Date,Open,High,Low,Close,Volume,OpenInt
1996-09-30,7.7564,7.7564,7.7564,7.7564,21061,0
1996-10-01,7.5215,7.5215,7.5215,7.5215,3829,0
1996-10-02,7.5215,7.5215,7.5215,7.5215,0,0
1996-10-03,7.7564,7.8788,7.7564,7.8788,11275,0
1996-10-04,7.7564,7.7564,7.7564,7.7564,11169,0
1996-10-07,7.8128,7.8128,7.7564,7.7753,35525,0
1996-10-08,7.8788,7.8788,7.7564,7.7564,15422,0
1996-10-09,7.8788,7.8788,7.7377,7.7564,41587,0
1996-10-10,7.7564,7.7564,7.7564,7.7564,0,0
1996-10-11,7.6437,7.6437,7.6437,7.6437,318,0
1996-10-14,7.6437,7.6437,7.6437,7.6437,8295,0
1996-10-15,7.578,7.6437,7.578,7.6437,124126,0
1996-10-16,7.6437,7.6437,7.5026,7.5215,172308,0
1996-10-17,7.5215,7.5215,7.5215,7.5215,0,0
1996-10-18,7.5215,7.5215,7.5215,7.5215,1701,0
1996-10-21,7.5215,7.5215,7.5215,7.5215,0,0
1996-10-22,7.4086,7.4086,7.4086,7.4086,212,0
1996-10-23,7.4086,7.4086,7.4086,7.4086,212,0
1996-10-24,7.4086,7.4086,7.4086,7.4086,0,0
1996-10-25,7.4086,7.4086,7.4086,7.4086,0,0
1996-10-28,7.2864,7.2864,7.2864,7.2864,532,0
1996-10-29,7.2676,7.2676,7.1359,7.1736,53820,0
1996-10-30,7.1736,7.1736,7.1736,7.1736,0,0
1996-10-31,7.1736,7.1736,7.0514,7.0514,23718,0
1996-11-01,7.0514,7.0514,7.0514,7.0514,212,0
1996-11-04,7.0514,7.0514,7.0514,7.0514,0,0
1996-11-05,7.465,7.578,7.465,7.465,46056,0
1996-11-06,7.465,7.465,7.4086,7.4086,9466,0
1996-11-07,7.2864,7.6437,7.2864,7.6437,10104,0
1996-11-08,7.5215,7.5215,7.4086,7.4086,6169,0
1996-11-11,7.2864,7.2864,7.2864,7.2864,3510,0
1996-11-12,7.2864,7.2864,7.2864,7.2864,0,0
1996-11-13,7.5215,7.5215,7.4368,7.4368,14467,0
1996-11-14,7.4744,7.5402,7.3429,7.3429,134443,0
1996-11-15,7.3429,7.6437,7.3429,7.6437,5637,0
1996-11-18,7.6437,7.6437,7.6437,7.6437,0,0
1996-11-19,7.6437,7.6437,7.6437,7.6437,9998,0
1996-11-20,7.6437,7.7564,7.6437,7.7564,13082,0
1996-11-21,7.8128,7.8128,7.7564,7.7564,5850,0
1996-11-22,7.7564,7.7564,7.7564,7.7564,0,0
1996-11-25,7.7002,7.8788,7.5215,7.5215,10425,0
1996-11-26,7.6437,7.6437,7.465,7.5215,11169,0
1996-11-27,7.578,7.578,7.578,7.578,4999,0
1996-11-29,7.5215,7.5215,7.4086,7.4086,15422,0
1996-12-02,7.4086,7.4086,7.4086,7.4086,0,0
1996-12-03,7.1736,7.1736,6.8165,6.8165,19783,0
1996-12-04,7.0514,7.0514,7.0514,7.0514,4362,0
1996-12-05,6.9387,6.9387,6.9387,6.9387,212,0
1996-12-06,7.0514,7.0514,7.0514,7.0514,639,0
1996-12-09,7.0514,7.0514,7.0514,7.0514,318,0
1996-12-10,7.0514,7.2864,7.0514,7.2864,2021,0
1996-12-11,7.1736,7.23,7.1736,7.23,219320,0
1996-12-12,7.1736,7.1736,7.1736,7.1736,4362,0
1996-12-13,7.1736,7.1736,7.1736,7.1736,3510,0
1996-12-16,7.1736,7.1736,7.1736,7.1736,0,0
1996-12-17,7.1736,7.1736,7.0984,7.1736,120828,0
1996-12-18,7.2864,7.2864,7.1736,7.1736,532,0
1996-12-19,7.1736,7.183,7.1548,7.1548,160394,0
1996-12-20,7.1736,7.1736,7.1736,7.1736,1701,0
1996-12-23,7.1736,7.1736,7.1736,7.1736,2870,0
1996-12-24,7.1736,7.1736,7.1736,7.1736,5850,0
1996-12-26,7.1736,7.1736,7.1736,7.1736,14998,0
1996-12-27,7.1736,7.23,7.0514,7.0514,57967,0
1996-12-30,7.4086,7.4086,7.2864,7.2864,18931,0
1996-12-31,7.4086,7.4086,7.4086,7.4086,6807,0
1997-01-02,7.4086,7.4086,7.4086,7.4086,0,0
1997-01-03,7.2864,7.4086,7.2864,7.4086,14998,0
1997-01-06,7.3429,7.3429,7.23,7.23,51481,0
1997-01-07,7.4086,7.4086,7.2864,7.2864,957,0
1997-01-08,7.2864,7.2864,7.0514,7.0514,20422,0
1997-01-09,7.4086,7.4086,7.4086,7.4086,8295,0
1997-01-10,7.5215,7.8788,7.5215,7.8788,31057,0
1997-01-13,8.2267,8.2267,8.1137,8.1137,2870,0
1997-01-14,8.17,8.17,7.9915,7.9915,22763,0
1997-01-15,7.8788,7.8788,7.7564,7.7564,5956,0
1997-01-16,7.7564,7.9915,7.7564,7.9915,2021,0
1997-01-17,7.8788,7.8788,7.8788,7.8788,1701,0
1997-01-20,7.7564,7.7564,7.7564,7.7564,1701,0
1997-01-21,7.8128,7.8128,7.8128,7.8128,14571,0
1997-01-22,7.8128,7.8128,7.8128,7.8128,0,0
1997-01-23,7.6437,7.7564,7.6437,7.6437,4785,0
1997-01-24,7.6437,7.6437,7.6437,7.6437,63817,0
1997-01-27,7.7002,7.7002,7.7002,7.7002,212,0
1997-01-28,7.8788,7.8788,7.8128,7.8128,5956,0
1997-01-29,7.8788,7.8788,7.8788,7.8788,212,0
1997-01-30,7.8128,7.8128,7.8128,7.8128,15742,0
1997-01-31,7.8411,7.8411,7.7564,7.7564,10318,0
1997-02-03,7.9351,7.9351,7.9351,7.9351,3298,0
1997-02-04,7.8788,7.8788,7.8788,7.8788,9998,0
1997-02-05,7.8788,7.8788,7.8788,7.8788,1170,0
1997-02-06,7.8788,7.8788,7.8788,7.8788,0,0
1997-02-07,7.8788,7.8788,7.8788,7.8788,0,0
1997-02-10,7.8788,8.048,7.8788,7.9915,5850,0
1997-02-11,7.8788,7.8788,7.8788,7.8788,10636,0
1997-02-12,7.8788,8.1137,7.8788,8.1137,4999,0
1997-02-13,7.9915,8.2267,7.9915,8.2267,113170,0
1997-02-14,8.2548,8.4617,8.2267,8.4617,21592,0
1997-02-18,8.4617,8.4617,8.4617,8.4617,0,0
1997-02-19,8.1137,8.1137,8.1137,8.1137,212,0
1997-02-20,8.1137,8.3489,7.9915,8.1137,35420,0
1997-02-21,7.9915,7.9915,7.9915,7.9915,3298,0
1997-02-24,7.9915,7.9915,7.9915,7.9915,0,0
1997-02-25,7.9915,7.9915,7.9915,7.9915,0,0
1997-02-26,7.9163,8.1137,7.9163,8.1137,32122,0
1997-02-27,7.9163,7.9915,7.9163,7.9915,5637,0
1997-02-28,7.9163,7.9163,7.9163,7.9163,957,0
1997-03-03,8.1137,8.1137,8.1137,8.1137,10318,0
1997-03-04,8.1137,8.1137,8.1137,8.1137,0,0
1997-03-05,8.1137,8.1137,8.1137,8.1137,0,0
1997-03-06,8.1137,8.1137,8.1137,8.1137,0,0
1997-03-07,8.1137,8.1137,8.1137,8.1137,1276,0
1997-03-10,8.1137,8.1137,8.1137,8.1137,4150,0
1997-03-11,8.1137,8.1137,8.1137,8.1137,43926,0
1997-03-12,8.1513,8.2738,8.1137,8.2738,23080,0
1997-03-13,8.2267,8.2738,8.1137,8.2738,3615,0
1997-03-14,8.1137,8.2267,8.1137,8.2267,9253,0
1997-03-17,8.2267,8.2267,8.2267,8.2267,5637,0
1997-03-18,8.2267,8.2267,8.2267,8.2267,0,0
1997-03-19,8.2267,8.2267,8.1137,8.1137,2021,0
1997-03-20,8.2267,8.3018,8.1513,8.3018,107321,0
1997-03-21,8.1513,8.1513,8.1513,8.1513,957,0
1997-03-24,8.2267,8.2267,8.1137,8.2267,12445,0
1997-03-25,8.0385,8.0385,7.8788,7.9915,14571,0
1997-03-26,7.8035,8.0385,7.8035,8.0385,3298,0
1997-03-27,7.7564,7.7564,7.6437,7.6437,19571,0
1997-03-31,7.6437,7.6437,7.6437,7.6437,1701,0
1997-04-01,7.5684,7.5684,7.2113,7.2113,165394,0
1997-04-02,7.2113,7.4086,7.0984,7.0984,4468,0
1997-04-03,7.0514,7.0514,6.9387,6.9387,318,0
1997-04-04,7.0514,7.0514,7.0514,7.0514,318,0
1997-04-07,7.0514,7.0514,7.0514,7.0514,318,0
1997-04-08,7.2113,7.2113,7.2113,7.2113,318,0
1997-04-09,7.2113,7.2864,7.2113,7.2864,16167,0
1997-04-10,7.2113,7.2113,7.2113,7.2113,5850,0
1997-04-11,7.1736,7.1736,7.1736,7.1736,5319,0
1997-04-14,7.0514,7.0514,7.0514,7.0514,639,0
1997-04-15,7.0514,7.0514,7.0514,7.0514,957,0
1997-04-16,6.7035,6.9761,6.7035,6.9761,12338,0
1997-04-17,6.7035,6.9387,6.7035,6.9387,12763,0
1997-04-18,6.7411,6.7411,6.7411,6.7411,1170,0
1997-04-21,6.7411,6.7411,6.7411,6.7411,0,0
1997-04-22,7.0514,7.0514,7.0514,7.0514,3298,0
1997-04-23,7.0514,7.0514,7.0514,7.0514,0,0
1997-04-24,6.8165,6.8165,6.8165,6.8165,318,0
1997-04-25,6.9387,6.9387,6.9387,6.9387,3298,0
1997-04-28,6.7035,6.8633,6.7035,6.8633,1490,0
1997-04-29,6.5813,6.6282,6.4779,6.6282,14571,0
1997-04-30,6.3462,6.5813,6.3462,6.5813,10425,0
1997-05-01,6.5813,6.5813,6.5813,6.5813,0,0
1997-05-02,6.3933,6.4215,6.3462,6.3462,11488,0
1997-05-05,6.3462,6.5813,6.3462,6.5813,12127,0
1997-05-06,6.3462,6.3462,6.3462,6.3462,1170,0
1997-05-07,6.2334,6.2334,6.2334,6.2334,9679,0
1997-05-08,6.2334,6.2334,6.2334,6.2334,0,0
1997-05-09,6.5813,6.6282,6.5813,6.5813,3615,0
1997-05-12,6.506,6.5813,6.506,6.506,1701,0
1997-05-13,6.7411,6.8165,6.7411,6.8165,35206,0
1997-05-14,6.7411,6.7411,6.7035,6.7035,4999,0
1997-05-15,6.7035,6.7035,6.7035,6.7035,0,0
1997-05-16,6.7035,6.7035,6.7035,6.7035,7020,0
1997-05-19,6.5813,6.5813,6.5813,6.5813,318,0
1997-05-20,6.4779,6.4779,6.4779,6.4779,318,0
1997-05-21,6.6282,6.6282,6.6282,6.6282,212,0
1997-05-22,6.6282,6.6282,6.6282,6.6282,0,0
1997-05-23,6.506,6.506,6.506,6.506,639,0
1997-05-27,6.3933,6.3933,6.3933,6.3933,212,0
1997-05-28,6.3933,6.3933,6.3933,6.3933,639,0
1997-05-29,6.5813,6.5813,6.5813,6.5813,5319,0
1997-05-30,6.5813,6.5813,6.506,6.506,2445,0
1997-06-02,6.3462,6.3462,6.2334,6.3462,10956,0
1997-06-03,6.4685,6.4685,6.2334,6.2334,639,0
1997-06-04,6.2334,6.2334,6.1582,6.2334,31909,0
1997-06-05,6.1111,6.1111,6.1111,6.1111,36376,0
1997-06-06,5.9983,6.1111,5.9983,6.1111,11912,0
1997-06-09,5.9983,5.9983,5.9983,5.9983,15422,0
1997-06-10,6.1111,6.1111,5.9983,6.1111,7446,0
1997-06-11,5.9983,6.1111,5.9983,6.1111,4785,0
1997-06-12,5.9231,6.036,5.8762,5.8762,24783,0
1997-06-13,5.8762,5.9983,5.8762,5.9983,26910,0
1997-06-16,5.9983,5.9983,5.9983,5.9983,1170,0
1997-06-17,5.6881,5.6881,5.6881,5.6881,4362,0
1997-06-18,5.6411,5.6411,5.5284,5.5284,20316,0
1997-06-19,5.4061,5.4061,5.171,5.171,14571,0
1997-06-20,5.171,5.171,5.171,5.171,0,0
1997-06-23,4.983,4.983,4.983,4.983,5850,0
1997-06-24,5.0582,5.0582,4.936,4.936,957,0
1997-06-25,4.936,4.936,4.823,4.823,3934,0
1997-06-26,4.7479,4.823,4.7291,4.823,66795,0
1997-06-27,4.6257,4.6257,4.4658,4.4658,60519,0
1997-06-30,4.4658,4.4658,4.2308,4.3531,95939,0
1997-07-01,4.3531,4.3531,4.2308,4.2308,15742,0
1997-07-02,4.2495,4.2778,4.1556,4.1556,24463,0
1997-07-03,4.1556,4.1556,4.1556,4.1556,0,0
1997-07-07,3.7607,4.118,3.7607,3.9958,26590,0
1997-07-08,3.9958,3.9958,3.883,3.883,532,0
1997-07-09,3.883,3.883,3.883,3.883,0,0
1997-07-10,4.118,4.118,3.883,3.883,3510,0
1997-07-11,4.118,4.4658,4.118,4.4658,17976,0
1997-07-14,4.3908,4.4658,4.3908,4.3908,22763,0
1997-07-15,4.3908,4.3908,4.3908,4.3908,0,0
1997-07-16,4.3908,4.7009,4.3908,4.7009,2341,0
1997-07-17,4.6257,4.6257,4.3908,4.4658,1701,0
1997-07-18,4.3908,4.7479,4.3908,4.7479,5956,0
1997-07-21,4.823,4.823,4.5129,4.5129,10104,0
1997-07-22,4.7479,4.7479,4.588,4.588,14145,0
1997-07-23,4.4658,4.4658,4.3531,4.3531,21061,0
1997-07-24,4.3531,4.588,4.3531,4.588,7338,0
1997-07-25,4.588,4.588,4.588,4.588,639,0
1997-07-28,4.588,4.588,4.588,4.588,852,0
1997-07-29,4.5129,4.5129,4.4658,4.4658,9147,0
1997-07-30,4.3908,4.3908,4.3908,4.3908,212,0
1997-07-31,4.588,4.588,4.2308,4.2308,14467,0
1997-08-01,4.2308,4.2591,4.2308,4.2308,255271,0
1997-08-04,4.2308,4.2308,4.2308,4.2308,3298,0
1997-08-05,4.2308,4.2778,4.118,4.118,12976,0
1997-08-06,4.0428,4.0428,4.0428,4.0428,532,0
1997-08-07,4.118,4.2308,4.118,4.2308,30633,0
1997-08-08,4.1556,4.3531,4.1556,4.3062,280159,0
1997-08-11,4.3531,4.588,4.3531,4.588,1809,0
1997-08-12,4.588,4.588,4.3531,4.3531,24145,0
1997-08-13,4.5129,4.5129,4.5129,4.5129,33717,0
1997-08-14,4.3531,4.3531,4.3531,4.3531,2021,0
1997-08-15,4.3531,4.3531,4.3531,4.3531,1701,0
1997-08-18,4.2308,4.2308,4.2308,4.2308,5637,0
1997-08-19,4.4658,4.588,4.2308,4.588,3298,0
1997-08-20,4.588,4.588,4.588,4.588,18082,0
1997-08-21,4.3908,4.588,4.3908,4.4658,16806,0
1997-08-22,4.7009,4.823,4.7009,4.823,15422,0
1997-08-25,4.7009,4.7009,4.588,4.588,6169,0
1997-08-26,4.588,4.588,4.588,4.588,7446,0
1997-08-27,4.4658,4.4658,4.4658,4.4658,6807,0
1997-08-28,4.7009,4.7009,4.4658,4.6257,6594,0
1997-08-29,4.5974,4.5974,4.5974,4.5974,10636,0
1997-09-02,4.588,4.588,4.3531,4.3531,4468,0
1997-09-03,4.5129,4.5129,4.2778,4.2778,25315,0
1997-09-04,4.2308,4.4658,4.2308,4.2308,15422,0
1997-09-05,4.2308,4.2308,4.2308,4.2308,1490,0
1997-09-08,4.2778,4.2778,4.1556,4.1556,20954,0
1997-09-09,4.1556,4.2308,3.9958,3.9958,14252,0
1997-09-10,4.118,4.118,4.0428,4.0428,10636,0
1997-09-11,3.9205,4.0428,3.9205,4.0428,10636,0
1997-09-12,3.9958,4.118,3.883,3.883,15422,0
1997-09-15,3.8076,3.8076,3.8076,3.8076,13082,0
1997-09-16,3.7607,3.7607,3.5727,3.6479,11488,0
1997-09-17,3.4127,3.4127,3.3377,3.3658,20740,0
1997-09-18,3.3658,3.3658,3.3658,3.3658,0,0
1997-09-19,3.2907,3.3377,3.2154,3.3377,19571,0
1997-09-22,3.1778,3.2907,3.1778,3.1778,7446,0
1997-09-23,3.1026,3.1026,2.9805,3.1026,11169,0
1997-09-24,3.2154,3.2907,3.0556,3.0556,20634,0
1997-09-25,3.3658,3.3658,3.3658,3.3658,3298,0
1997-09-26,3.4127,3.6479,3.4127,3.6479,15315,0
1997-09-29,3.7607,3.9958,3.6855,3.883,48502,0
1997-09-30,4.1556,4.1556,3.883,3.9958,21061,0
1997-10-01,4.4658,4.5129,4.2778,4.2778,25953,0
1997-10-02,4.2778,4.2778,4.2778,4.2778,1701,0
1997-10-03,4.1556,4.2778,4.118,4.118,37228,0
1997-10-06,4.0428,4.2778,3.9958,4.118,23080,0
1997-10-07,4.118,4.118,4.118,4.118,8828,0
1997-10-08,3.9205,4.118,3.9205,3.9958,13297,0
1997-10-09,4.0428,4.1273,3.883,3.883,12763,0
1997-10-10,3.883,4.118,3.883,3.9205,4785,0
1997-10-13,4.118,4.118,3.9958,3.9958,12127,0
1997-10-14,3.9958,3.9958,3.883,3.883,29249,0
1997-10-15,3.883,3.883,3.883,3.883,1170,0
1997-10-16,3.9958,4.118,3.9205,3.9205,12338,0
1997-10-17,3.9205,3.9205,3.9205,3.9205,212,0
1997-10-20,3.9958,3.9958,3.8076,3.8076,29568,0
1997-10-21,3.883,3.883,3.883,3.883,8935,0
1997-10-22,3.883,3.883,3.883,3.883,5319,0
1997-10-23,3.9958,3.9958,3.883,3.883,7126,0
1997-10-24,3.8076,3.8076,3.4127,3.4127,14784,0
1997-10-27,3.2907,3.2907,3.1778,3.1778,12763,0
1997-10-28,3.2907,3.2907,3.1778,3.1778,3298,0
1997-10-29,3.2907,3.2907,3.1778,3.1778,3192,0
1997-10-30,3.2154,3.3377,3.2154,3.3377,31909,0
1997-10-31,3.2154,3.3377,3.1778,3.3377,11169,0
1997-11-03,3.3377,3.3377,3.3377,3.3377,2341,0
1997-11-04,3.1026,3.1026,3.1026,3.1026,318,0
1997-11-05,3.1872,3.2154,3.1778,3.1778,42864,0
1997-11-06,3.2907,3.2907,3.2907,3.2907,1701,0
1997-11-07,3.2154,3.2154,3.0556,3.0556,8616,0
1997-11-10,3.0838,3.0838,3.0556,3.0556,56053,0
1997-11-11,3.0556,3.0556,3.0556,3.0556,852,0
1997-11-12,3.0556,3.1026,2.9428,3.0556,14998,0
1997-11-13,3.1778,3.1778,3.1778,3.1778,318,0
1997-11-14,2.8205,2.8205,2.5855,2.8205,9466,0
1997-11-17,2.8205,2.8205,2.8205,2.8205,0,0
1997-11-18,2.4821,2.5855,2.4727,2.5103,330255,0
1997-11-19,2.5103,2.5855,2.4727,2.4727,8828,0
1997-11-20,2.4727,2.4821,2.4727,2.4727,90195,0
1997-11-21,2.5855,2.5855,2.5103,2.5103,16167,0
1997-11-24,2.5855,2.7077,2.4727,2.7077,11169,0
1997-11-25,2.6326,2.6326,2.3503,2.5103,25740,0
1997-11-26,2.3503,2.3503,2.2753,2.2753,25315,0
1997-11-28,2.2753,2.2753,2.2753,2.2753,0,0
1997-12-01,2.3503,2.3503,2.2377,2.2377,16273,0
1997-12-02,2.2377,2.3503,2.1623,2.3503,6169,0
1997-12-03,2.3503,2.3503,2.059,2.2377,16486,0
1997-12-04,2.2753,2.2753,2.0025,2.2471,33398,0
1997-12-05,2.0401,2.2753,2.0025,2.2377,7446,0
1997-12-08,2.0401,2.2377,2.0401,2.2377,19783,0
1997-12-09,2.0401,2.2471,2.0025,2.0025,287497,0
1997-12-10,2.0025,2.0401,2.0025,2.0401,433641,0
1997-12-11,2.1154,2.1154,2.1154,2.1154,13297,0
1997-12-12,2.0025,2.0401,2.0025,2.0401,45735,0
1997-12-15,2.1154,2.1154,2.0025,2.0025,14784,0
1997-12-16,2.0025,2.0025,2.0025,2.0025,1490,0
1997-12-17,2.1623,2.1623,1.9275,1.9275,11805,0
1997-12-18,2.0401,2.2377,1.8805,2.1154,39566,0
1997-12-19,2.2377,2.2377,2.0025,2.0401,41269,0
1997-12-22,2.1154,2.1154,2.0025,2.012,40417,0
1997-12-23,2.1623,2.1623,2.0025,2.0025,4150,0
1997-12-24,2.1154,2.2377,2.1154,2.1154,1701,0
1997-12-26,2.2377,2.2377,2.1154,2.1154,957,0
1997-12-29,2.1154,2.3503,2.1154,2.1623,4999,0
1997-12-30,2.1154,2.2753,2.1154,2.2753,6594,0
1997-12-31,2.1154,2.1154,2.1154,2.1154,2445,0
1998-01-02,2.1154,2.2377,2.1154,2.2377,10848,0
1998-01-05,2.1154,2.1623,2.0401,2.0401,2021,0
1998-01-06,2.0401,2.1154,1.965,2.0025,23293,0
1998-01-07,1.9275,1.9275,1.8805,1.8805,105726,0
1998-01-08,1.8805,1.8805,1.6923,1.7582,19783,0
1998-01-09,1.7582,1.7582,1.6923,1.7582,23399,0
1998-01-12,1.8051,1.8051,1.7582,1.7582,5956,0
1998-01-13,1.8805,1.9275,1.8051,1.9275,3829,0
1998-01-14,1.8805,2.0025,1.8805,2.0025,12338,0
1998-01-15,1.9275,2.1154,1.9275,2.1154,2341,0
1998-01-16,2.0401,2.1154,2.0401,2.1154,7446,0
1998-01-20,2.2377,2.2377,2.2377,2.2377,12127,0
1998-01-21,2.2377,2.2753,2.2377,2.2753,22123,0
1998-01-22,2.3974,2.3974,2.2753,2.3503,40417,0
1998-01-23,2.5103,2.6608,2.4727,2.6608,87429,0
1998-01-26,2.8675,2.8675,2.5855,2.7077,59988,0
1998-01-27,2.8205,2.8675,2.7452,2.8675,13508,0
1998-01-28,2.8205,2.9428,2.6326,2.8675,34251,0
1998-01-29,2.8205,2.8675,2.8205,2.8675,22974,0
1998-01-30,3.0556,3.1307,2.8675,2.8675,17655,0
1998-02-02,3.1778,3.3095,3.1778,3.3095,106363,0
1998-02-03,3.0556,3.0556,2.8205,2.9428,16593,0
1998-02-04,2.9428,3.0556,2.9428,3.0556,31271,0
1998-02-05,3.2154,3.2154,3.1778,3.1778,21485,0
1998-02-06,3.1778,3.2907,3.1778,3.1778,5637,0
1998-02-09,3.1778,3.2907,3.1778,3.2907,16167,0
1998-02-10,3.2907,3.3095,3.2907,3.3095,24570,0
1998-02-11,3.1778,3.2907,3.1026,3.2907,14571,0
1998-02-12,2.9805,3.1778,2.9805,2.9805,4680,0
1998-02-13,2.9428,2.9428,2.9428,2.9428,13615,0
1998-02-17,3.1778,3.1778,2.9805,2.9805,14571,0
1998-02-18,2.9428,2.9428,2.9428,2.9428,9998,0
1998-02-19,2.8205,3.0556,2.8205,3.0556,5637,0
1998-02-20,3.0556,3.0556,3.0556,3.0556,5532,0
1998-02-23,2.8205,2.8675,2.7077,2.7077,8295,0
1998-02-24,2.7452,2.7452,2.7077,2.7077,5956,0
1998-02-25,2.8675,2.8675,2.7077,2.8205,10848,0
1998-02-26,2.8205,2.9428,2.8205,2.9428,15954,0
1998-02-27,3.0556,3.2907,3.0556,3.2154,18613,0
1998-03-02,3.1026,3.1026,3.1026,3.1026,1170,0
1998-03-03,3.0556,3.1778,2.9805,3.1778,15742,0
1998-03-04,3.1026,3.1026,2.9428,2.9428,4999,0
1998-03-05,3.0556,3.0556,2.8675,2.8675,1276,0
1998-03-06,3.0743,3.0743,3.0743,3.0743,107213,0
1998-03-09,3.1026,3.1026,2.9805,2.9805,45522,0
1998-03-10,2.9428,2.9428,2.8675,2.8675,154014,0
1998-03-11,3.1026,3.1026,2.8675,2.8675,30633,0
1998-03-12,2.8675,2.8675,2.8675,2.8675,0,0
1998-03-13,2.9428,3.1026,2.9428,3.1026,8189,0
1998-03-16,3.0556,3.0556,2.9428,2.9428,8295,0
1998-03-17,2.8675,2.8675,2.7452,2.7452,10848,0
1998-03-18,2.7077,2.8675,2.7077,2.8675,9466,0
1998-03-19,2.6326,2.6326,2.6326,2.6326,318,0
1998-03-20,2.8205,2.8205,2.8205,2.8205,4999,0
1998-03-23,2.7452,2.9805,2.7452,2.9805,14784,0
1998-03-24,2.9428,3.1026,2.9428,3.0556,16167,0
1998-03-25,2.9805,3.0556,2.9805,3.0556,18931,0
1998-03-26,2.8205,3.0556,2.8205,2.9428,20954,0
1998-03-27,3.1778,3.2907,3.0556,3.1872,127955,0
1998-03-30,3.2907,3.3658,3.2154,3.3095,31909,0
1998-03-31,3.3095,3.3095,3.2061,3.2061,15103,0
1998-04-01,3.2907,3.3377,3.2907,3.3377,3615,0
1998-04-02,3.3377,3.3377,3.3095,3.3095,8295,0
1998-04-03,3.5727,3.8076,3.5727,3.8076,47543,0
1998-04-06,4.3531,4.3531,4.118,4.1556,57967,0
1998-04-07,4.2495,4.2495,4.0428,4.2308,86048,0
1998-04-08,4.2778,4.4658,4.2308,4.4658,71583,0
1998-04-09,4.3908,4.3908,4.2778,4.3531,96045,0
1998-04-13,4.4658,4.4658,4.2778,4.3531,37014,0
1998-04-14,4.4658,4.4658,4.2308,4.3531,32547,0
1998-04-15,4.2308,4.2308,4.1556,4.1556,15103,0
1998-04-16,4.2308,4.2308,3.9958,4.1273,21485,0
1998-04-17,4.2308,4.2308,4.0428,4.118,12763,0
1998-04-20,4.3531,4.4658,4.2778,4.3531,42014,0
1998-04-21,4.588,4.6539,4.4658,4.588,160076,0
1998-04-22,4.9923,5.0582,4.936,5.0582,64349,0
1998-04-23,5.5284,5.6411,5.3495,5.6411,42014,0
1998-04-24,5.4061,5.6411,5.3495,5.4061,39354,0
1998-04-27,5.2932,5.2932,5.0582,5.1146,25420,0
1998-04-28,5.0582,5.1146,4.936,5.0677,21805,0
1998-04-29,4.9923,5.2932,4.9923,5.2932,34035,0
1998-04-30,5.5846,5.6411,5.2555,5.2555,277818,0
1998-05-01,5.4061,5.4061,4.7009,4.936,173370,0
1998-05-04,5.0865,5.2932,5.0582,5.0865,37546,0
1998-05-05,5.2932,5.4061,5.2274,5.2274,12127,0
1998-05-06,5.4061,5.4061,5.1146,5.1146,37758,0
1998-05-07,4.936,5.1428,4.936,5.1428,6807,0
1998-05-08,5.171,5.171,4.9923,5.0112,32440,0
1998-05-11,4.9923,5.0206,4.936,5.0206,12338,0
1998-05-12,5.1146,5.1146,4.9078,4.9642,49990,0
1998-05-13,4.936,4.9923,4.823,4.9923,30739,0
1998-05-14,4.8513,4.9923,4.8513,4.9923,12976,0
1998-05-15,5.0582,5.0582,4.8796,5.0582,33930,0
1998-05-18,5.0582,5.0582,4.9642,4.9642,9466,0
1998-05-19,4.936,4.936,4.7574,4.7574,18082,0
1998-05-20,4.936,4.936,4.7574,4.7574,3934,0
1998-05-21,4.7574,4.936,4.7574,4.936,532,0
1998-05-22,4.936,4.936,4.7574,4.7574,7446,0
1998-05-26,4.7009,4.7009,4.3531,4.3531,37440,0
1998-05-27,4.118,4.3531,4.118,4.2308,38929,0
1998-05-28,4.2308,4.2308,4.0522,4.0522,29889,0
1998-05-29,4.0522,4.118,4.0522,4.0522,16486,0
1998-06-01,3.9958,3.9958,3.9958,3.9958,5637,0
1998-06-02,4.0522,4.0804,3.883,3.883,9679,0
1998-06-03,4.118,4.3531,4.0522,4.3531,111362,0
1998-06-04,4.3531,4.3531,4.118,4.118,34568,0
1998-06-05,4.1743,4.1743,4.1743,4.1743,532,0
1998-06-08,4.0522,4.2591,4.0522,4.2591,14467,0
1998-06-09,4.4658,4.4658,4.118,4.2872,30419,0
1998-06-10,4.118,4.118,4.118,4.118,5532,0
1998-06-11,4.118,4.118,3.8172,4.0522,12338,0
1998-06-12,3.8172,4.0522,3.8172,3.883,5105,0
1998-06-15,3.8172,3.8172,3.6479,3.6479,15954,0
1998-06-16,3.883,3.883,3.7044,3.883,2021,0
1998-06-17,3.9958,3.9958,3.9958,3.9958,5850,0
1998-06-18,3.9393,4.118,3.9393,4.0522,11169,0
1998-06-19,4.118,4.118,3.9958,3.9958,2127,0
1998-06-22,4.118,4.118,4.118,4.118,1701,0
1998-06-23,4.118,4.118,3.883,4.118,1170,0
1998-06-24,3.883,3.883,3.883,3.883,5532,0
1998-06-25,3.9393,3.9393,3.7607,3.7607,16486,0
1998-06-26,3.7607,3.7607,3.6479,3.7044,14145,0
1998-06-29,3.5256,3.5256,3.5256,3.5256,8295,0
1998-06-30,3.883,3.9958,3.8172,3.8172,11593,0
1998-07-01,3.9958,4.0522,3.9958,3.9958,2659,0
1998-07-02,3.9393,3.9393,3.9393,3.9393,852,0
1998-07-06,4.4658,4.588,4.3531,4.5222,27441,0
1998-07-07,4.3531,4.3531,4.3531,4.3531,10636,0
1998-07-08,4.3531,4.3531,4.2308,4.2308,5956,0
1998-07-09,4.118,4.2308,3.9958,4.118,10636,0
1998-07-10,4.118,4.118,3.9958,3.9958,1701,0
1998-07-13,4.024,4.024,4.024,4.024,1276,0
1998-07-14,4.118,4.2025,4.118,4.1461,2341,0
1998-07-15,4.1461,4.2308,4.118,4.2308,10318,0
1998-07-16,4.3531,4.3531,4.118,4.3531,60308,0
1998-07-17,4.118,4.2308,4.118,4.118,2870,0
1998-07-20,4.118,4.4095,4.118,4.3531,23080,0
1998-07-21,4.4658,4.4658,4.3531,4.3531,22974,0
1998-07-22,4.4658,4.4658,4.2308,4.2308,12976,0
1998-07-23,4.2872,4.3531,4.2872,4.3531,6807,0
1998-07-24,4.4658,4.4658,4.2872,4.2872,15315,0
1998-07-27,4.2308,4.2308,4.1743,4.1743,1276,0
1998-07-28,4.1743,4.1743,3.9958,4.1743,47543,0
1998-07-29,4.1743,4.1743,4.118,4.118,11593,0
1998-07-30,4.0522,4.0522,3.9393,3.9393,15742,0
1998-07-31,3.9393,3.9393,3.9393,3.9393,1701,0
1998-08-03,3.8172,3.883,3.7607,3.7607,26590,0
1998-08-04,3.7607,3.9393,3.7607,3.9393,7446,0
1998-08-05,3.883,3.9393,3.883,3.9393,2021,0
1998-08-06,3.883,3.9958,3.7607,3.9958,25315,0
1998-08-07,3.7607,3.7607,3.7607,3.7607,1701,0
1998-08-10,3.7607,3.7607,3.7607,3.7607,1276,0
1998-08-11,3.7044,3.7044,3.6479,3.6479,9466,0
1998-08-12,3.6479,3.6479,3.6479,3.6479,2341,0
1998-08-13,3.5821,3.5821,3.5821,3.5821,1809,0
1998-08-14,3.5821,3.5821,3.5821,3.5821,0,0
1998-08-17,3.5256,3.6479,3.5256,3.5256,5956,0
1998-08-18,3.5256,3.6479,3.4692,3.4692,22974,0
1998-08-19,3.7044,3.8172,3.4692,3.6479,145717,0
1998-08-20,3.7044,3.883,3.7044,3.883,34035,0
1998-08-21,3.7607,3.7607,3.7607,3.7607,8828,0
1998-08-24,3.7044,3.7607,3.7044,3.7607,64349,0
1998-08-25,3.7607,3.7607,3.4692,3.4692,49565,0
1998-08-26,3.2907,3.4692,3.2907,3.347,25102,0
1998-08-27,3.1778,3.1778,2.9428,2.9428,17443,0
1998-08-28,2.9052,3.0556,2.8205,2.8205,7659,0
1998-08-31,2.9992,3.1778,2.9428,2.9428,15315,0
1998-09-01,3.4127,3.7607,3.347,3.4692,293773,0
1998-09-02,3.5256,3.5256,3.4127,3.5256,79453,0
1998-09-03,3.4127,3.7607,3.2907,3.7607,323449,0
1998-09-04,3.9393,4.2308,3.9393,4.2308,67327,0
1998-09-08,4.118,4.1743,3.883,3.883,165074,0
1998-09-09,3.7044,3.8172,3.7044,3.7044,22763,0
1998-09-10,3.883,4.2308,3.883,4.118,228042,0
1998-09-11,4.3531,4.3531,4.118,4.118,65626,0
1998-09-14,4.118,4.118,3.9958,3.9958,11593,0
1998-09-15,4.118,4.118,3.9393,3.9393,33080,0
1998-09-16,3.9958,4.118,3.9958,4.118,5637,0
1998-09-17,4.118,4.2872,4.118,4.2872,207938,0
1998-09-18,4.3531,4.3531,4.1743,4.3531,28294,0
1998-09-21,4.4095,4.4095,4.1743,4.1743,66795,0
1998-09-22,4.118,4.2025,4.118,4.118,11912,0
1998-09-23,4.0522,4.2025,4.0522,4.1743,86578,0
1998-09-24,4.2308,4.3531,4.2308,4.2872,300156,0
1998-09-25,4.588,4.588,4.2308,4.2308,129018,0
1998-09-28,4.3531,4.4377,4.2872,4.3531,196134,0
1998-09-29,4.5222,4.5222,4.3531,4.3531,131676,0
1998-09-30,4.2872,4.588,4.2872,4.588,87749,0
1998-10-01,4.7009,4.7009,4.5129,4.588,476611,0
1998-10-02,4.7009,4.7009,4.5222,4.6445,99023,0
1998-10-05,4.5222,4.7009,4.4658,4.4658,11912,0
1998-10-06,4.4658,4.6445,4.4095,4.6445,36270,0
1998-10-07,4.823,5.1146,4.7574,4.9923,59988,0
1998-10-08,5.2274,5.4061,5.1146,5.171,110404,0
1998-10-09,5.2932,5.2932,4.7574,4.7574,55308,0
1998-10-12,4.7574,4.823,4.7009,4.823,10636,0
1998-10-13,4.7574,4.823,4.7009,4.7574,21485,0
1998-10-14,4.7009,4.7574,4.7009,4.7009,12445,0
1998-10-15,4.936,4.9923,4.7574,4.936,33080,0
1998-10-16,5.0582,5.1146,4.823,5.0582,39673,0
1998-10-19,5.171,5.171,4.823,4.823,24570,0
1998-10-20,4.7574,4.936,4.7009,4.8796,24888,0
1998-10-21,4.8796,4.8796,4.7009,4.7009,11488,0
1998-10-22,4.5222,4.5222,4.4658,4.4658,24570,0
1998-10-23,4.4095,4.4658,4.4095,4.4658,18825,0
1998-10-26,4.4658,4.4658,4.4095,4.4095,19146,0
1998-10-27,4.4095,4.7009,4.4095,4.6445,22230,0
1998-10-28,4.588,4.7009,4.588,4.6445,11912,0
1998-10-29,4.823,4.823,4.7574,4.7574,8509,0
1998-10-30,4.7009,4.8796,4.588,4.8796,16593,0
1998-11-02,4.588,4.6445,4.4095,4.4095,35525,0
1998-11-03,4.2872,4.3531,4.1743,4.1743,32865,0
1998-11-04,4.4658,4.5222,4.2308,4.4658,45204,0
1998-11-05,4.6445,4.6727,4.4658,4.6727,161246,0
1998-11-06,4.588,4.588,4.4658,4.4658,32865,0
1998-11-09,4.3531,4.588,4.3531,4.3531,9147,0
1998-11-10,4.3531,4.4658,4.2778,4.3531,48713,0
1998-11-11,4.2872,4.2872,4.2872,4.2872,957,0
1998-11-12,4.2308,4.588,4.2308,4.588,6169,0
1998-11-13,4.588,4.7009,4.4658,4.5222,13297,0
1998-11-16,4.588,4.7009,4.5222,4.6727,18931,0
1998-11-17,4.7009,4.7009,4.588,4.7009,14998,0
1998-11-18,4.823,5.0582,4.823,5.0582,50842,0
1998-11-19,4.9923,5.0582,4.7574,4.823,76900,0
1998-11-20,4.936,4.936,4.7574,4.936,13828,0
1998-11-23,4.7009,4.8796,4.6445,4.7574,33291,0
1998-11-24,4.7574,4.936,4.7574,4.936,11275,0
1998-11-25,4.7009,4.936,4.7009,4.823,14252,0
1998-11-27,4.7009,4.7009,4.7009,4.7009,1170,0
1998-11-30,4.6445,4.6445,4.4095,4.588,12445,0
1998-12-01,4.447,4.6445,4.447,4.5222,40417,0
1998-12-02,4.5222,4.5222,4.5222,4.5222,957,0
1998-12-03,4.5222,4.5504,4.4658,4.5504,58818,0
1998-12-04,4.4658,4.5222,4.3531,4.3531,305155,0
1998-12-07,4.4658,4.4658,4.2591,4.3531,61158,0
1998-12-08,4.3154,4.4377,4.2308,4.2308,36906,0
1998-12-09,4.2872,4.2872,4.2872,4.2872,28294,0
1998-12-10,4.2872,4.2872,4.2872,4.2872,21910,0
1998-12-11,4.2308,4.2778,4.118,4.1743,129975,0
1998-12-14,4.118,4.3531,3.9958,4.2872,8935,0
1998-12-15,4.118,4.1461,4.118,4.1461,11912,0
1998-12-16,4.3531,4.4095,4.2591,4.3531,39566,0
1998-12-17,4.3154,4.4095,4.1743,4.1743,73497,0
1998-12-18,4.1743,4.1743,4.1743,4.1743,852,0
1998-12-21,4.3531,4.3531,4.118,4.118,21272,0
1998-12-22,4.118,4.118,3.9958,3.9958,44352,0
1998-12-23,4.118,4.1743,3.9958,4.1743,43715,0
1998-12-24,3.9958,4.2308,3.9958,4.2308,15637,0
1998-12-28,4.1743,4.2872,4.1743,4.2308,42545,0
1998-12-29,4.2308,4.3531,4.2308,4.2308,32547,0
1998-12-30,4.3531,4.4095,4.2872,4.2872,55522,0
1998-12-31,4.2872,4.4658,4.2872,4.4658,38929,0
1999-01-04,4.2872,4.3531,4.2872,4.3531,639,0
1999-01-05,4.4658,4.4658,4.3531,4.3531,6169,0
1999-01-06,4.7009,4.7009,4.5222,4.5222,3192,0
1999-01-07,4.7009,4.7009,4.588,4.7009,9998,0
1999-01-08,4.7009,4.7009,4.494,4.494,21592,0
1999-01-11,4.588,4.588,4.5222,4.5222,10636,0
1999-01-12,4.4658,4.588,4.4095,4.5222,12338,0
1999-01-13,4.2308,4.4095,4.2308,4.4095,37866,0
1999-01-14,4.2308,4.3531,4.1839,4.3531,9147,0
1999-01-15,4.2308,4.4095,4.2308,4.3531,13828,0
1999-01-19,4.4095,4.4095,4.2308,4.2308,12976,0
1999-01-20,4.4095,4.4095,4.2308,4.2308,13508,0
1999-01-21,4.3531,4.3531,4.2308,4.2308,56797,0
1999-01-22,4.118,4.2872,3.9958,3.9958,25420,0
1999-01-25,4.1743,4.2308,4.118,4.118,77965,0
1999-01-26,4.118,4.1743,4.118,4.118,23718,0
1999-01-27,4.1743,4.2308,4.118,4.118,6275,0
1999-01-28,4.1743,4.1743,4.118,4.118,44247,0
1999-01-29,4.2308,4.2872,4.2308,4.2872,10104,0
1999-02-01,4.2308,4.3531,4.2308,4.3531,11275,0
1999-02-02,4.3531,4.4095,4.2872,4.3531,23080,0
1999-02-03,4.4095,4.4095,4.2308,4.2308,43503,0
1999-02-04,4.3531,4.4095,4.118,4.2308,33291,0
1999-02-05,4.2308,4.4095,4.2308,4.4095,14784,0
1999-02-08,4.1743,4.588,4.1743,4.5222,48820,0
1999-02-09,4.4658,4.4658,4.1743,4.2872,81261,0
1999-02-10,4.2872,4.2872,4.2308,4.2872,57223,0
1999-02-11,4.2872,4.2872,4.2308,4.2872,15742,0
1999-02-12,4.2872,4.2872,4.2308,4.2872,7338,0
1999-02-16,4.2308,4.2308,3.9958,4.118,15637,0
1999-02-17,4.118,4.118,4.0522,4.118,54352,0
1999-02-18,3.9958,4.0522,3.9393,3.9958,63286,0
1999-02-19,3.9958,4.0522,3.9393,4.0522,164861,0
1999-02-22,3.9958,4.0522,3.9205,3.9958,73177,0
1999-02-23,4.0522,4.0522,3.883,4.0522,6807,0
1999-02-24,4.0522,4.118,3.9958,4.0522,36906,0
1999-02-25,4.1743,4.1743,4.0522,4.118,75090,0
1999-02-26,4.118,4.1743,4.118,4.118,63604,0
1999-03-01,4.2308,4.3531,4.1743,4.2308,51691,0
1999-03-02,4.3531,4.4658,4.2872,4.4095,95089,0
1999-03-03,4.4658,4.4658,4.4095,4.4095,48394,0
1999-03-04,4.4095,4.4658,4.3531,4.3812,69455,0
1999-03-05,4.3531,4.4658,4.3531,4.4095,63604,0
1999-03-08,4.4095,4.588,4.4095,4.588,206237,0
1999-03-09,4.7009,4.8796,4.7009,4.8796,157523,0
1999-03-10,4.7009,4.823,4.7009,4.7574,68923,0
1999-03-11,4.8796,4.936,4.7574,4.936,158585,0
1999-03-12,4.7574,4.823,4.588,4.6445,107213,0
1999-03-15,4.5222,4.588,4.2308,4.2308,178156,0
1999-03-16,4.1743,4.2308,4.118,4.1743,32760,0
1999-03-17,4.2308,4.4095,4.1743,4.4095,50311,0
1999-03-18,4.4658,4.6163,4.4095,4.4095,22763,0
1999-03-19,4.494,4.6163,4.494,4.6163,4362,0
1999-03-22,4.5222,4.7009,4.5222,4.7009,24888,0
1999-03-23,4.7009,4.7009,4.494,4.6445,14252,0
1999-03-24,4.4658,4.588,4.4658,4.5222,36270,0
1999-03-25,4.5222,4.6445,4.4658,4.4658,48713,0
1999-03-26,4.4658,4.4658,4.2872,4.2872,50311,0
1999-03-29,4.2308,4.5222,4.2308,4.3531,22230,0
1999-03-30,4.3531,4.4658,4.3531,4.3531,12338,0
1999-03-31,4.2872,4.4658,4.2872,4.4095,10636,0
1999-04-01,4.588,4.588,4.4095,4.588,15103,0
1999-04-05,4.4095,4.5222,4.4095,4.4095,13615,0
1999-04-06,4.3531,4.4658,4.2308,4.3531,68923,0
1999-04-07,4.2872,4.4095,4.2872,4.2872,87961,0
1999-04-08,4.4095,4.4095,4.2872,4.3531,7020,0
1999-04-09,4.4095,4.4095,4.2872,4.2872,32760,0
1999-04-12,4.4095,4.588,4.3531,4.4095,23293,0
1999-04-13,4.588,4.6445,4.4658,4.6445,42545,0
1999-04-14,4.6445,4.6445,4.3531,4.4095,44992,0
1999-04-15,4.5222,4.8796,4.4658,4.823,50203,0
1999-04-16,4.936,5.171,4.8796,5.171,34886,0
1999-04-19,5.171,5.4061,5.171,5.2555,27441,0
1999-04-20,5.2274,5.3495,5.171,5.171,45417,0
1999-04-21,5.171,5.2274,4.936,5.171,46693,0
1999-04-22,4.9923,5.0582,4.8796,5.0582,67434,0
1999-04-23,4.936,4.9923,4.823,4.8796,32227,0
1999-04-26,4.8796,4.9923,4.7009,4.7574,143802,0
1999-04-27,4.823,4.9923,4.823,4.9923,44247,0
1999-04-28,5.0582,5.171,4.936,5.0582,32547,0
1999-04-29,5.1146,5.3778,5.1146,5.3495,33610,0
1999-04-30,5.4625,5.4625,5.2274,5.2274,35420,0
1999-05-03,5.4061,5.4061,5.3495,5.3495,11805,0
1999-05-04,5.2932,5.4061,5.2932,5.4061,9679,0
1999-05-05,5.2932,5.5846,5.171,5.5846,266862,0
1999-05-06,5.5846,5.8762,5.5284,5.6975,168478,0
1999-05-07,5.171,5.2274,4.9923,5.171,117850,0
1999-05-10,4.8796,4.936,4.4658,4.588,116998,0
1999-05-11,4.588,4.7009,4.4658,4.6163,452360,0
1999-05-12,4.588,4.588,4.4658,4.588,269735,0
1999-05-13,4.7009,4.823,4.5693,4.6821,186667,0
1999-05-14,4.7009,4.7574,4.588,4.7009,192942,0
1999-05-17,4.7009,4.7009,4.5222,4.588,122636,0
1999-05-18,4.588,4.588,4.4377,4.588,175179,0
1999-05-19,4.4095,4.4658,4.2308,4.4658,323874,0
1999-05-20,4.5222,4.7009,4.4658,4.6445,306430,0
1999-05-21,4.6539,4.7009,4.5222,4.7009,274522,0
1999-05-24,4.588,4.7009,4.5222,4.6445,430555,0
1999-05-25,4.823,4.936,4.5974,4.936,481078,0
1999-05-26,4.7574,4.7574,4.588,4.7009,418961,0
1999-05-27,4.6445,4.6445,4.5222,4.6445,602331,0
1999-05-28,4.6445,4.7291,4.588,4.7009,441192,0
1999-06-01,4.6445,4.7009,4.588,4.6445,444703,0
1999-06-02,4.7009,4.7009,4.588,4.6163,309622,0
1999-06-03,4.6163,4.7009,4.588,4.6445,204111,0
1999-06-04,4.6727,4.7291,4.6257,4.6727,142632,0
1999-06-07,4.7291,4.823,4.6727,4.7574,158268,0
1999-06-08,4.7291,4.7291,4.5222,4.6445,204429,0
1999-06-09,4.588,4.588,4.4658,4.5222,198792,0
1999-06-10,4.5222,4.5504,4.4658,4.5504,139122,0
1999-06-11,4.4658,4.5504,4.3812,4.5504,197090,0
1999-06-14,4.4658,4.4658,4.3812,4.4095,214002,0
1999-06-15,4.4095,4.4095,4.3154,4.3812,131783,0
1999-06-16,4.3531,4.3812,4.2872,4.3531,111467,0
1999-06-17,4.3154,4.3154,4.2591,4.3154,64455,0
1999-06-18,4.3531,4.494,4.3531,4.494,139441,0
1999-06-21,4.494,4.5222,4.4377,4.4377,70518,0
1999-06-22,4.4095,4.4658,4.2308,4.3531,90621,0
1999-06-23,4.2308,4.4658,4.2025,4.3531,228360,0
1999-06-24,4.4095,4.4095,4.2872,4.3531,109659,0
1999-06-25,4.3154,4.4377,4.2872,4.4095,54669,0
1999-06-28,4.4658,4.4658,4.2872,4.4658,70518,0
1999-06-29,4.5222,4.5222,4.3531,4.494,53182,0
1999-06-30,4.5222,4.5504,4.4658,4.5504,49354,0
1999-07-01,4.5504,4.588,4.4658,4.494,116679,0
1999-07-02,4.5222,4.588,4.4658,4.5222,127955,0
1999-07-06,4.4095,4.588,4.2308,4.2308,210705,0
1999-07-07,4.1743,4.2308,4.024,4.024,155609,0
1999-07-08,4.2025,4.2308,3.9958,4.0522,75836,0
1999-07-09,4.0522,4.0804,3.9958,4.0522,43926,0
1999-07-12,3.9393,4.024,3.6479,3.8172,244634,0
1999-07-13,3.7044,3.7607,3.6479,3.7044,427256,0
1999-07-14,3.7326,3.7607,3.6479,3.7044,108809,0
1999-07-15,3.6479,3.6479,3.4692,3.5539,159224,0
1999-07-16,3.5821,3.7607,3.5821,3.7044,93598,0
1999-07-19,3.7044,3.7044,3.5821,3.6479,98598,0
1999-07-20,3.7044,3.7044,3.5821,3.7044,68818,0
1999-07-21,3.7044,3.8172,3.6479,3.8172,78922,0
1999-07-22,3.7607,3.8172,3.6479,3.7044,109022,0
1999-07-23,3.6479,3.7607,3.6479,3.7044,94876,0
1999-07-26,3.7607,3.7607,3.5821,3.7044,51161,0
1999-07-27,3.7044,3.7607,3.6479,3.6479,36270,0
1999-07-28,3.6855,3.7607,3.5821,3.7326,357273,0
1999-07-29,3.7044,3.883,3.6479,3.883,265907,0
1999-07-30,3.883,3.883,3.7607,3.8172,215703,0
1999-08-02,3.8172,3.8172,3.7044,3.7607,66689,0
1999-08-03,3.7889,3.8172,3.7419,3.7889,96364,0
1999-08-04,3.9676,3.9958,3.8172,3.9676,199431,0
1999-08-05,3.9205,3.9676,3.883,3.9112,72646,0
1999-08-06,4.024,4.0522,3.883,4.0522,36589,0
1999-08-09,4.0522,4.118,3.9958,4.118,111149,0
1999-08-10,4.2308,4.2872,4.118,4.1743,67113,0
1999-08-11,4.4095,4.588,4.2872,4.5222,266119,0
1999-08-12,4.5222,4.5222,4.4095,4.4658,129975,0
1999-08-13,4.4095,4.4658,4.3154,4.4377,80942,0
1999-08-16,4.2591,4.2591,3.9958,4.118,87429,0
1999-08-17,4.0522,4.1461,3.9958,4.0522,106576,0
1999-08-18,4.118,4.118,3.883,3.9958,100087,0
1999-08-19,3.9393,3.9958,3.883,3.9676,90408,0
1999-08-20,4.0146,4.118,3.9393,3.9393,47650,0
1999-08-23,3.9393,3.9393,3.7607,3.883,77644,0
1999-08-24,3.7607,3.8172,3.7044,3.7044,87217,0
1999-08-25,3.7044,3.7607,3.6479,3.7044,63286,0
1999-08-26,3.7607,3.883,3.7044,3.8172,59138,0
1999-08-27,3.7889,3.9958,3.7889,3.9958,56053,0
1999-08-30,3.9958,4.024,3.883,3.9393,47863,0
1999-08-31,3.9958,4.118,3.9393,4.0522,98386,0
1999-09-01,3.9958,3.9958,3.8172,3.8172,64987,0
1999-09-02,3.883,3.9393,3.8172,3.9393,33398,0
1999-09-03,3.883,3.9393,3.7607,3.7889,37546,0
1999-09-07,3.8172,3.9393,3.8172,3.9393,72007,0
1999-09-08,3.9393,3.9393,3.8172,3.8172,48713,0
1999-09-09,3.7889,3.9958,3.7889,3.9958,66478,0
1999-09-10,3.9676,3.9676,3.8172,3.8172,66795,0
1999-09-13,3.8642,3.9112,3.8172,3.8172,119871,0
1999-09-14,3.8454,3.883,3.8172,3.8454,76581,0
1999-09-15,3.883,3.883,3.7044,3.7607,159332,0
1999-09-16,3.7044,3.7607,3.6479,3.7044,47013,0
1999-09-17,3.6479,3.7044,3.5256,3.5821,138270,0
1999-09-20,3.5821,3.6479,3.5256,3.5256,44035,0
1999-09-21,3.7044,3.9958,3.6479,3.9112,256972,0
1999-09-22,3.9112,3.9958,3.883,3.9393,234316,0
1999-09-23,3.8172,3.9393,3.8076,3.883,116361,0
1999-09-24,4.0522,4.0522,3.9958,4.024,120189,0
1999-09-27,4.588,4.936,4.4095,4.936,505223,0
1999-09-28,5.8762,6.1676,5.5846,5.9983,1267522,0
1999-09-29,5.7634,5.8762,5.3495,5.4625,500754,0
1999-09-30,5.6411,5.8481,5.5284,5.6411,305261,0
1999-10-01,5.8762,6.1111,5.8762,6.1111,138802,0
1999-10-04,6.4685,6.6377,6.3462,6.6094,395244,0
1999-10-05,6.8165,7.0044,6.5248,6.7035,612116,0
1999-10-06,6.5813,6.7035,6.3462,6.7035,280691,0
1999-10-07,6.5248,6.5813,6.4026,6.5813,184433,0
1999-10-08,6.5248,6.6377,6.4685,6.4685,240593,0
1999-10-11,6.2334,6.3462,6.1394,6.2899,320044,0
1999-10-12,6.3462,6.6377,6.3462,6.4685,267076,0
1999-10-13,6.7035,6.9387,6.6377,6.8727,504584,0
1999-10-14,6.9949,6.9949,6.4685,6.4685,312812,0
1999-10-15,6.5813,6.8165,6.4685,6.6377,199749,0
1999-10-18,6.6377,6.7598,6.5813,6.6377,225702,0
1999-10-19,6.4685,6.5248,6.2615,6.4026,195282,0
1999-10-20,6.4685,6.5813,6.3745,6.4026,87112,0
1999-10-21,6.3745,6.4026,6.1111,6.4026,125190,0
1999-10-22,6.1676,6.2899,6.1111,6.1676,100725,0
1999-10-25,6.1111,6.5813,5.6411,5.8762,254312,0
1999-10-26,5.7634,5.8198,5.3495,5.5284,325894,0
1999-10-27,5.6975,5.8762,5.5284,5.8198,111893,0
1999-10-28,6.1111,6.2334,6.0547,6.2334,237507,0
1999-10-29,6.2334,6.2899,6.1676,6.2899,93598,0
1999-11-01,6.1111,6.1111,5.6975,5.7915,128805,0
1999-11-02,5.7634,5.8762,5.7634,5.8198,289625,0
1999-11-03,5.8762,5.8762,5.7634,5.8762,37758,0
1999-11-04,5.8762,5.9983,5.7634,5.7634,76261,0
1999-11-05,5.8762,5.8762,5.6975,5.7634,68496,0
1999-11-08,5.8198,5.8198,5.6411,5.7634,48820,0
1999-11-09,5.8198,5.9983,5.6975,5.9325,99237,0
1999-11-10,5.8762,6.3462,5.7634,6.2899,244634,0
1999-11-11,6.1111,6.2899,5.8762,5.9983,153588,0
1999-11-12,5.8762,5.9983,5.8198,5.8762,118807,0
1999-11-15,5.7634,5.9042,5.7634,5.9042,74986,0
1999-11-17,5.9042,5.9325,5.7634,5.7634,143377,0
1999-11-18,5.7634,5.9042,5.6975,5.9042,60627,0
1999-11-19,5.8481,6.0547,5.8198,5.9983,68818,0
1999-11-22,5.9983,6.1111,5.8762,6.0547,104873,0
1999-11-23,6.1111,6.4685,6.1111,6.4685,128273,0
1999-11-24,6.4309,6.7035,6.2899,6.6094,310471,0
1999-11-26,6.6377,6.901,6.5813,6.8165,181987,0
1999-11-29,6.4685,6.7598,6.1676,6.3462,342382,0
1999-11-30,6.1111,6.2334,6.1111,6.1959,64670,0
1999-12-01,6.1394,6.2334,6.0547,6.1111,85943,0
1999-12-02,6.1111,6.1676,5.9983,5.9983,144441,0
1999-12-03,6.0547,6.1111,5.8762,5.8762,126144,0
1999-12-06,5.9042,5.9325,5.7634,5.7915,161672,0
1999-12-07,5.8762,6.2334,5.8198,6.2334,265692,0
1999-12-08,6.2334,6.2334,6.0547,6.1676,98704,0
1999-12-09,6.1111,6.1111,5.9983,5.9983,75305,0
1999-12-10,5.9983,5.9983,5.8198,5.8198,101364,0
1999-12-13,5.7634,5.7915,5.6411,5.6975,125507,0
1999-12-14,5.6129,5.6411,5.4061,5.4625,133272,0
1999-12-15,5.4061,5.6975,5.4061,5.6694,163586,0
1999-12-16,5.5284,5.6975,5.5284,5.5284,108383,0
1999-12-17,5.6129,5.8198,5.5846,5.7634,183475,0
1999-12-20,5.7634,5.9325,5.7634,5.9325,107213,0
1999-12-21,5.9983,6.1111,5.8198,6.1111,100512,0
1999-12-22,6.0547,6.0547,5.9983,5.9983,87749,0
1999-12-23,6.0265,6.1111,5.9983,6.1111,47863,0
1999-12-27,5.9983,6.1111,5.9325,5.9983,143271,0
1999-12-28,6.0547,6.1111,5.9983,6.0547,191666,0
1999-12-29,6.1394,6.1676,5.9983,6.1111,98917,0
1999-12-30,6.0547,6.1111,5.8762,5.8762,102216,0
1999-12-31,5.8762,6.0547,5.8198,5.9042,47013,0
2000-01-03,5.9042,5.9983,5.8198,5.8762,54669,0
2000-01-04,5.8762,5.9325,5.7634,5.8198,130613,0
2000-01-05,5.7634,5.8198,5.7634,5.8198,55202,0
2000-01-06,5.7634,5.7634,5.4625,5.6975,70837,0
2000-01-07,5.9983,5.9983,5.8198,5.8198,33291,0
2000-01-10,5.9983,5.9983,5.8198,5.8198,52651,0
2000-01-11,5.8198,5.9325,5.7634,5.9325,34355,0
2000-01-12,5.8198,5.9325,5.6975,5.8762,39354,0
2000-01-13,5.8198,5.8198,5.6975,5.6975,37758,0
2000-01-14,5.7634,5.8198,5.7634,5.7634,67010,0
2000-01-18,5.7634,5.8198,5.6411,5.7634,161882,0
2000-01-19,5.7634,5.9983,5.7634,5.8762,74455,0
2000-01-20,5.8198,5.8481,5.6694,5.7634,181774,0
2000-01-21,5.6694,5.7634,5.6694,5.6694,74240,0
2000-01-24,5.6975,5.6975,5.4908,5.6411,182625,0
2000-01-25,5.4625,5.6975,5.4625,5.6411,83069,0
2000-01-26,5.5284,5.5846,5.2932,5.3495,147950,0
2000-01-27,5.4061,5.4061,5.2932,5.4061,99769,0
2000-01-28,5.3495,5.4061,4.7009,4.8796,313450,0
2000-01-31,5.171,5.4061,5.0582,5.0582,177944,0
2000-02-01,5.1146,5.2932,5.1146,5.1428,77751,0
2000-02-02,5.4061,5.4061,5.171,5.3495,137632,0
2000-02-03,5.3778,5.5846,5.3495,5.5846,82111,0
2000-02-04,5.8198,6.5813,5.7634,6.4026,728051,0
2000-02-07,6.6377,6.6377,6.1111,6.2334,700290,0
2000-02-08,6.0547,6.0829,5.7634,5.9983,146887,0
2000-02-09,6.2334,6.5248,6.2334,6.2899,359505,0
2000-02-10,6.5248,6.7881,6.3179,6.7598,419281,0
2000-02-11,6.8165,6.8165,6.4685,6.7035,234529,0
2000-02-14,6.5813,6.6659,6.5248,6.5248,247825,0
2000-02-15,6.5625,6.6377,6.4685,6.5248,104235,0
2000-02-16,6.4685,6.6377,6.4685,6.5248,151247,0
2000-02-17,6.7035,6.9387,6.5813,6.5813,174329,0
2000-02-18,6.6377,6.9387,6.6377,6.9387,135293,0
2000-02-22,6.8165,6.9387,6.5813,6.8445,307069,0
2000-02-23,6.8165,6.8165,6.5248,6.5813,203364,0
2000-02-24,6.5248,6.5531,6.3462,6.3462,66265,0
2000-02-25,6.2615,6.2615,5.7634,5.7634,153375,0
2000-02-28,5.7634,5.9983,5.6411,5.8198,141569,0
2000-02-29,5.9325,5.9983,5.9042,5.9983,39673,0
2000-03-01,6.0547,6.2334,5.9983,6.1676,150929,0
2000-03-02,6.1111,6.2334,5.9325,6.0265,97747,0
2000-03-03,5.9983,6.0829,5.8762,5.9983,117212,0
2000-03-06,5.8198,5.9983,5.7634,5.7634,144972,0
2000-03-07,5.8198,6.1111,5.8198,6.0547,205068,0
2000-03-08,6.1111,6.1111,5.9325,5.9325,100087,0
2000-03-09,6.1111,6.1111,5.8762,6.1111,68284,0
2000-03-10,6.1111,6.1676,5.9325,6.1111,269416,0
2000-03-13,6.3462,7.0514,6.2899,6.6659,958538,0
2000-03-14,6.6377,6.6377,6.4685,6.5813,323449,0
2000-03-15,6.5813,6.7035,6.5248,6.7035,339722,0
2000-03-16,6.5813,6.6377,6.4026,6.5248,268032,0
2000-03-17,6.4685,6.4967,6.2899,6.4309,354826,0
2000-03-20,6.4309,6.4685,6.2334,6.4685,221873,0
2000-03-21,6.4967,6.6377,6.4026,6.5813,337701,0
2000-03-22,6.5248,6.5248,6.4026,6.5248,182305,0
2000-03-23,6.4309,6.4309,6.1676,6.2899,191666,0
2000-03-24,6.2334,6.2615,6.1111,6.2334,90408,0
2000-03-27,5.8762,6.0547,5.5846,5.7634,287497,0
2000-03-28,5.7634,5.8198,5.5846,5.6975,208578,0
2000-03-29,5.6411,5.6975,5.171,5.4061,465869,0
2000-03-30,5.4061,5.6129,5.2932,5.4625,100725,0
2000-03-31,5.4061,5.7634,5.4061,5.7634,161033,0
2000-04-03,5.6411,5.6975,5.4061,5.5563,240593,0
2000-04-04,5.6411,5.9325,5.4061,5.6975,378120,0
2000-04-05,5.5846,5.6411,5.4061,5.4625,132739,0
2000-04-06,5.4061,5.5284,5.2932,5.3495,76794,0
2000-04-07,5.3495,5.3495,5.0582,5.171,139122,0
2000-04-10,5.2932,5.3495,5.2274,5.3495,217404,0
2000-04-11,5.2932,5.3215,5.171,5.171,158268,0
2000-04-12,5.171,5.2932,5.0582,5.1146,207195,0
2000-04-13,5.1991,5.1991,4.9923,5.0582,96364,0
2000-04-14,5.1146,5.4061,4.936,5.3495,278883,0
2000-04-17,5.3778,5.3778,5.1428,5.2932,264737,0
2000-04-18,4.936,5.1146,4.7009,5.0206,338234,0
2000-04-19,4.823,5.0582,4.823,5.0582,248782,0
2000-04-20,4.9923,5.0582,4.7574,4.8796,100831,0
2000-04-24,4.8607,4.9078,4.823,4.8796,109979,0
2000-04-25,4.7574,4.823,4.4658,4.494,366100,0
2000-04-26,4.588,4.588,4.1743,4.2872,269841,0
2000-04-27,4.3531,4.588,4.3154,4.5222,247507,0
2000-04-28,4.5504,4.7009,4.3812,4.7009,216234,0
2000-05-01,4.6727,4.7574,4.6727,4.6727,110404,0
2000-05-02,4.823,6.3462,4.7574,6.2899,698164,0
2000-05-03,5.7634,5.7634,5.171,5.1991,602437,0
2000-05-04,5.2555,5.3215,5.1991,5.3215,545747,0
2000-05-05,5.3215,5.3215,4.936,5.1146,230169,0
2000-05-08,4.9923,5.0865,4.936,5.0582,183263,0
2000-05-09,5.0582,5.0582,4.7009,4.936,300794,0
2000-05-10,5.0865,5.171,4.936,5.0582,100725,0
2000-05-11,5.0582,5.0582,4.823,4.823,22230,0
2000-05-12,4.8513,4.9923,4.823,4.9923,111362,0
2000-05-15,4.7857,4.8513,4.7291,4.7574,412475,0
2000-05-16,4.9078,4.9078,4.7574,4.8796,181136,0
2000-05-17,4.7009,4.7479,4.588,4.588,152948,0
2000-05-18,4.588,4.6727,4.588,4.6445,65306,0
2000-05-19,4.7009,4.7009,4.4658,4.4658,199217,0
2000-05-22,4.588,4.823,4.588,4.7009,152948,0
2000-05-23,4.7291,4.7857,4.7009,4.7009,57542,0
2000-05-24,4.7009,4.7009,4.5222,4.5222,94555,0
2000-05-25,4.588,4.588,4.2872,4.3154,191772,0
2000-05-26,4.4658,4.7009,4.4095,4.5222,151565,0
2000-05-30,4.588,4.7009,4.588,4.588,99342,0
2000-05-31,4.7009,4.7009,4.588,4.6163,56053,0
2000-06-01,4.6163,4.823,4.588,4.7291,105193,0
2000-06-02,4.7574,5.171,4.7291,5.1428,377055,0
2000-06-05,4.9923,5.171,4.983,5.171,255588,0
2000-06-06,5.1428,5.4061,5.1428,5.2932,478844,0
2000-06-07,5.171,5.2932,5.1146,5.2932,107746,0
2000-06-08,5.1146,5.171,4.936,4.9923,195814,0
2000-06-09,4.9923,5.1146,4.7291,4.7291,185604,0
2000-06-12,4.9078,5.3495,4.8513,5.2932,266862,0
2000-06-13,5.3215,5.3215,4.8796,4.8796,484162,0
2000-06-14,5.1146,5.4061,5.0582,5.4061,234954,0
2000-06-15,5.3495,5.3495,5.1146,5.2932,101257,0
2000-06-16,5.2932,5.3495,5.171,5.3495,97215,0
2000-06-19,5.2745,5.2932,4.8796,4.8796,195282,0
2000-06-20,4.936,5.0582,4.7009,4.7009,199431,0
2000-06-21,4.936,4.936,4.7009,4.936,185816,0
2000-06-22,4.936,5.1146,4.7574,4.8796,167521,0
2000-06-23,4.9923,4.9923,4.823,4.8513,62647,0
2000-06-26,4.936,5.1146,4.823,5.1146,96045,0
2000-06-27,5.1146,5.1991,4.9923,5.1991,310471,0
2000-06-28,5.2932,5.4061,5.1146,5.4061,278350,0
2000-06-29,5.4061,5.4061,4.936,5.0582,262928,0
2000-06-30,5.0582,5.2274,5.0582,5.2274,408964,0
2000-07-03,5.2274,5.2932,5.0865,5.0865,115191,0
2000-07-05,5.0582,5.0677,4.588,4.588,395882,0
2000-07-06,4.7574,4.936,4.7009,4.823,215172,0
2000-07-07,4.7009,4.823,4.6445,4.6727,113702,0
2000-07-10,4.7574,4.9078,4.7009,4.823,204534,0
2000-07-11,4.823,4.936,4.7009,4.7009,224318,0
2000-07-12,4.6445,4.7574,4.588,4.7291,183263,0
2000-07-13,4.7291,4.7574,4.6445,4.6445,171351,0
2000-07-14,4.7009,4.7009,4.588,4.6445,147737,0
2000-07-17,4.7009,4.823,4.7009,4.823,245272,0
2000-07-18,4.823,4.823,4.7009,4.7009,109553,0
2000-07-19,4.6445,4.7009,4.4658,4.4658,296114,0
2000-07-20,4.5222,4.7009,4.4658,4.5222,259418,0
2000-07-21,4.588,4.7574,4.588,4.6445,85408,0
2000-07-24,4.7574,4.7574,4.588,4.588,75836,0
2000-07-25,4.7009,4.7009,4.588,4.588,67648,0
2000-07-26,4.7009,5.171,4.6727,5.171,477355,0
2000-07-27,5.171,5.171,4.9923,5.0582,234210,0
2000-07-28,5.0394,5.0865,4.936,5.0582,57860,0
2000-07-31,4.8796,4.9078,4.7009,4.7009,69773,0
2000-08-01,4.7574,4.8796,4.7009,4.8796,49354,0
2000-08-02,4.7574,4.8513,4.6445,4.7009,99237,0
2000-08-03,4.7009,4.7574,4.2308,4.2591,666575,0
2000-08-04,4.3531,4.5222,4.3531,4.4095,152736,0
2000-08-07,4.7009,4.7009,4.4658,4.5504,86578,0
2000-08-08,4.588,4.6163,4.4658,4.5504,57542,0
2000-08-09,4.4658,4.588,4.3531,4.4095,87536,0
2000-08-10,4.5504,4.7009,4.5504,4.6163,73921,0
2000-08-11,4.7574,4.936,4.7009,4.936,204534,0
2000-08-14,4.8796,5.0582,4.823,5.0582,309622,0
2000-08-15,4.8513,5.1428,4.8513,5.0865,112638,0
2000-08-16,5.171,5.3495,5.0865,5.3495,237507,0
2000-08-17,5.2932,5.3495,4.9923,4.9923,161246,0
2000-08-18,4.936,5.1146,4.8796,5.1146,114553,0
2000-08-21,5.0582,5.0582,4.7574,4.823,263886,0
2000-08-22,4.7857,4.823,4.7009,4.7009,120828,0
2000-08-23,4.7009,4.823,4.7009,4.7857,189325,0
2000-08-24,4.7857,4.8513,4.7574,4.823,66265,0
2000-08-25,4.7857,4.936,4.7574,4.936,85091,0
2000-08-28,4.823,4.936,4.7009,4.7009,192303,0
2000-08-29,4.7291,4.936,4.7291,4.8796,389607,0
2000-08-30,4.9078,4.9923,4.823,4.9923,338659,0
2000-08-31,4.8796,5.1428,4.8796,4.936,416516,0
2000-09-01,4.936,5.1146,4.936,5.0677,683911,0
2000-09-05,5.0112,5.1146,4.936,5.1146,156033,0
2000-09-06,5.0582,5.0582,4.936,5.0582,111149,0
2000-09-07,5.0582,5.171,4.9923,5.171,223574,0
2000-09-08,5.1146,5.171,4.8796,5.0582,287710,0
2000-09-11,4.9923,5.0206,4.936,4.9923,100725,0
2000-09-12,5.0112,5.0865,4.9642,4.9923,191984,0
2000-09-13,4.9923,4.9923,4.936,4.936,70306,0
2000-09-14,4.936,4.9923,4.936,4.9923,184752,0
2000-09-15,4.936,4.9642,4.823,4.9078,110404,0
2000-09-18,4.8513,4.8796,4.7291,4.823,196557,0
2000-09-19,4.823,4.823,4.7009,4.7574,115298,0
2000-09-20,4.7479,4.7479,4.588,4.6445,248461,0
2000-09-21,4.6445,4.6727,4.588,4.6445,292178,0
2000-09-22,4.7291,4.823,4.6445,4.7009,310899,0
2000-09-25,4.7574,4.7574,4.588,4.588,110830,0
2000-09-26,4.7009,4.7574,4.7009,4.7291,128273,0
2000-09-27,4.7574,5.0582,4.7574,4.9923,190283,0
2000-09-28,4.9923,5.0582,4.9078,4.9078,110723,0
2000-09-29,4.8796,4.8796,4.823,4.823,117212,0
2000-10-02,4.8326,4.8513,4.7574,4.7574,87536,0
2000-10-03,4.7574,4.7574,4.588,4.588,116679,0
2000-10-04,4.6163,4.6445,4.4377,4.5222,143588,0
2000-10-05,4.5222,4.588,4.1743,4.2591,468315,0
2000-10-06,4.4658,4.4658,4.2025,4.3154,214216,0
2000-10-09,4.2872,4.4658,4.2872,4.4658,77113,0
2000-10-10,4.4658,4.494,4.3531,4.4658,340360,0
2000-10-11,4.5222,4.5222,4.2308,4.3812,272714,0
2000-10-12,4.2778,4.7009,4.2591,4.7009,565849,0
2000-10-13,4.7009,4.7009,4.3531,4.3812,194325,0
2000-10-16,4.3531,4.3812,4.1743,4.1743,120295,0
2000-10-17,4.0804,4.0804,3.9393,3.9958,267397,0
2000-10-18,3.9676,3.9676,3.883,3.883,181455,0
2000-10-19,3.8172,3.8922,3.7607,3.8172,134124,0
2000-10-20,3.7889,3.9676,3.7607,3.9676,206769,0
2000-10-23,3.9958,4.0522,3.9393,4.0522,166885,0
2000-10-24,3.9393,4.0522,3.8454,3.8454,151354,0
2000-10-25,3.7326,3.7326,3.5821,3.6479,238677,0
2000-10-26,3.6104,3.6104,3.4127,3.4974,377055,0
2000-10-27,3.4692,3.5821,3.4692,3.5821,144760,0
2000-10-30,3.5821,3.5821,3.5256,3.5821,132954,0
2000-10-31,3.5727,3.6479,3.5256,3.5821,112638,0
2000-11-01,3.8076,3.8172,3.6104,3.6104,149439,0
2000-11-02,3.7044,3.7044,3.5539,3.7044,158268,0
2000-11-03,3.6104,3.6479,3.4692,3.5821,168692,0
2000-11-06,3.6479,3.6761,3.4127,3.4127,268778,0
2000-11-07,3.5256,3.5821,3.4692,3.5256,68178,0
2000-11-08,3.5256,3.5256,3.4692,3.5256,128167,0
2000-11-09,3.4692,3.4787,3.4127,3.4127,151354,0
2000-11-10,3.4127,3.441,3.2907,3.4127,196239,0
2000-11-13,3.4127,3.5256,3.2907,3.5256,122636,0
2000-11-14,3.507,3.5256,3.347,3.4127,192303,0
2000-11-15,3.4974,3.4974,3.3753,3.4692,76794,0
2000-11-16,3.4223,3.5256,3.4127,3.5256,152099,0
2000-11-17,3.5727,3.5821,3.4692,3.4692,135825,0
2000-11-20,3.4692,3.4692,3.347,3.4127,79453,0
2000-11-21,3.347,3.4127,3.2907,3.4127,248461,0
2000-11-22,3.4127,3.6104,3.3753,3.6104,221341,0
2000-11-24,3.6104,3.6104,3.5256,3.6104,74667,0
2000-11-27,3.6104,3.9393,3.5821,3.9112,488628,0
2000-11-28,3.7607,3.7607,3.6479,3.7326,403007,0
2000-11-29,3.7044,3.7326,3.5821,3.6104,607438,0
2000-11-30,3.5256,3.6104,3.5256,3.5821,241443,0
2000-12-01,3.6574,3.7607,3.6479,3.7607,171882,0
2000-12-04,3.883,4.2025,3.883,4.1743,314939,0
2000-12-05,4.0522,4.118,4.024,4.0522,363973,0
2000-12-06,4.0522,4.6727,3.9958,4.588,402689,0
2000-12-07,4.5222,4.588,4.3531,4.4377,218574,0
2000-12-08,4.3342,4.3531,4.1461,4.1743,322704,0
2000-12-11,4.0993,4.118,3.2624,3.9393,279413,0
2000-12-12,3.7419,3.9393,3.7044,3.8172,243783,0
2000-12-13,3.8172,3.883,3.7607,3.883,119019,0
2000-12-14,3.7795,3.9393,3.7607,3.883,100831,0
2000-12-15,3.9393,4.1743,3.9393,4.1743,135932,0
2000-12-18,4.1743,4.1743,3.9958,3.9958,236443,0
2000-12-19,4.118,4.2308,4.0522,4.2308,137421,0
2000-12-20,4.2872,4.4095,4.2308,4.3531,567019,0
2000-12-21,4.4095,4.4095,4.2872,4.3531,235274,0
2000-12-22,4.3531,4.588,4.3531,4.4095,283351,0
2000-12-26,4.494,4.494,4.4095,4.494,235169,0
2000-12-27,4.494,4.494,4.2308,4.3531,203898,0
2000-12-28,4.3908,4.4095,4.2308,4.2308,190601,0
2000-12-29,4.2872,4.4658,4.2308,4.4095,215597,0
2001-01-02,4.4658,4.4658,4.2308,4.2591,201558,0
2001-01-03,4.2778,4.4095,4.2308,4.2308,409284,0
2001-01-04,4.3531,4.4095,4.2308,4.3531,150396,0
2001-01-05,4.4095,4.4095,4.2308,4.2308,69348,0
2001-01-08,4.2872,4.5222,4.2872,4.4658,156884,0
2001-01-09,4.447,4.494,4.4095,4.494,58712,0
2001-01-10,4.4095,4.4095,4.2308,4.2308,186134,0
2001-01-11,4.2778,4.2778,4.118,4.1461,97747,0
2001-01-12,4.1273,4.2308,4.1273,4.2308,88282,0
2001-01-16,4.3531,4.3531,4.2308,4.3531,196239,0
2001-01-17,4.2872,4.4377,4.2872,4.3812,82963,0
2001-01-18,4.4658,4.4658,4.2872,4.4095,373440,0
2001-01-19,4.4658,4.4658,4.4095,4.4658,129443,0
2001-01-22,4.494,4.7009,4.4658,4.7009,434598,0
2001-01-23,4.7009,4.823,4.5504,4.823,501073,0
2001-01-24,4.6445,4.6727,4.4658,4.4658,229848,0
2001-01-25,4.4658,4.6445,4.4658,4.588,117956,0
2001-01-26,4.588,4.588,4.4658,4.4658,124126,0
2001-01-29,4.494,4.588,4.3531,4.4095,163905,0
2001-01-30,4.4095,4.5222,4.3531,4.5222,176032,0
2001-01-31,4.4658,4.4658,4.3342,4.4095,154863,0
2001-02-01,4.4658,4.588,4.4095,4.5222,251122,0
2001-02-02,4.3812,4.4095,4.2308,4.2308,248782,0
2001-02-05,4.1743,4.2872,4.118,4.2872,151036,0
2001-02-06,4.2308,4.2872,4.118,4.2872,155076,0
2001-02-07,4.2308,4.2591,4.118,4.1743,56692,0
2001-02-08,4.2308,4.2308,3.8172,3.8172,409709,0
2001-02-09,3.883,4.0522,3.8454,3.883,227189,0
2001-02-12,3.883,4.118,3.883,3.9393,174646,0
2001-02-13,4.024,4.118,3.9393,3.9393,130613,0
2001-02-14,3.883,4.118,3.883,4.0804,64032,0
2001-02-15,3.9112,3.9676,3.6479,3.7607,223362,0
2001-02-16,3.8076,4.1743,3.7044,4.1743,505223,0
2001-02-20,4.071,4.118,3.883,3.883,228467,0
2001-02-21,4.0804,4.1461,3.9958,4.0522,166563,0
2001-02-22,3.9958,4.4095,3.9676,4.0522,247081,0
2001-02-23,4.2308,4.4658,4.2025,4.3812,365463,0
2001-02-26,4.588,5.171,4.4658,5.171,792401,0
2001-02-27,5.1991,5.3215,5.0582,5.2274,756345,0
2001-02-28,4.8796,5.171,4.7574,4.8796,376737,0
2001-03-01,4.7009,4.7574,4.4658,4.5222,720926,0
2001-03-02,4.4658,4.4658,4.2308,4.3531,205281,0
2001-03-05,4.4658,4.588,4.4095,4.494,194325,0
2001-03-06,4.494,4.5222,4.3531,4.3531,204534,0
2001-03-07,4.4095,4.5222,4.3531,4.494,163160,0
2001-03-08,4.7857,4.9923,4.7009,4.936,374078,0
2001-03-09,5.1146,5.1991,4.8796,4.9078,748153,0
2001-03-12,5.0865,5.2274,4.9923,5.2274,684551,0
2001-03-13,4.9642,5.1146,4.7857,4.8513,375781,0
2001-03-14,4.8513,4.8513,4.6163,4.7009,292178,0
2001-03-15,4.7009,4.7009,4.4377,4.4658,349295,0
2001-03-16,4.4658,4.4658,4.2308,4.2872,245484,0
2001-03-19,4.1743,4.4377,4.0522,4.1461,761663,0
2001-03-20,4.1273,4.4095,4.118,4.2872,320364,0
2001-03-21,4.2778,4.494,4.2591,4.2872,244953,0
2001-03-22,4.3154,4.4377,4.2872,4.3531,292709,0
2001-03-23,4.7009,4.7574,4.5504,4.5504,381948,0
2001-03-26,4.5504,4.6727,4.5504,4.6727,106363,0
2001-03-27,4.6727,4.6727,4.588,4.588,53182,0
2001-03-28,4.5504,4.588,4.3812,4.5222,142312,0
2001-03-29,4.4658,4.4847,4.3531,4.4095,66265,0
2001-03-30,4.3908,4.5222,4.3154,4.5222,131783,0
2001-04-02,4.4847,4.5222,4.2872,4.2872,79772,0
2001-04-03,4.4658,4.5504,4.2591,4.5222,279413,0
2001-04-04,4.588,4.9923,4.5411,4.9923,450552,0
2001-04-05,4.8513,4.936,4.7009,4.7009,245484,0
2001-04-06,4.6445,4.7009,4.5504,4.6445,449596,0
2001-04-09,4.7009,4.7291,4.2308,4.5129,202409,0
2001-04-10,4.6539,4.6539,4.5129,4.607,163479,0
2001-04-11,4.5222,4.607,4.5129,4.607,139441,0
2001-04-12,4.5411,4.7009,4.4377,4.7009,429597,0
2001-04-16,4.6916,4.8418,4.6351,4.7479,171457,0
2001-04-17,4.6821,4.6821,4.5129,4.5129,132422,0
2001-04-18,4.3437,4.5787,4.2308,4.5693,365249,0
2001-04-19,4.4566,4.5129,4.3531,4.4752,296432,0
2001-04-20,4.4752,4.4847,4.3719,4.3719,215597,0
2001-04-23,4.3248,4.3719,4.2308,4.2308,183369,0
2001-04-24,4.2685,4.5129,4.2495,4.5129,554361,0
2001-04-25,4.5411,4.6445,4.3248,4.3342,422684,0
2001-04-26,4.4095,4.6727,4.4095,4.6634,614882,0
2001-04-27,4.7009,4.7009,4.494,4.56,365675,0
2001-04-30,4.5222,4.6539,4.5222,4.588,326109,0
2001-05-01,4.607,4.7197,4.5693,4.7197,432576,0
2001-05-02,4.588,4.6351,4.5129,4.607,245698,0
2001-05-03,4.5974,4.607,4.3719,4.3719,274735,0
2001-05-04,4.4847,4.5129,4.3625,4.4566,197304,0
2001-05-07,4.4377,4.5504,4.4377,4.5411,184646,0
2001-05-08,4.494,4.56,4.4658,4.5411,137207,0
2001-05-09,4.6821,4.9078,4.6257,4.8796,1231679,0
2001-05-10,4.8701,4.9546,4.8043,4.9265,1307408,0
2001-05-11,4.9453,5.2179,4.8983,5.0206,685295,0
2001-05-14,4.9736,5.171,4.9453,5.124,408964,0
2001-05-15,5.0769,5.171,4.9736,5.1523,270586,0
2001-05-16,5.2179,5.5563,5.2179,5.5094,882170,0
2001-05-17,5.7257,5.9042,5.6881,5.7915,1148182,0
2001-05-18,5.4061,6.0829,5.2932,5.9231,1612561,0
2001-05-21,6.0172,6.1111,5.8668,6.0736,1112339,0
2001-05-22,5.8481,5.8573,5.6223,5.8102,403859,0
2001-05-23,5.6316,5.6694,5.3778,5.4718,571699,0
2001-05-24,5.6034,5.6975,5.0677,5.124,785700,0
2001-05-25,5.2837,5.5658,5.2179,5.5471,217937,0
2001-05-29,5.4437,5.4531,5.124,5.1523,572762,0
2001-05-30,5.1146,5.171,4.7479,4.7857,518411,0
2001-05-31,4.7386,4.8607,4.5504,4.56,999062,0
2001-06-01,4.6163,4.8326,4.607,4.8326,472250,0
2001-06-04,4.9642,5.0112,4.7479,4.936,440873,0
2001-06-05,5.0487,5.2274,4.983,5.2274,401093,0
2001-06-06,5.124,5.2274,4.983,5.0112,385776,0
2001-06-07,5.0582,5.171,4.983,4.983,108703,0
2001-06-08,5.1428,5.4437,5.0958,5.3872,453529,0
2001-06-11,5.3121,5.3591,5.1052,5.1428,232722,0
2001-06-12,5.3121,5.4342,5.2555,5.3967,342700,0
2001-06-13,5.3308,5.4342,5.265,5.4342,249952,0
2001-06-14,5.3872,5.6787,5.3121,5.5284,451934,0
2001-06-15,5.3591,5.4625,5.2932,5.3215,618392,0
2001-06-18,5.3967,5.4531,5.0769,5.4342,671149,0
2001-06-19,5.4155,5.5471,5.265,5.4342,1630327,0
2001-06-20,5.265,5.3403,5.0769,5.0958,717522,0
2001-06-21,5.0769,5.1428,5.0206,5.0299,314302,0
2001-06-22,5.124,5.2085,4.9172,5.0487,909507,0
2001-06-25,5.2462,5.3778,5.2179,5.3121,975346,0
2001-06-26,5.4342,5.6411,5.3121,5.6129,603818,0
2001-06-27,5.6411,5.6504,5.5001,5.5094,904720,0
2001-06-28,5.5376,5.5658,5.3215,5.3967,543833,0
2001-06-29,5.4342,5.5376,5.3495,5.3495,243145,0
2001-07-02,5.4061,5.4155,5.2179,5.2274,408326,0
2001-07-03,5.1804,5.2462,5.171,5.1991,108065,0
2001-07-05,4.936,5.0206,4.8043,4.936,552553,0
2001-07-06,4.8139,4.9642,4.8139,4.936,352593,0
2001-07-09,4.9265,5.0299,4.9078,5.0018,186879,0
2001-07-10,5.0582,5.1146,5.0018,5.0769,257185,0
2001-07-11,5.0958,5.2555,5.0206,5.1428,624029,0
2001-07-12,4.9923,5.1146,4.795,4.9546,416196,0
2001-07-13,4.936,4.983,4.8889,4.936,282712,0
2001-07-16,4.9265,4.9736,4.9172,4.9265,520537,0
2001-07-17,4.9078,5.0018,4.9078,5.0018,661363,0
2001-07-18,4.9923,5.1804,4.9923,5.1804,583080,0
2001-07-19,5.1991,5.2085,5.0582,5.0958,487780,0
2001-07-20,5.0865,5.265,5.0865,5.1991,324406,0
2001-07-23,5.1898,5.2179,5.0769,5.0865,410346,0
2001-07-24,5.1052,5.2745,5.0958,5.124,379607,0
2001-07-25,5.1334,5.2085,5.0958,5.0958,1105108,0
2001-07-26,5.0769,5.124,5.0018,5.0018,244953,0
2001-07-27,4.9642,5.0487,4.823,5.0487,253250,0
2001-07-30,4.9078,4.983,4.8889,4.9265,140930,0
2001-07-31,4.7386,4.823,4.4283,4.776,1589057,0
2001-08-01,4.6257,4.6539,4.4283,4.5033,672850,0
2001-08-02,4.6257,4.8889,4.5222,4.8889,481610,0
2001-08-03,4.7668,4.8139,4.6634,4.7668,146142,0
2001-08-06,4.7386,4.8139,4.6539,4.8139,213681,0
2001-08-07,4.6539,4.6539,4.56,4.588,364611,0
2001-08-08,4.588,4.7668,4.5787,4.7386,292071,0
2001-08-09,4.823,5.1898,4.8139,5.1428,708055,0
2001-08-10,4.983,5.0769,4.8139,5.0677,923227,0
2001-08-13,4.983,5.1146,4.936,5.0865,510966,0
2001-08-14,4.8796,5.0769,4.8513,5.0677,266225,0
2001-08-15,4.9736,4.983,4.8326,4.8326,373012,0
2001-08-16,4.823,4.936,4.7479,4.8796,272075,0
2001-08-17,4.8513,5.0677,4.8139,4.8701,967048,0
2001-08-20,4.8701,4.8796,4.7009,4.8796,406731,0
2001-08-21,4.7857,4.795,4.6634,4.7479,277180,0
2001-08-22,4.7479,4.776,4.6539,4.7197,177839,0
2001-08-23,4.6634,4.776,4.6445,4.776,195069,0
2001-08-24,4.6727,4.6727,4.447,4.588,243464,0
2001-08-27,4.5222,4.5693,4.4658,4.4658,144653,0
2001-08-28,4.4095,4.5033,4.3531,4.494,329618,0
2001-08-29,4.5129,4.6539,4.5129,4.6539,129123,0
2001-08-30,4.607,4.6257,4.5222,4.5787,141889,0
2001-08-31,4.5411,4.5504,4.3719,4.4189,149439,0
2001-09-04,4.4283,4.4658,4.2402,4.2495,371099,0
2001-09-05,4.4189,4.4377,4.2402,4.2872,310684,0
2001-09-06,4.3625,4.4658,4.2778,4.3248,150929,0
2001-09-07,4.4658,4.6351,4.4566,4.494,151780,0
2001-09-10,4.5033,4.5129,4.3342,4.3719,189431,0
2001-09-17,4.983,5.0018,4.4566,4.8418,1041290,0
2001-09-18,4.823,4.9078,4.6916,4.9078,417049,0
2001-09-19,4.7857,4.9265,4.7104,4.8889,1125316,0
2001-09-20,4.7479,4.8607,4.7104,4.8607,1131484,0
2001-09-21,4.776,4.936,4.6539,4.8701,1300709,0
2001-09-24,4.7857,4.8139,4.7197,4.8043,449169,0
2001-09-25,4.7009,4.795,4.6916,4.7197,347486,0
2001-09-26,4.7574,5.0865,4.7479,5.0487,1133400,0
2001-09-27,5.0299,5.124,4.9453,4.9923,852815,0
2001-09-28,5.0677,5.1428,4.9923,4.9923,291328,0
2001-10-01,5.124,5.2837,5.0769,5.2837,884192,0
2001-10-02,5.3215,5.3591,5.124,5.3495,539258,0
2001-10-03,5.3591,5.4061,5.124,5.1617,397689,0
2001-10-04,5.1991,5.3025,5.0865,5.171,434918,0
2001-10-05,5.2932,5.7821,5.2368,5.7069,1829648,0
2001-10-08,5.7351,5.8102,5.5284,5.6316,640196,0
2001-10-09,5.5563,5.5563,5.2179,5.2932,661682,0
2001-10-10,5.2179,5.3403,4.9453,4.9453,682636,0
2001-10-11,5.1052,5.1617,4.823,4.8607,793253,0
2001-10-12,5.0865,5.2932,5.0769,5.1334,571592,0
2001-10-15,5.2837,5.4061,5.2745,5.3308,619241,0
2001-10-16,5.2745,5.5001,5.2274,5.4908,437043,0
2001-10-17,5.4908,5.6598,5.3685,5.6598,629027,0
2001-10-18,5.6223,5.6881,5.4625,5.5094,764002,0
2001-10-19,5.5846,5.6316,5.4061,5.4061,599673,0
2001-10-22,5.3591,5.4531,5.171,5.1804,1076815,0
2001-10-23,5.1991,5.3591,5.1523,5.3495,486396,0
2001-10-24,5.4249,5.6223,5.3591,5.6223,514795,0
2001-10-25,5.5658,5.7257,5.3025,5.3308,599991,0
2001-10-26,5.4061,5.4531,5.3121,5.3685,210598,0
2001-10-29,5.5189,5.5846,5.4531,5.5284,352166,0
2001-10-30,5.5471,5.5846,5.4625,5.5094,615095,0
2001-10-31,5.4531,5.5094,5.3967,5.5094,247720,0
2001-11-01,5.4813,5.5094,5.3591,5.3591,366951,0
2001-11-02,5.4531,5.4531,5.2932,5.3591,300049,0
2001-11-05,5.3591,5.3685,5.1804,5.2555,402157,0
2001-11-06,5.265,5.3778,5.1804,5.1991,455765,0
2001-11-07,5.2179,5.3025,5.171,5.2745,442787,0
2001-11-08,5.3121,5.3121,5.0299,5.1334,435660,0
2001-11-09,5.1428,5.2085,5.0206,5.0865,311536,0
2001-11-12,5.0769,5.2837,4.9453,4.9453,407580,0
2001-11-13,4.8701,4.9078,4.7291,4.8889,534153,0
2001-11-14,4.8607,4.8701,4.7104,4.7479,573400,0
2001-11-15,4.9546,4.9642,4.6445,4.936,809419,0
2001-11-16,4.8139,4.8701,4.7009,4.8513,782828,0
2001-11-19,4.8418,4.936,4.6634,4.8043,613924,0
2001-11-20,4.7104,4.823,4.6821,4.7291,1165841,0
2001-11-21,4.8607,4.8796,4.8043,4.8418,436619,0
2001-11-23,4.9923,5.0865,4.8607,4.8889,431406,0
2001-11-26,5.0769,5.1334,4.9546,5.0206,241549,0
2001-11-27,5.0677,5.3591,5.0487,5.3591,349401,0
2001-11-28,5.3215,5.4061,5.2837,5.3591,289200,0
2001-11-29,5.3403,5.3403,5.0487,5.0769,328661,0
2001-11-30,5.2085,5.2932,5.124,5.1804,1630645,0
2001-12-03,5.171,5.4061,5.171,5.3495,1172327,0
2001-12-04,5.3872,5.4342,5.2837,5.3025,383544,0
2001-12-05,5.5471,5.5754,5.3685,5.5001,894083,0
2001-12-06,5.6034,5.7257,5.5846,5.5941,1363567,0
2001-12-07,5.6129,5.6411,5.5094,5.5189,959708,0
2001-12-10,5.5284,5.6787,5.4531,5.6316,1120742,0
2001-12-11,5.6411,5.6881,5.5001,5.6411,1268478,0
2001-12-12,5.6787,5.8762,5.6411,5.8198,365463,0
2001-12-13,6.1207,6.2899,6.0453,6.2899,992257,0
2001-12-14,6.3838,6.6659,6.3179,6.5156,1414090,0
2001-12-17,6.3933,6.4779,6.2521,6.4685,479377,0
2001-12-18,6.2147,6.5531,6.1864,6.5248,762620,0
2001-12-19,6.4309,6.4402,6.2147,6.3086,497777,0
2001-12-20,6.3745,6.5156,6.3179,6.4309,1140951,0
2001-12-21,6.4215,6.4685,6.1111,6.3274,881959,0
2001-12-24,6.1489,6.4026,6.1489,6.3556,188688,0
2001-12-26,6.2899,6.3838,6.1959,6.3462,148483,0
2001-12-27,5.9983,6.243,5.9231,6.2147,1043523,0
2001-12-28,6.2241,6.2804,6.0453,6.1111,397902,0
2001-12-31,6.0642,6.1959,5.9983,6.1207,294517,0
2002-01-02,6.177,6.3086,6.1676,6.2241,288879,0
2002-01-03,6.271,6.3274,6.1111,6.1676,557552,0
2002-01-04,6.4779,6.5813,6.3556,6.4026,919716,0
2002-01-07,6.5248,6.5813,6.4402,6.4872,343127,0
2002-01-08,6.1864,6.2521,6.0829,6.2147,816438,0
2002-01-09,6.0077,6.5156,5.9325,6.4591,3049627,0
2002-01-10,6.6001,6.6847,6.5439,6.6094,866641,0
2002-01-11,6.6659,6.694,6.4026,6.6847,541279,0
2002-01-14,6.7694,6.8351,6.6847,6.7694,769532,0
2002-01-15,6.5342,6.7598,6.4967,6.7318,405773,0
2002-01-16,6.7598,7.0326,6.7411,6.8822,961838,0
2002-01-17,6.9574,6.9667,6.6377,6.7223,814631,0
2002-01-18,6.6659,6.7223,6.506,6.5156,757833,0
2002-01-22,6.4872,6.6471,6.3462,6.6188,749324,0
2002-01-23,6.7128,6.7694,6.4967,6.7505,875364,0
2002-01-24,6.6001,6.6377,6.4402,6.4496,395244,0
2002-01-25,6.3745,6.6282,6.3462,6.6188,390244,0
2002-01-28,6.5813,6.6471,6.5342,6.5908,296114,0
2002-01-29,6.5439,6.9667,6.5439,6.9574,674125,0
2002-01-30,6.8916,7.1172,6.8822,7.0231,632645,0
2002-01-31,7.2864,7.5591,7.2394,7.5121,734222,0
2002-02-01,7.5215,8.0761,7.3897,7.4275,1903996,0
2002-02-04,7.7753,8.2359,7.7094,8.0855,1449190,0
2002-02-05,8.2267,8.6497,7.9915,8.565,2170436,0
2002-02-06,9.2135,9.2804,8.3677,8.3677,3206406,0
2002-02-07,8.6215,8.8283,8.4146,8.7436,1077346,0
2002-02-08,8.8377,9.4307,8.8095,9.101,1213278,0
2002-02-11,9.0164,9.1384,8.4617,8.4617,1936968,0
2002-02-12,8.6873,8.9129,8.5557,8.8658,1193600,0
2002-02-13,8.7344,9.0258,8.6215,8.8848,702419,0
2002-02-14,9.2048,9.589,9.0635,9.534,799846,0
2002-02-15,9.637,10.314,9.637,9.871,2381352,0
2002-02-19,9.2804,9.628,8.6591,8.8095,2098746,0
2002-02-20,8.6965,8.7812,8.2359,8.4617,1351230,0
2002-02-21,8.3394,8.9224,8.2454,8.8848,1057883,0
2002-02-22,9.2707,9.3077,8.9317,9.0822,660936,0
2002-02-25,9.0541,9.0915,8.7062,8.7062,580207,0
2002-02-26,8.8566,9.778,8.8377,9.684,1389201,0
2002-02-27,9.844,9.871,9.401,9.871,1016083,0
2002-02-28,9.871,10.059,9.788,9.928,690400,0
2002-03-01,9.618,10.004,9.4109,9.853,861217,0
2002-03-04,9.684,9.74,9.2135,9.4495,1090323,0
2002-03-05,9.4307,9.572,8.8377,8.9599,1063519,0
2002-03-06,8.8658,9.1479,8.8188,9.1196,1184772,0
2002-03-07,8.7907,8.8188,8.2738,8.4146,1163074,0
2002-03-08,8.2454,8.2738,7.8128,7.9633,1712011,0
2002-03-11,8.3677,8.5462,8.1608,8.17,1148822,0
2002-03-12,8.6497,8.6779,8.4146,8.565,900359,0
2002-03-13,8.6121,8.6965,8.4898,8.5275,925993,0
2002-03-14,8.3677,8.6591,8.2738,8.6027,990237,0
2002-03-15,8.5745,8.6965,8.5275,8.5839,901316,0
2002-03-18,8.6497,9.2804,8.5086,9.1672,2722243,0
2002-03-19,9.3262,9.336,8.8658,8.9035,879513,0
2002-03-20,8.8658,9.2135,8.7625,9.1672,1134994,0
2002-03-21,9.1574,9.524,9.1196,9.3262,1227318,0
2002-03-22,9.3457,10.276,9.2892,10.192,2126081,0
2002-03-25,10.257,11.094,10.013,10.935,2544086,0
2002-03-26,10.332,10.511,10.051,10.276,2249249,0
2002-03-27,10.351,11.14,10.342,10.991,2569401,0
2002-03-28,10.906,10.906,10.549,10.624,1273584,0
2002-04-01,10.559,10.858,10.295,10.634,1410156,0
2002-04-02,10.851,11.065,10.483,10.521,1771682,0
2002-04-03,10.089,10.371,9.881,9.976,1068627,0
2002-04-04,9.919,10.125,9.572,10.051,925141,0
2002-04-05,10.041,10.059,9.768,9.825,561808,0
2002-04-08,10.201,10.238,9.825,9.91,717096,0
2002-04-09,9.976,10.183,9.881,9.966,889085,0
2002-04-10,10.436,11.405,10.295,11.32,2103426,0
2002-04-11,11.46,12.175,11.432,11.808,1948562,0
2002-04-12,11.48,11.837,11.312,11.63,1109575,0
2002-04-15,11.715,11.743,11.49,11.61,706034,0
2002-04-16,11.442,11.668,11.338,11.574,866005,0
2002-04-17,12.138,12.514,11.847,12.466,1637132,0
2002-04-18,12.607,12.683,12.053,12.128,2050777,0
2002-04-19,11.959,12.645,11.902,12.598,1036821,0
2002-04-22,12.655,13.172,12.655,13.031,1419408,0
2002-04-23,12.551,13.031,12.532,12.974,1411642,0
2002-04-24,13.041,13.397,12.853,13.295,1467058,0
2002-04-25,13.99,14.008,13.05,13.162,2229891,0
2002-04-26,13.191,14.168,12.928,14.103,2061839,0
2002-04-29,13.529,13.632,12.843,13.209,3123124,0
2002-04-30,12.278,12.486,12.081,12.269,3560381,0
2002-05-01,12.213,13.257,12.213,12.786,3152161,0
2002-05-02,12.363,12.674,12.317,12.344,2580037,0
2002-05-03,13.068,13.397,12.899,13.257,1467910,0
2002-05-06,13.37,14.008,13.295,13.915,1724668,0
2002-05-07,13.774,14.336,13.586,13.662,2281902,0
2002-05-08,13.162,13.765,13.125,13.511,2220425,0
2002-05-09,13.623,14.479,13.558,14.356,1500670,0
2002-05-10,14.336,14.949,14.32,14.911,1953028,0
2002-05-13,14.884,15.466,14.855,15.353,2023333,0
2002-05-14,15.202,15.541,14.356,14.395,2890295,0
2002-05-15,14.226,14.807,14.168,14.197,1786784,0
2002-05-16,14.563,14.733,14.291,14.534,2297643,0
2002-05-17,14.742,15.326,14.601,15.268,1932608,0
2002-05-20,15.231,15.984,14.959,15.738,2644917,0
2002-05-21,15.747,16.453,15.579,16.378,3521558,0
2002-05-22,17.111,17.224,16.51,16.661,3945839,0
2002-05-23,16.247,17.252,16.18,17.027,3464973,0
2002-05-24,17.271,17.723,16.829,16.98,2187560,0
2002-05-28,17.328,17.864,16.839,17.74,3491351,0
2002-05-29,17.469,17.807,16.171,16.247,4422237,0
2002-05-30,16.134,16.359,14.816,15.251,5538299,0
2002-05-31,15.184,15.447,14.544,15.221,4716754,0
2002-06-03,14.987,16.293,14.855,16.2,3683549,0
2002-06-04,16.726,17.017,15.796,15.898,3812246,0
2002-06-05,15.034,15.316,14.32,14.667,3677807,0
2002-06-06,14.518,15.296,14.479,14.996,3115359,0
2002-06-07,15.466,15.494,13.632,13.679,4096661,0
2002-06-10,13.219,13.586,12.223,12.326,4678890,0
2002-06-11,11.46,13.567,11.422,13.52,7192982,0
2002-06-12,13.323,13.445,12.363,12.476,4935541,0
2002-06-13,12.476,12.739,11.791,12.241,3597608,0
2002-06-14,13.153,13.34,12.373,12.59,3564103,0
2002-06-17,12.382,12.73,11.808,11.827,1931439,0
2002-06-18,12.035,12.956,11.791,12.786,2860621,0
2002-06-19,13.125,13.285,12.645,12.721,2987299,0
2002-06-20,13.134,14.168,12.824,13.999,3507942,0
2002-06-21,14.15,14.385,13.671,13.811,3427108,0
2002-06-24,14.356,14.761,13.491,13.962,5034780,0
2002-06-25,13.454,13.905,13.191,13.623,4058264,0
2002-06-26,14.826,14.855,13.529,13.538,6039160,0
2002-06-27,13.257,13.774,12.778,12.833,3846921,0
2002-06-28,13.021,13.219,12.269,12.721,2956347,0
2002-07-01,12.796,13.962,12.504,13.886,2914441,0
2002-07-02,13.679,14.056,12.928,12.936,3225126,0
2002-07-03,12.919,13.331,12.712,12.815,2219893,0
2002-07-05,13.116,13.285,12.909,12.928,591482,0
2002-07-08,13.34,14.008,13.209,13.886,1648512,0
2002-07-09,14.32,15.747,14.271,15.73,4598906,0
2002-07-10,15.504,15.908,15.137,15.851,3611010,0
2002-07-11,15.607,16.19,15.004,15.08,3553360,0
2002-07-12,14.79,15.711,14.573,15.589,2768300,0
2002-07-15,15.889,16.237,14.395,14.423,4176646,0
2002-07-16,14.771,15.137,14.168,14.498,2071092,0
2002-07-17,13.577,14.093,13.219,13.548,3882021,0
2002-07-18,13.603,13.915,13.511,13.746,1893787,0
2002-07-19,14.686,14.855,13.867,14.611,3099724,0
2002-07-22,14.346,14.658,13.275,13.34,2330403,0
2002-07-23,13.209,13.228,11.517,12.175,5000211,0
2002-07-24,11.508,12.833,10.877,12.655,5108170,0
2002-07-25,12.035,12.175,11.14,11.14,3016124,0
2002-07-26,10.389,10.53,9.3838,9.4109,4746004,0
2002-07-29,9.816,10.792,9.562,10.662,3461676,0
2002-07-30,11.282,11.517,10.634,11.065,2543236,0
2002-07-31,11.189,11.272,10.305,10.436,2287433,0
2002-08-01,9.928,11.094,9.91,11,2363589,0
2002-08-02,11.056,11.705,10.858,11.282,1764343,0
2002-08-05,11.64,11.987,10.295,10.389,2707673,0
2002-08-06,10.539,11.377,10.446,11.254,1837413,0
2002-08-07,11.808,12.223,11.328,11.386,2409219,0
2002-08-08,11.432,11.526,10.577,10.595,1646279,0
2002-08-09,10.925,11.857,10.858,11.798,1993553,0
2002-08-12,12.053,12.156,11.705,11.827,1584378,0
2002-08-13,11.931,12.1,11.715,11.893,1024271,0
2002-08-14,12.298,12.363,11.272,11.705,1883362,0
2002-08-15,11.753,12.476,11.48,12.439,1391966,0
2002-08-16,12.298,12.645,12.035,12.326,1405475,0
2002-08-19,11.808,12.138,11.056,11.292,2081301,0
2002-08-20,11.48,12.411,11.47,11.772,1711054,0
2002-08-21,11.64,12.053,11.48,11.63,1118934,0
2002-08-22,11.659,12.213,11.282,12.128,1575868,0
2002-08-23,11.987,12.223,11.574,11.63,1322087,0
2002-08-26,11.959,12.504,11.912,12.457,1594480,0
2002-08-27,12.457,13.237,12.317,12.899,2016847,0
2002-08-28,12.617,12.739,12.232,12.335,1943455,0
2002-08-29,12.645,13.491,12.607,13.491,2696610,0
2002-08-30,13.727,13.736,13.237,13.397,1150523,0
2002-09-03,13.943,13.953,13.35,13.717,1923247,0
2002-09-04,13.85,14.047,13.548,13.792,2175965,0
2002-09-05,14.291,14.761,14.028,14.601,2715649,0
2002-09-06,14.32,15.409,14.253,15.335,3123124,0
2002-09-09,15.889,16.792,15.786,16.604,5835263,0
2002-09-10,15.457,15.936,14.949,15.137,4548062,0
2002-09-11,14.291,15.429,14.244,15.231,2099491,0
2002-09-12,15.438,16.162,15.335,16.115,3150140,0
2002-09-13,15.889,16.106,15.514,15.842,2599289,0
2002-09-16,15.654,16.368,15.466,16.152,2225743,0
2002-09-17,15.137,15.908,15.089,15.363,2769787,0
2002-09-18,15.72,16.152,15.137,15.569,2612052,0
2002-09-19,16.124,16.217,15.504,15.984,1984087,0
2002-09-20,15.277,15.664,15.184,15.475,2334872,0
2002-09-23,15.664,15.701,14.846,14.968,2417515,0
2002-09-24,15.429,15.645,14.949,15.607,3299580,0
2002-09-25,15.146,15.401,14.385,14.713,2647576,0
2002-09-26,14.103,14.544,13.632,14.366,3078663,0
2002-09-27,14.676,14.939,14.197,14.534,1876237,0
2002-09-30,14.959,15.287,14.619,14.713,2286475,0
2002-10-01,14.488,14.696,13.632,13.783,1757641,0
2002-10-02,14.178,14.291,13.662,13.953,1857729,0
2002-10-03,14.253,14.385,14.056,14.206,1616392,0
2002-10-04,14.113,14.619,14.065,14.375,1336234,0
2002-10-07,14.346,14.573,13.642,14.093,1616923,0
2002-10-08,13.83,14.235,13.247,13.707,2007168,0
2002-10-09,13.895,14.197,13.679,13.727,1791783,0
2002-10-10,13.774,13.877,12.739,13.059,3053564,0
2002-10-11,12.984,13.632,12.748,13.435,1932502,0
2002-10-14,14.008,14.168,13.82,14.158,1223914,0
2002-10-15,13.679,13.689,13.003,13.331,1865492,0
2002-10-16,13.209,13.679,12.984,12.984,2045565,0
2002-10-17,11.987,12.411,11.864,12.232,3974981,0
2002-10-18,12.354,12.457,11.517,11.555,2784360,0
2002-10-21,11.584,11.659,10.925,11.263,2745961,0
2002-10-22,11.312,12.015,11.114,11.996,2587482,0
2002-10-23,12.1,12.166,11.565,11.602,1607032,0
2002-10-24,11.414,12.1,11.367,12.045,1603203,0
2002-10-25,12.514,12.532,12.025,12.025,1498117,0
2002-10-28,12.457,12.758,12.241,12.645,1587355,0
2002-10-29,12.824,13.303,12.551,12.598,2685761,0
2002-10-30,12.449,12.919,12.419,12.786,1187432,0
2002-10-31,12.768,12.928,12.278,12.298,1427705,0
2002-11-01,12.928,13.191,12.645,13.144,1721586,0
2002-11-04,12.89,13.538,12.768,13.35,1543214,0
2002-11-05,13.538,13.632,13.209,13.323,901316,0
2002-11-06,13.295,13.886,13.182,13.877,1440256,0
2002-11-07,14.103,14.479,13.877,14.056,2970493,0
2002-11-08,14.336,14.479,13.895,14.375,1876024,0
2002-11-11,14.336,14.336,13.915,14.038,1240506,0
2002-11-12,14.336,14.836,13.97,14.807,1920376,0
2002-11-13,14.79,15.165,13.97,14.018,3291709,0
2002-11-14,13.538,14.15,13.501,13.97,1683613,0
2002-11-15,14.187,14.423,14.038,14.336,1584803,0
2002-11-18,14.301,14.648,14.113,14.197,1339956,0
2002-11-19,14.423,14.479,13.623,13.736,1188921,0
2002-11-20,13.538,13.765,13.068,13.116,1566295,0
2002-11-21,13.078,13.397,12.692,12.88,1686911,0
2002-11-22,12.542,13.445,12.476,12.974,2089388,0
2002-11-25,12.326,12.928,12.326,12.457,1556084,0
2002-11-26,12.006,12.627,11.847,12.223,1805399,0
2002-11-27,11.987,12.307,11.282,11.724,2326151,0
2002-11-29,12.232,12.241,11.762,12.072,688804,0
2002-12-02,11.847,12.551,11.686,12.344,1328787,0
2002-12-03,12.607,13.632,12.598,13.558,2049074,0
2002-12-04,14.281,14.33,13.548,13.707,2302749,0
2002-12-05,13.774,14.573,13.746,14.122,1704672,0
2002-12-06,14.479,14.799,14.103,14.667,2385180,0
2002-12-09,14.855,14.855,14.226,14.441,1823693,0
2002-12-10,14.065,14.065,13.632,13.83,1362930,0
2002-12-11,13.82,14.346,13.586,14.244,1943351,0
2002-12-12,14.356,16.171,14.291,15.993,4437129,0
2002-12-13,15.984,15.993,15.541,15.804,3316811,0
2002-12-16,15.964,16.247,15.287,16.171,2292325,0
2002-12-17,16.322,16.331,15.014,15.043,2508027,0
2002-12-18,15.287,16.2,15.241,16.2,2731390,0
2002-12-19,16.322,16.398,15.419,15.419,3229062,0
2002-12-20,15.099,15.936,14.901,15.796,1397284,0
2002-12-23,15.898,16.688,15.898,16.331,1461103,0
2002-12-24,16.378,16.405,15.861,15.861,455445,0
2002-12-26,15.851,16.904,15.804,16.904,967368,0
2002-12-27,16.914,17.346,16.556,16.641,1835711,0
2002-12-30,16.594,16.594,15.617,15.898,1751473,0
2002-12-31,15.842,16.171,15.747,15.804,1075537,0
2003-01-02,15.738,16.405,15.569,16.34,1073412,0
2003-01-03,16.303,17.356,16.265,16.858,1707758,0
2003-01-06,17.252,17.364,16.405,16.453,2023333,0
2003-01-07,16.171,16.453,15.654,15.757,1505349,0
2003-01-08,15.682,16.829,15.664,16.735,2313172,0
2003-01-09,16.5,16.537,15.842,16.312,1949095,0
2003-01-10,16.679,16.764,16.124,16.453,1767001,0
2003-01-13,15.964,16.519,15.87,15.984,1222107,0
2003-01-14,15.984,16.171,15.099,15.099,2233295,0
2003-01-15,14.629,15.251,14.629,15.128,2067582,0
2003-01-16,14.855,15.692,14.713,15.532,2744154,0
2003-01-17,15.559,15.654,14.855,14.939,1942286,0
2003-01-21,14.619,15.363,14.573,15.231,1686166,0
2003-01-22,15.607,15.851,15.241,15.73,2166604,0
2003-01-23,16.039,16.67,15.927,16.443,2679699,0
2003-01-24,16.303,16.67,16.19,16.265,3429980,0
2003-01-27,16.265,16.547,15.559,15.804,3420939,0
2003-01-28,15.419,15.607,14.901,15.221,3192048,0
2003-01-29,15.043,15.118,14.629,14.826,2956773,0
2003-01-30,14.573,14.949,14.385,14.676,2658108,0
2003-01-31,14.658,14.836,14.301,14.638,1462167,0
2003-02-03,14.544,14.761,14.31,14.375,1242528,0
2003-02-04,14.939,15.419,14.816,15.184,2434639,0
2003-02-05,15.089,15.326,14.244,14.271,2877744,0
2003-02-06,14.619,14.667,14.346,14.518,1855919,0
2003-02-07,13.642,14.413,13.632,13.755,2986553,0
2003-02-10,13.642,13.765,12.994,13.021,2589503,0
2003-02-11,13.021,13.895,13.021,13.727,2216702,0
2003-02-12,13.727,13.727,13.116,13.116,2364970,0
2003-02-13,13.445,14.047,13.313,14.008,1931332,0
2003-02-14,13.82,13.99,13.37,13.491,1541194,0
2003-02-18,13.613,13.746,13.34,13.397,1338042,0
2003-02-19,13.632,14.056,13.473,13.915,1206151,0
2003-02-20,14.262,14.479,14.028,14.216,1565657,0
2003-02-21,14.375,14.385,13.727,13.736,1531835,0
2003-02-24,13.99,14.168,13.698,13.867,1340487,0
2003-02-25,14.028,14.103,13.379,13.464,1488118,0
2003-02-26,13.491,13.679,13.107,13.632,1696589,0
2003-02-27,13.586,13.632,12.815,13.012,1716054,0
2003-02-28,12.919,13.397,12.786,13.36,1701588,0
2003-03-03,12.88,12.965,12.637,12.645,1831670,0
2003-03-04,12.965,13.041,12.796,12.956,1353357,0
2003-03-05,13.05,13.107,12.805,12.88,575529,0
2003-03-06,12.786,12.974,12.721,12.928,802719,0
2003-03-07,12.853,12.88,12.326,12.354,1612561,0
2003-03-10,12.392,12.495,11.535,11.659,2219041,0
2003-03-11,11.367,11.565,11.15,11.189,1990574,0
2003-03-12,10.764,11.422,10.699,11.395,2322002,0
2003-03-13,11.16,11.668,10.822,11.377,1850922,0
2003-03-14,11.49,11.922,11.422,11.798,1174776,0
2003-03-17,12.128,12.166,11.422,11.442,1670956,0
2003-03-18,11.526,11.791,11.377,11.753,893552,0
2003-03-19,11.987,11.987,11.348,11.535,1014805,0
2003-03-20,11.49,11.715,11.292,11.328,1211576,0
2003-03-21,11.14,11.263,10.764,10.802,1961006,0
2003-03-24,11.189,11.338,10.858,11.056,1483651,0
2003-03-25,11.282,11.328,10.719,10.812,1667658,0
2003-03-26,11,11.094,10.671,10.877,1495351,0
2003-03-27,10.822,10.952,10.539,10.644,1290816,0
2003-03-28,10.595,11.535,10.417,11.432,2352421,0
2003-03-31,11.649,11.884,11.498,11.498,1848049,0
2003-04-01,11.508,11.508,11.189,11.292,961517,0
2003-04-02,10.784,11.124,10.774,11.01,1344423,0
2003-04-03,10.802,10.935,10.671,10.802,1292944,0
2003-04-04,10.792,11.14,10.679,11.047,820800,0
2003-04-07,10.492,10.952,10.483,10.851,1547044,0
2003-04-08,11,11.189,10.764,11.029,923865,0
2003-04-09,11.056,11.678,10.877,11.61,1978876,0
2003-04-10,11.602,11.696,11.348,11.367,1298155,0
2003-04-11,11,11.338,10.944,11.114,1225722,0
2003-04-14,11.019,11.131,10.991,11.039,682317,0
2003-04-15,11.075,11.254,10.944,11.198,674977,0
2003-04-16,11.085,11.405,11,11.282,1442169,0
2003-04-17,11.377,11.535,11.15,11.263,1244973,0
2003-04-21,11.508,11.743,11.302,11.63,1200620,0
2003-04-22,11.837,11.884,11.517,11.753,1599161,0
2003-04-23,11.753,11.931,11.705,11.762,1924949,0
2003-04-24,11.847,11.857,11.094,11.094,1624795,0
2003-04-25,11.01,11.047,10.653,10.653,1714777,0
2003-04-28,10.614,10.747,10.371,10.614,1735198,0
2003-04-29,10.069,10.134,9.534,9.647,4210682,0
2003-04-30,10.013,10.059,9.722,9.871,2306046,0
2003-05-01,9.778,10.371,9.778,10.305,2256695,0
2003-05-02,10.305,10.709,10.041,10.605,2926672,0
2003-05-05,10.53,10.897,10.483,10.802,1393456,0
2003-05-06,10.867,10.867,10.446,10.727,1369523,0
2003-05-07,10.822,10.858,10.483,10.577,1627665,0
2003-05-08,10.822,11.047,10.586,11,1482268,0
2003-05-09,10.906,11.114,10.897,11.056,1202110,0
2003-05-12,11.312,11.47,11.292,11.46,1581612,0
2003-05-13,11.574,11.649,11.235,11.32,1982067,0
2003-05-14,11.386,11.743,11.338,11.743,1380479,0
2003-05-15,12.025,12.344,12.006,12.175,2462293,0
2003-05-16,12.419,12.504,11.987,11.987,1450679,0
2003-05-19,12.683,12.786,12.466,12.748,2389116,0
2003-05-20,12.833,12.853,12.344,12.561,1722117,0
2003-05-21,12.429,12.768,12.363,12.504,1529706,0
2003-05-22,12.73,12.73,11.996,12.053,1572784,0
2003-05-23,12.147,12.269,12.1,12.156,871641,0
2003-05-27,12.607,12.674,12.261,12.401,1495245,0
2003-05-28,12.223,12.363,11.847,12.035,2262865,0
2003-05-29,12.035,12.551,11.864,12.344,1514710,0
2003-05-30,12.185,12.373,12.062,12.317,1339956,0
2003-06-02,12.081,12.354,12.062,12.241,1408027,0
2003-06-03,12.232,12.476,12.156,12.203,982472,0
2003-06-04,12.147,12.449,12.147,12.335,1094896,0
2003-06-05,12.524,12.824,12.439,12.824,1564380,0
2003-06-06,12.486,12.683,12.363,12.457,1108618,0
2003-06-09,12.504,12.598,12.269,12.354,637962,0
2003-06-10,12.081,12.175,12.006,12.175,1203173,0
2003-06-11,12.213,12.317,12.156,12.278,784212,0
2003-06-12,12.166,12.551,12.1,12.504,999915,0
2003-06-13,12.551,13.237,12.514,13.107,1764768,0
2003-06-16,13.107,13.323,13.078,13.209,1333573,0
2003-06-17,13.295,13.83,13.116,13.746,1732859,0
2003-06-18,13.529,13.792,13.425,13.632,1189774,0
2003-06-19,13.632,14.008,13.491,13.82,1036609,0
2003-06-20,13.727,13.792,13.473,13.577,957050,0
2003-06-23,13.558,13.558,13.068,13.107,1196153,0
2003-06-24,13.021,13.078,12.758,12.824,1144567,0
2003-06-25,12.928,13.228,12.853,13.097,1456848,0
2003-06-26,12.796,12.974,12.627,12.692,1510562,0
2003-06-27,12.449,12.532,12.354,12.449,1779871,0
2003-06-30,12.175,12.739,12.166,12.664,1579165,0
2003-07-01,12.88,13.303,12.786,13.303,1438554,0
2003-07-02,13.228,13.303,12.974,13.068,1164564,0
2003-07-03,13.041,13.2,12.748,12.758,1041501,0
2003-07-07,12.081,12.354,12.053,12.298,2628219,0
2003-07-08,11.893,12.317,11.893,12.081,1347827,0
2003-07-09,12.175,12.261,11.912,11.95,1004063,0
2003-07-10,11.864,12.053,11.798,11.902,1316663,0
2003-07-11,11.798,11.95,10.991,11.912,932694,0
2003-07-14,12.015,12.081,11.772,11.808,614669,0
2003-07-15,11.837,11.874,10.831,10.925,3378928,0
2003-07-16,10.342,10.614,10.248,10.577,4144417,0
2003-07-17,10.483,10.719,10.436,10.53,2335297,0
2003-07-18,10.417,10.727,10.314,10.605,2517282,0
2003-07-21,10.483,11.263,10.483,11.029,3165881,0
2003-07-22,10.906,11,10.634,10.671,2351571,0
2003-07-23,10.858,11.432,10.858,11.32,2516432,0
2003-07-24,11.169,11.715,11.104,11.715,2267438,0
2003-07-25,11.893,11.931,11.584,11.893,1741474,0
2003-07-28,12.081,12.175,11.724,11.94,1314428,0
2003-07-29,11.668,11.902,11.526,11.62,919080,0
2003-07-30,11.733,11.827,11.565,11.827,770810,0
2003-07-31,11.837,11.893,11.61,11.762,739539,0
2003-08-01,11.555,11.837,11.422,11.574,1592568,0
2003-08-04,11.226,11.847,11.226,11.565,788039,0
2003-08-05,11.555,11.772,11.47,11.772,847177,0
2003-08-06,11.798,11.987,11.724,11.827,1892083,0
2003-08-07,11.791,11.884,11.517,11.686,1115424,0
2003-08-08,11.61,12.251,11.498,12.194,3119188,0
2003-08-11,12.429,12.59,12.035,12.457,2539193,0
2003-08-12,12.363,12.401,12.128,12.147,1163501,0
2003-08-13,12.128,12.928,12.12,12.712,1731157,0
2003-08-14,13.021,13.303,12.73,12.956,2103213,0
2003-08-15,13.05,13.162,12.88,12.88,778999,0
2003-08-18,12.919,12.928,12.59,12.59,1475461,0
2003-08-19,12.542,13.107,12.504,13.087,1841136,0
2003-08-20,13.116,13.247,12.928,13.068,2177561,0
2003-08-21,12.994,13.012,12.542,12.58,2119487,0
2003-08-22,12.645,12.899,12.457,12.514,1072773,0
2003-08-25,12.637,12.692,12.551,12.664,1085111,0
2003-08-26,12.532,12.899,12.457,12.758,1049266,0
2003-08-27,13.237,13.538,13.172,13.538,2515900,0
2003-08-28,13.454,13.558,13.37,13.37,859623,0
2003-08-29,13.717,13.811,13.35,13.445,1671807,0
2003-09-02,13.727,13.755,13.416,13.52,2063221,0
2003-09-03,13.275,13.529,13.059,13.491,1326554,0
2003-09-04,13.35,13.905,13.35,13.707,1730945,0
2003-09-05,14.056,14.518,14.008,14.346,2663318,0
2003-09-08,14.356,14.375,13.99,14.291,1696378,0
2003-09-09,14.836,14.939,14.356,14.413,2302325,0
2003-09-10,14.573,14.583,14.226,14.281,2051521,0
2003-09-11,14.31,14.404,13.905,14.404,1454295,0
2003-09-12,14.404,14.611,13.98,14.093,2045247,0
2003-09-15,14.187,14.336,13.962,14.018,1131698,0
2003-09-16,14.056,14.141,13.632,13.98,956945,0
2003-09-17,14.056,14.375,13.99,14.336,1152120,0
2003-09-18,14.479,14.525,14.008,14.018,1708501,0
2003-09-19,14.047,14.619,14.038,14.498,2446338,0
2003-09-22,14.987,14.996,14.733,14.761,2007063,0
2003-09-23,14.534,14.611,14.346,14.544,1610329,0
2003-09-24,14.593,14.667,14.206,14.573,1091918,0
2003-09-25,14.713,14.846,14.008,14.271,2775957,0
2003-09-26,13.82,14.074,13.445,13.464,2638855,0
2003-09-29,13.37,13.746,13.313,13.397,1689568,0
2003-09-30,13.632,13.933,13.36,13.623,2031844,0
2003-10-01,13.603,13.603,13.021,13.275,2266267,0
2003-10-02,13.2,13.577,13.107,13.529,1001191,0
2003-10-03,13.389,13.577,12.466,12.786,3154183,0
2003-10-06,12.786,13.125,12.702,12.936,1220086,0
2003-10-07,13.162,13.247,12.87,12.919,1400370,0
2003-10-08,12.919,13.162,12.815,12.815,1479398,0
2003-10-09,12.627,12.909,12.317,12.89,1785189,0
2003-10-10,13.107,13.107,12.598,12.739,788467,0
2003-10-13,12.805,13.237,12.645,13.191,1349953,0
2003-10-14,13.153,13.323,13.087,13.191,1033099,0
2003-10-15,13.012,13.285,12.768,13.275,976409,0
2003-10-16,13.389,13.915,13.35,13.915,1592355,0
2003-10-17,13.727,13.999,13.52,13.603,1408453,0
2003-10-20,13.632,13.859,13.491,13.501,1336978,0
2003-10-21,13.82,14.281,13.774,14.235,1746685,0
2003-10-22,14.479,14.696,14.281,14.366,1791465,0
2003-10-23,14.103,14.197,13.867,14.103,1044161,0
2003-10-24,14.336,14.573,14.197,14.33,1495776,0
2003-10-27,14.093,14.498,14.093,14.498,909718,0
2003-10-28,14.395,14.423,14.083,14.32,873342,0
2003-10-29,14.498,14.836,14.395,14.761,1361759,0
2003-10-30,14.667,14.846,14.413,14.518,1555659,0
2003-10-31,14.441,14.611,14.103,14.216,1575123,0
2003-11-03,14.065,14.15,13.548,13.679,1863898,0
2003-11-04,13.679,13.679,13.303,13.445,2645768,0
2003-11-05,13.558,13.717,13.445,13.473,1086494,0
2003-11-06,13.257,13.464,12.786,12.786,3244697,0
2003-11-07,12.495,13.483,12.476,13.295,2401774,0
2003-11-10,13.323,13.632,13.125,13.125,1204556,0
2003-11-11,13.303,13.483,13.144,13.247,945989,0
2003-11-12,13.37,14.103,13.313,14.103,2476334,0
2003-11-13,14.008,14.336,13.925,14.018,1996213,0
2003-11-14,14.056,14.46,14.008,14.46,1025017,0
2003-11-17,14.431,14.431,13.707,13.97,1618839,0
2003-11-18,14.132,14.79,14.103,14.696,2157246,0
2003-11-19,14.742,14.751,14.262,14.751,1503010,0
2003-11-20,14.855,14.865,14.385,14.593,1893148,0
2003-11-21,14.525,14.611,14.197,14.32,1762215,0
2003-11-24,14.158,14.158,13.746,13.886,1238805,0
2003-11-25,13.886,14.226,13.867,14.132,1071178,0
2003-11-26,14.271,14.761,14.206,14.479,2076729,0
2003-11-28,14.751,14.892,14.601,14.884,742090,0
2003-12-01,15.053,15.268,14.525,15.231,2331148,0
2003-12-02,14.939,15.128,14.807,14.836,2071731,0
2003-12-03,14.921,14.987,14.525,14.901,1384840,0
2003-12-04,14.583,14.667,14.113,14.113,1817204,0
2003-12-05,14.038,14.713,14.008,14.696,1217850,0
2003-12-08,14.855,14.884,14.395,14.638,1182644,0
2003-12-09,14.676,14.704,14.15,14.15,1722117,0
2003-12-10,14.291,14.46,13.755,13.783,2064178,0
2003-12-11,13.811,14.846,13.567,14.807,2947200,0
2003-12-12,14.892,15.137,14.79,14.874,2190751,0
2003-12-15,14.619,15.55,14.593,15.514,2248505,0
2003-12-16,15.514,15.747,15.053,15.184,2919547,0
2003-12-17,15.184,15.371,14.816,15.184,1491310,0
2003-12-18,14.667,14.901,14.441,14.713,2302536,0
2003-12-19,14.508,14.836,14.158,14.498,1833479,0
2003-12-22,14.554,14.949,14.423,14.723,2074496,0
2003-12-23,14.573,14.987,14.544,14.939,884937,0
2003-12-24,14.939,15.063,14.733,14.733,607011,0
2003-12-26,14.846,15.371,14.846,15.277,573507,0
2003-12-29,15.326,15.559,15.156,15.466,1967815,0
2003-12-30,15.589,15.598,15.344,15.466,1200834,0
2003-12-31,15.466,15.569,14.987,15.259,823034,0
2004-01-02,15.268,15.664,14.544,15.569,839733,0
2004-01-05,15.927,16.115,15.73,16.011,1502902,0
2004-01-06,16.049,16.076,15.541,15.87,1319429,0
2004-01-07,15.87,16.096,15.589,15.635,1383031,0
2004-01-08,15.607,16.162,15.251,15.767,1368461,0
2004-01-09,15.842,16.5,15.842,16.265,1692122,0
2004-01-12,16.274,16.631,16.237,16.405,1919206,0
2004-01-13,16.359,16.735,16.002,16.106,2182134,0
2004-01-14,15.419,15.889,15.043,15.053,2730116,0
2004-01-15,14.469,14.865,14.404,14.544,2629707,0
2004-01-16,14.696,15.063,14.508,14.901,2195961,0
2004-01-20,15.514,15.635,15.344,15.419,1505668,0
2004-01-21,15.316,15.927,15.184,15.776,1468441,0
2004-01-22,15.786,16.274,15.579,15.635,1652448,0
2004-01-23,15.635,15.776,15.184,15.306,1012145,0
2004-01-26,15.353,15.466,14.855,15.184,1204556,0
2004-01-27,15.306,15.757,15.287,15.381,1637772,0
2004-01-28,15.409,15.589,14.544,14.667,1907401,0
2004-01-29,14.667,14.836,13.83,14.216,2177455,0
2004-01-30,14.479,14.563,14.244,14.356,977258,0
2004-02-02,14.122,14.573,13.859,14.525,1513115,0
2004-02-03,14.807,14.93,14.573,14.761,1385267,0
2004-02-04,14.949,14.996,14.46,14.469,1154778,0
2004-02-05,14.404,14.826,14.336,14.431,932373,0
2004-02-06,14.508,15.438,14.508,15.419,1381119,0
2004-02-09,15.409,15.607,15.07,15.607,1060329,0
2004-02-10,15.607,15.72,15.241,15.335,1000553,0
2004-02-11,15.277,16.171,15.277,15.908,1665214,0
2004-02-12,15.796,15.898,15.559,15.626,1147440,0
2004-02-13,15.851,15.984,15.466,15.617,1037036,0
2004-02-17,15.88,16.124,15.796,16.124,1029483,0
2004-02-18,16.086,16.152,15.381,15.484,1807739,0
2004-02-19,15.484,15.504,15.043,15.221,1304856,0
2004-02-20,15.146,15.146,14.346,14.611,1804016,0
2004-02-23,14.901,14.939,14.336,14.336,1562361,0
2004-02-24,14.761,14.761,14.441,14.648,1593525,0
2004-02-25,14.593,14.611,14.056,14.413,1350486,0
2004-02-26,13.933,14.336,13.632,14.132,2379968,0
2004-02-27,14.244,14.423,14.056,14.15,1057351,0
2004-03-01,14.573,14.686,14.366,14.366,1332830,0
2004-03-02,14.395,14.554,14.074,14.103,1298368,0
2004-03-03,14.047,14.518,13.943,14.404,1165522,0
2004-03-04,14.253,14.696,14.253,14.638,796444,0
2004-03-05,14.751,15.089,14.713,15.089,1094896,0
2004-03-08,14.79,14.996,14.638,14.638,879513,0
2004-03-09,14.554,14.733,14.291,14.525,1297729,0
2004-03-10,14.346,14.508,14.074,14.122,947477,0
2004-03-11,14.103,14.385,13.867,14.346,1025441,0
2004-03-12,13.82,14.083,13.491,13.98,1469611,0
2004-03-15,13.886,13.97,13.445,13.577,1016401,0
2004-03-16,13.586,13.82,13.473,13.577,977792,0
2004-03-17,13.613,14.103,13.068,14.056,1486204,0
2004-03-18,14.479,14.658,14.291,14.404,1627665,0
2004-03-19,14.375,14.479,14.122,14.431,1481632,0
2004-03-22,14.807,14.807,14.15,14.385,1120210,0
2004-03-23,14.423,14.619,14.253,14.619,961413,0
2004-03-24,14.226,14.638,14.141,14.15,791444,0
2004-03-25,14.206,14.629,14.103,14.619,888445,0
2004-03-26,14.996,14.996,14.488,14.525,672000,0
2004-03-29,14.573,14.771,14.32,14.761,689231,0
2004-03-30,14.667,14.911,14.525,14.667,762300,0
2004-03-31,14.525,14.799,14.244,14.508,2051946,0
2004-04-01,14.573,14.686,14.404,14.573,1647130,0
2004-04-02,13.915,14.113,13.867,14.065,1665956,0
2004-04-05,13.895,13.925,13.689,13.801,1100852,0
2004-04-06,13.85,13.895,13.538,13.671,1495351,0
2004-04-07,13.464,13.679,13.389,13.529,1305069,0
2004-04-08,13.162,13.247,13.031,13.162,1608095,0
2004-04-12,13.144,13.34,13.021,13.191,970773,0
2004-04-13,12.862,12.862,12.138,12.232,1963986,0
2004-04-14,11.47,12.223,11.432,11.969,1618625,0
2004-04-15,12.025,12.317,11.884,12.223,2169584,0
2004-04-16,12.288,12.542,12.223,12.241,1408877,0
2004-04-19,12.326,12.532,12.223,12.532,1833902,0
2004-04-20,12.363,12.411,11.526,11.584,2143205,0
2004-04-21,11.49,11.649,11.282,11.432,3709075,0
2004-04-22,11.432,11.47,11.198,11.377,2016315,0
2004-04-23,11.312,11.405,11.14,11.254,793678,0
2004-04-26,11.348,11.555,11.328,11.367,1312409,0
2004-04-27,11.49,11.545,11.338,11.432,1004063,0
2004-04-28,10.981,10.991,10.238,10.332,2372842,0
2004-04-29,10.381,10.858,10.381,10.812,2525365,0
2004-04-30,10.858,10.877,10.361,10.381,1811037,0
2004-05-03,10.474,10.653,10.323,10.605,821969,0
2004-05-04,10.877,11.226,10.877,11.207,1302091,0
2004-05-05,11.207,11.207,10.822,10.877,1039482,0
2004-05-06,10.653,10.653,10.117,10.154,1807525,0
2004-05-07,10.154,10.238,9.552,9.713,1968239,0
2004-05-10,9.562,10.361,9.4307,9.966,2128635,0
2004-05-11,9.871,10.117,9.75,10.089,1413027,0
2004-05-12,10.342,10.474,9.778,9.816,1487906,0
2004-05-13,9.74,10.004,9.693,9.825,922163,0
2004-05-14,9.901,10.107,9.844,9.946,1009914,0
2004-05-17,10.154,10.183,9.871,9.901,1304006,0
2004-05-18,9.618,10.013,9.4495,10.013,1027037,0
2004-05-19,10.154,10.501,10.107,10.342,2444850,0
2004-05-20,10.305,10.351,10.013,10.192,1836882,0
2004-05-21,10.614,10.719,10.483,10.577,1231998,0
2004-05-24,10.614,10.858,10.492,10.858,1041290,0
2004-05-25,11.207,11.207,10.756,10.756,1171053,0
2004-05-26,11.029,11.075,10.719,11.019,770703,0
2004-05-27,11.282,11.367,11,11.131,1596396,0
2004-05-28,11.32,11.32,11.104,11.263,768896,0
2004-06-01,11.328,11.405,10.831,10.851,864516,0
2004-06-02,10.981,11.019,10.436,10.756,751664,0
2004-06-03,10.689,10.719,10.381,10.436,631581,0
2004-06-04,10.295,10.569,10.229,10.492,1500883,0
2004-06-07,10.53,10.851,10.521,10.689,1037140,0
2004-06-08,10.53,10.53,10.305,10.342,722308,0
2004-06-09,10.164,10.173,9.618,9.618,1645536,0
2004-06-10,9.684,9.871,9.609,9.609,1141589,0
2004-06-14,9.401,9.4495,8.6965,8.7062,3072496,0
2004-06-15,8.8377,9.2048,8.8377,8.9505,3799165,0
2004-06-16,8.9788,9.2232,8.7249,9.1104,1765618,0
2004-06-17,9.2707,9.4208,9.0635,9.3077,3429023,0
2004-06-18,9.4584,9.871,9.4495,9.74,2582377,0
2004-06-21,9.759,10.022,9.674,9.684,1654684,0
2004-06-22,9.796,10.004,9.73,10.004,747941,0
2004-06-23,9.901,10.031,9.825,10.031,1032780,0
2004-06-24,10.164,10.342,10.069,10.125,1966645,0
2004-06-25,10.041,10.238,10.041,10.219,453849,0
2004-06-28,10.286,10.426,9.796,9.994,1348252,0
2004-06-29,9.919,9.919,9.609,9.628,1233167,0
2004-06-30,9.891,10.079,9.693,9.956,1221681,0
2004-07-01,9.985,10.031,9.759,9.788,718692,0
2004-07-02,9.994,10.154,9.871,10.107,631367,0
2004-07-06,10.041,10.134,9.825,10.059,1046395,0
2004-07-07,10.173,10.634,10.134,10.465,1456211,0
2004-07-08,10.465,10.614,10.295,10.521,1843901,0
2004-07-09,10.521,10.521,10.201,10.389,1792741,0
2004-07-12,10.407,10.465,10.323,10.361,1375266,0
2004-07-13,10.229,10.397,10.192,10.314,897913,0
2004-07-14,10.361,10.501,10.192,10.219,1041183,0
2004-07-15,10.154,10.192,9.825,9.871,1408027,0
2004-07-16,9.806,9.985,9.496,9.534,1771682,0
2004-07-19,9.4584,9.542,9.1672,9.2608,2415174,0
2004-07-20,9.2425,9.4307,9.1672,9.3643,1975259,0
2004-07-21,9.572,10.107,9.4584,9.496,2775212,0
2004-07-22,9.778,9.853,9.58,9.693,1082239,0
2004-07-23,9.637,9.684,9.496,9.589,928226,0
2004-07-26,9.664,9.73,9.401,9.4208,653492,0
2004-07-27,9.4396,9.684,9.3262,9.684,932588,0
2004-07-28,9.806,9.956,9.75,9.901,1296878,0
2004-07-29,9.938,10.21,9.938,10.201,1041609,0
2004-07-30,10.371,10.511,10.267,10.305,1107022,0
2004-08-02,10.332,10.361,10.089,10.229,639240,0
2004-08-03,10.229,10.595,10.229,10.332,892914,0
2004-08-04,10.305,10.483,10.183,10.295,878127,0
2004-08-05,10.229,10.248,9.844,9.956,1097767,0
2004-08-06,10.248,10.286,10.117,10.201,539577,0
2004-08-09,9.871,10.229,9.871,10.107,500754,0
2004-08-10,10.051,10.267,9.976,10.219,742836,0
2004-08-11,10.059,10.098,9.788,9.901,1366228,0
2004-08-12,9.966,10.906,9.938,10.906,2991659,0
2004-08-13,10.831,11.49,10.812,11.377,1686484,0
2004-08-16,11.395,11.64,11.386,11.63,1494926,0
2004-08-17,11.328,11.526,11.14,11.395,1426535,0
2004-08-18,11.32,11.517,11.235,11.452,777404,0
2004-08-19,11.565,11.922,11.565,11.837,1119254,0
2004-08-20,11.874,12.269,11.753,12.156,2202980,0
2004-08-23,12.12,12.12,11.584,11.733,938117,0
2004-08-24,11.395,11.517,11.235,11.282,1213064,0
2004-08-25,11.312,11.705,11.312,11.659,755174,0
2004-08-26,11.602,11.827,11.498,11.526,640729,0
2004-08-27,11.668,11.753,11.395,11.743,635940,0
2004-08-30,11.808,11.847,11.432,11.442,872385,0
2004-08-31,11.517,11.733,11.517,11.733,1061710,0
2004-09-01,11.733,11.791,11.47,11.791,766555,0
2004-09-02,11.649,11.649,11.405,11.49,477567,0
2004-09-03,11.254,11.254,10.952,11.065,1187645,0
2004-09-07,10.719,10.719,10.569,10.699,1181582,0
2004-09-08,10.634,11.114,10.605,10.831,861855,0
2004-09-09,10.952,11.263,10.897,11.198,1125529,0
2004-09-10,11.47,11.772,11.386,11.545,1965367,0
2004-09-13,11.555,11.791,11.517,11.659,955881,0
2004-09-14,11.753,12.128,10.906,12.11,984493,0
2004-09-15,11.996,11.996,11.696,11.762,1335808,0
2004-09-16,11.818,11.94,11.61,11.686,816758,0
2004-09-17,11.857,11.94,11.753,11.847,1148822,0
2004-09-20,11.94,11.969,11.565,11.959,880896,0
2004-09-21,12.203,12.57,12.203,12.532,1690421,0
2004-09-22,12.411,12.768,12.401,12.598,1143397,0
2004-09-23,12.748,12.786,12.344,12.344,1221786,0
2004-09-24,12.317,12.317,12.025,12.166,1106383,0
2004-09-27,12.128,12.128,11.781,11.996,930779,0
2004-09-28,12.269,12.504,12.223,12.307,1968771,0
2004-09-29,12.401,12.561,12.317,12.561,974175,0
2004-09-30,12.655,12.919,12.655,12.805,1288263,0
2004-10-01,12.853,12.853,12.439,12.627,1662340,0
2004-10-04,12.232,12.392,12.156,12.203,1443660,0
2004-10-05,12.363,12.89,12.317,12.748,1220828,0
2004-10-06,12.674,13.003,12.607,12.994,1435895,0
2004-10-07,12.899,13.059,12.862,12.862,1582038,0
2004-10-08,13.36,13.435,13.237,13.265,1725307,0
2004-10-11,13.087,13.087,12.796,12.936,1611075,0
2004-10-12,12.598,12.721,12.514,12.561,958751,0
2004-10-13,12.185,12.495,12.006,12.232,2169052,0
2004-10-14,12.457,12.457,12.035,12.156,2633006,0
2004-10-15,12.251,12.344,11.808,11.808,4063476,0
2004-10-18,11.602,11.668,10.577,10.812,10734854,0
2004-10-19,11.226,11.226,10.727,10.841,3724924,0
2004-10-20,11,11.039,10.719,10.962,5063179,0
2004-10-21,11.124,11.47,11,11.272,6988872,0
2004-10-22,11.442,11.61,11.432,11.517,3958709,0
2004-10-25,11.781,11.781,11.48,11.61,1847199,0
2004-10-26,11.442,11.808,11.422,11.798,2650661,0
2004-10-27,11.847,11.847,11.302,11.338,3350528,0
2004-10-28,11.104,11.47,11.056,11.114,2157139,0
2004-10-29,11.114,11.179,10.962,11.094,1227530,0
2004-11-01,11.047,11.312,10.972,11.282,3718117,0
2004-11-02,11.094,11.14,10.877,10.877,3877555,0
2004-11-03,11.114,11.114,10.764,10.812,2058436,0
2004-11-04,10.867,10.897,10.679,10.841,4433510,0
2004-11-05,10.699,10.877,10.689,10.867,2530259,0
2004-11-08,10.624,10.671,10.521,10.595,2954432,0
2004-11-09,10.614,10.689,10.483,10.586,4153033,0
2004-11-10,10.577,10.962,10.521,10.916,3844688,0
2004-11-11,10.774,11,10.474,10.474,5095831,0
2004-11-12,10.248,10.511,9.901,10.389,6154246,0
2004-11-15,10.456,10.456,10.219,10.323,2421238,0
2004-11-16,10.332,10.727,10.229,10.624,2887106,0
2004-11-17,10.952,11.14,10.756,10.784,5341103,0
2004-11-18,10.822,10.952,10.634,10.689,2244569,0
2004-11-19,10.719,10.906,10.699,10.792,2702354,0
2004-11-22,10.831,10.831,10.436,10.53,1628199,0
2004-11-23,10.634,10.644,10.041,10.089,6177325,0
2004-11-24,10.089,10.089,9.891,9.928,3914250,0
2004-11-26,10.004,10.407,9.966,10.031,1390479,0
2004-11-29,10.031,10.173,9.901,9.976,1650535,0
2004-11-30,9.891,9.985,9.684,9.853,2089812,0
2004-12-01,9.976,10.089,9.796,9.816,3218531,0
2004-12-02,9.994,10.013,9.74,9.778,4414898,0
2004-12-03,9.768,9.919,9.655,9.73,2501860,0
2004-12-06,9.609,9.938,9.599,9.647,5537660,0
2004-12-07,9.4495,9.4861,9.0822,9.0915,6974724,0
2004-12-08,8.7436,9.1384,8.7436,8.9411,3870853,0
2004-12-09,8.847,9.1104,8.8002,8.9788,1881448,0
2004-12-10,8.9788,9.0915,8.8283,8.847,1295177,0
2004-12-13,9.0258,9.1196,8.8566,8.8848,1721266,0
2004-12-14,8.8753,8.9224,8.6591,8.7625,1337616,0
2004-12-15,8.9882,9.0258,8.7436,8.7907,1502158,0
2004-12-16,8.7249,8.9035,8.5086,8.565,1688825,0
2004-12-17,8.6497,8.8941,8.518,8.8188,2604712,0
2004-12-20,8.8188,8.9224,8.5275,8.6027,1971111,0
2004-12-21,8.6686,8.8377,8.6027,8.8377,1555234,0
2004-12-22,8.8848,8.8848,8.6215,8.6779,1073943,0
2004-12-23,8.6965,8.7718,8.5745,8.6027,1085217,0
2004-12-27,8.7344,8.7531,8.565,8.6873,950136,0
2004-12-28,8.6873,8.6965,8.5745,8.6403,473739,0
2004-12-29,8.5557,8.7249,8.5086,8.5839,1285285,0
2004-12-30,8.5275,8.6309,8.5086,8.5462,984810,0
2004-12-31,8.5557,8.8566,8.5557,8.7156,1149461,0
2005-01-03,8.5557,8.6497,8.3771,8.4146,1137760,0
2005-01-04,8.3489,8.4146,8.0385,8.2359,1518539,0
2005-01-05,8.3864,8.5368,8.1984,8.4805,1852304,0
2005-01-06,8.6686,8.8002,8.6309,8.7718,2355079,0
2005-01-07,8.9317,8.9882,8.8377,8.847,2829138,0
2005-01-10,8.9224,9.007,8.8941,8.9788,1879746,0
2005-01-11,8.8377,8.9317,8.7436,8.7718,1397711,0
2005-01-12,8.7907,8.9035,8.6497,8.7436,969815,0
2005-01-13,8.6591,8.6873,8.5368,8.6121,861217,0
2005-01-14,8.5557,8.5557,8.3958,8.4334,1403880,0
2005-01-18,8.2359,8.3864,8.1796,8.2642,2143100,0
2005-01-19,8.2172,8.2359,8.0667,8.1232,881532,0
2005-01-20,8.0761,8.2078,8.048,8.1326,1640748,0
2005-01-21,8.17,8.4334,8.17,8.4146,2484948,0
2005-01-24,8.4617,8.5086,8.1419,8.2267,1970472,0
2005-01-25,8.2359,8.2924,7.7564,7.8881,3097066,0
2005-01-26,7.8506,7.9163,7.7188,7.7564,3140673,0
2005-01-27,7.672,7.7377,7.6155,7.6625,1849325,0
2005-01-28,7.7094,7.7471,7.6062,7.6625,1475142,0
2005-01-31,7.672,7.7377,7.578,7.6437,1694675,0
2005-02-01,7.6155,7.7377,7.5684,7.6906,1140527,0
2005-02-02,7.7002,7.7002,7.3897,7.6249,2447404,0
2005-02-03,7.4556,7.5591,7.4275,7.5215,1534279,0
2005-02-04,7.5215,7.6062,7.4086,7.6062,1551936,0
2005-02-07,7.4744,7.5309,7.1925,7.2583,2197345,0
2005-02-08,7.2206,7.3615,7.0607,7.2771,3142802,0
2005-02-09,7.371,7.5215,7.3333,7.4463,2913483,0
2005-02-10,7.4556,7.8881,7.4463,7.8506,2744687,0
2005-02-11,7.907,8.2642,7.7471,7.9915,2350294,0
2005-02-14,8.0011,8.0011,7.7002,7.7847,2576740,0
2005-02-15,7.7094,7.8506,7.6625,7.672,1296666,0
2005-02-16,7.6437,7.7094,7.5121,7.5591,1724137,0
2005-02-17,7.5121,7.6437,7.5026,7.6249,2020357,0
2005-02-18,7.5684,7.8599,7.5684,7.8035,1831777,0
2005-02-22,8.1044,8.1326,7.9915,8.0761,2898060,0
2005-02-23,8.0198,8.0761,7.8788,8.0011,929715,0
2005-02-24,8.048,8.048,7.7377,7.8693,1419622,0
2005-02-25,7.9351,8.1796,7.8788,8.0573,4431701,0
2005-02-28,7.9445,8.1419,7.907,8.0291,689122,0
2005-03-01,7.9445,7.9445,7.8411,7.8506,1281774,0
2005-03-02,7.7094,7.9445,7.6342,7.9163,1712437,0
2005-03-03,7.8224,7.8599,7.6062,7.6249,1535130,0
2005-03-04,7.7094,7.7753,7.6437,7.7377,1149461,0
2005-03-07,7.7282,7.7941,7.6062,7.6812,819949,0
2005-03-08,7.8317,8.1796,7.8317,8.1796,1809121,0
2005-03-09,8.1326,8.3394,8.0198,8.3394,1095323,0
2005-03-10,8.283,8.283,8.0667,8.2548,2323703,0
2005-03-11,8.1326,8.2924,8.1326,8.283,1480035,0
2005-03-14,8.2172,8.2642,8.1232,8.1796,2424960,0
2005-03-15,8.2738,8.283,8.0385,8.0573,1439086,0
2005-03-16,8.2267,8.5086,8.2078,8.4617,3914355,0
2005-03-17,8.4993,8.6873,8.3771,8.6121,2455381,0
2005-03-18,8.5557,8.5745,8.3864,8.4334,2480907,0
2005-03-21,8.1137,8.3018,8.1044,8.17,1144035,0
2005-03-22,8.2267,8.2738,7.9915,8.0104,1378778,0
2005-03-23,8.0198,8.0761,7.9633,8.0011,1614158,0
2005-03-24,7.9729,7.9729,7.371,7.3804,5045733,0
2005-03-28,7.3993,7.5215,7.2864,7.4086,1582250,0
2005-03-29,7.418,7.5026,7.2489,7.2959,2404539,0
2005-03-30,7.2113,7.3804,7.1454,7.3615,1882193,0
2005-03-31,7.5215,7.5684,7.2206,7.3333,1796144,0
2005-04-01,7.3804,7.4275,7.1925,7.3993,1764554,0
2005-04-04,7.3993,7.3993,7.0702,7.1454,1620115,0
2005-04-05,7.1642,7.2959,7.1454,7.2489,771767,0
2005-04-06,7.3333,7.4275,7.2676,7.324,1136803,0
2005-04-07,7.2676,7.324,7.1454,7.183,800696,0
2005-04-08,7.2017,7.2489,7.1548,7.2113,855899,0
2005-04-11,7.2864,7.2864,7.1172,7.1642,850476,0
2005-04-12,7.1454,7.1454,6.8822,6.9856,1158609,0
2005-04-13,6.7976,6.7976,6.6377,6.6564,3540598,0
2005-04-14,6.4779,6.6377,6.4026,6.4967,2814779,0
2005-04-15,6.5156,6.694,6.4591,6.6282,1205620,0
2005-04-18,6.6753,6.8633,6.6282,6.7694,1719671,0
2005-04-19,6.7976,6.9949,6.7223,6.9949,1589270,0
2005-04-20,6.9667,7.0326,6.7881,6.8727,750388,0
2005-04-21,6.8633,6.9291,6.7411,6.7976,801654,0
2005-04-22,6.8822,6.8822,6.5531,6.5531,1871023,0
2005-04-25,6.4215,6.4591,6.1019,6.1489,3193005,0
2005-04-26,6.2241,6.2804,5.801,5.8949,4715370,0
2005-04-27,5.7444,5.9795,5.7351,5.942,3021335,0
2005-04-28,5.7915,5.9325,5.6034,5.8198,2705225,0
2005-04-29,5.8386,6.0077,5.801,5.8949,2097894,0
2005-05-02,5.801,5.9702,5.7351,5.942,845583,0
2005-05-03,5.942,5.942,5.7444,5.801,839200,0
2005-05-04,5.8573,5.9137,5.8102,5.8856,2029397,0
2005-05-05,5.9042,5.9042,5.7915,5.801,1996531,0
2005-05-06,5.7444,5.8386,5.7257,5.8198,2033334,0
2005-05-09,5.7444,6.0172,5.7351,6.0172,2099702,0
2005-05-10,5.9795,5.9795,5.7351,5.7727,2748514,0
2005-05-11,5.8291,6.1019,5.8291,6.0172,1604160,0
2005-05-12,6.0077,6.0642,5.8386,5.8856,1990150,0
2005-05-13,5.8291,5.9606,5.754,5.754,1096067,0
2005-05-16,5.7727,5.9606,5.7444,5.7821,1090323,0
2005-05-17,5.9606,6.0453,5.8573,6.0265,1807206,0
2005-05-18,6.1489,6.6001,6.1019,6.3933,4438937,0
2005-05-19,6.5625,6.6094,6.2334,6.3556,1106595,0
2005-05-20,6.271,6.5156,6.271,6.5156,1049056,0
2005-05-23,6.9574,7.0044,6.7976,6.9198,1961220,0
2005-05-24,6.9574,7.0326,6.8633,6.9949,1481737,0
2005-05-25,6.9949,6.9949,6.7787,6.854,1665956,0
2005-05-26,6.7787,6.901,6.7035,6.7598,1322831,0
2005-05-27,6.8633,7.2206,6.8257,7.2113,1060754,0
2005-05-31,7.0044,7.2959,6.8633,7.1925,2430917,0
2005-06-01,7.2017,7.5591,7.0702,7.4744,2945606,0
2005-06-02,7.418,7.6906,7.2864,7.371,2360612,0
2005-06-03,7.3333,7.465,7.3333,7.371,2087365,0
2005-06-06,7.3897,7.418,7.1454,7.1454,888445,0
2005-06-07,7.1454,7.1454,6.7694,6.854,2158202,0
2005-06-08,6.854,6.9574,6.7787,6.8445,945138,0
2005-06-09,6.8727,6.8916,6.7035,6.8633,826755,0
2005-06-10,6.8351,7.3897,6.8165,7.3897,2403049,0
2005-06-13,7.3993,7.5121,7.2394,7.4275,2028865,0
2005-06-14,7.3804,7.4368,7.2583,7.2676,385565,0
2005-06-15,7.3053,7.3804,7.2206,7.2959,1433448,0
2005-06-16,7.3897,7.578,7.3333,7.5402,1352293,0
2005-06-17,7.6062,7.907,7.6062,7.7094,2862537,0
2005-06-20,7.8035,7.8506,7.5497,7.5872,1215085,0
2005-06-21,7.6155,7.8881,7.578,7.7941,1011401,0
2005-06-22,7.6812,7.8224,7.6532,7.7094,1321023,0
2005-06-23,7.7564,7.8975,7.7094,7.8035,2085133,0
2005-06-24,7.8128,7.9821,7.8128,7.8881,1597140,0
2005-06-27,7.8506,7.8881,7.6342,7.6625,1230933,0
2005-06-28,7.7094,7.8035,7.6625,7.7188,1403880,0
2005-06-29,7.7659,8.1232,7.7188,8.0573,2005360,0
2005-06-30,8.2738,8.2738,7.9915,8.048,1173498,0
2005-07-01,8.048,8.1419,7.3804,8.095,1073623,0
2005-07-05,8.1137,8.2267,7.9633,8.0011,1297092,0
2005-07-06,8.0573,8.1137,7.9163,7.9258,1094471,0
2005-07-07,8.1419,8.2172,8.0011,8.095,846646,0
2005-07-08,8.1044,8.2078,7.9258,8.0104,1413027,0
2005-07-11,8.1419,8.4052,8.1419,8.3489,1594588,0
2005-07-12,8.4146,8.4709,8.2078,8.2924,1285606,0
2005-07-13,8.2078,8.2359,8.1044,8.1796,1960688,0
2005-07-14,8.1137,8.1419,7.8035,7.8975,2101936,0
2005-07-15,7.7847,7.8128,7.7002,7.7282,1322939,0
2005-07-18,7.672,7.8224,7.6625,7.7002,812611,0
2005-07-19,7.6249,7.7002,7.6062,7.6625,659341,0
2005-07-20,7.7094,7.7847,7.6906,7.7002,712948,0
2005-07-21,7.7564,7.9163,7.7282,7.9163,1579589,0
2005-07-22,7.8881,7.9351,7.8317,7.9258,662426,0
2005-07-25,7.8599,7.9163,7.6437,7.6437,776980,0
2005-07-26,7.6155,7.7094,7.5215,7.672,827821,0
2005-07-27,7.6625,7.8224,7.6532,7.8224,715927,0
2005-07-28,7.8693,7.8693,7.6812,7.7753,421940,0
2005-07-29,7.8599,7.8788,7.7002,7.7094,357379,0
2005-08-01,7.8411,7.8506,7.5684,7.6249,315259,0
2005-08-02,7.3804,7.5872,7.3804,7.5309,824310,0
2005-08-03,7.4744,7.8035,7.3522,7.7564,3853196,0
2005-08-04,7.8035,7.8975,7.7282,7.8224,970026,0
2005-08-05,7.8035,7.8788,7.6249,7.8788,1233486,0
2005-08-08,7.7188,7.7377,7.5684,7.6625,855899,0
2005-08-09,7.6625,7.6906,7.465,7.6532,725074,0
2005-08-10,7.672,7.7282,7.6155,7.6812,597333,0
2005-08-11,7.7094,8.17,7.6906,8.1044,2235529,0
2005-08-12,8.2548,8.2642,8.095,8.2642,1086919,0
2005-08-15,8.2642,8.4427,8.1796,8.2642,1143717,0
2005-08-16,8.3583,8.4522,8.2267,8.3489,933332,0
2005-08-17,8.1137,8.3018,7.9729,8.0104,903763,0
2005-08-18,7.9163,8.0855,7.8975,8.0385,436830,0
2005-08-19,8.0385,8.17,7.9633,8.048,731987,0
2005-08-22,8.1044,8.2172,7.9163,7.9351,460231,0
2005-08-23,7.9163,8.0104,7.672,7.672,948968,0
2005-08-24,7.6437,7.672,7.3053,7.3146,1869961,0
2005-08-25,7.3146,7.3993,7.1266,7.1359,1427917,0
2005-08-26,7.1454,7.1642,6.8445,7.0231,3145673,0
2005-08-29,7.0984,7.1736,6.9667,6.9667,1176794,0
2005-08-30,6.7787,6.901,6.7787,6.7881,1392179,0
2005-08-31,6.7976,7.1359,6.7881,7.1172,1952072,0
2005-09-01,7.1736,7.3804,7.1172,7.3146,1903570,0
2005-09-02,7.3146,7.5121,7.3146,7.3897,1698396,0
2005-09-06,7.5026,7.5591,7.4463,7.5309,1974090,0
2005-09-07,7.5309,7.672,7.4463,7.5215,1284541,0
2005-09-08,7.5967,7.672,7.5309,7.5591,534260,0
2005-09-09,7.6437,7.9729,7.6437,7.8975,2581844,0
2005-09-12,7.9351,7.9821,7.7847,7.9258,771979,0
2005-09-13,7.9729,7.9821,7.7847,7.8693,909507,0
2005-09-14,8.0291,8.2738,8.0011,8.2738,1472696,0
2005-09-15,8.4522,8.7625,8.3958,8.6591,3431576,0
2005-09-16,9.4584,9.496,9.2804,9.4495,6966109,0
2005-09-19,10.248,10.248,8.9882,9.2232,7676398,0
2005-09-20,9.4673,9.552,9.2328,9.3077,2303175,0
2005-09-21,9.542,9.901,9.542,9.834,2912738,0
2005-09-22,9.966,9.966,9.655,9.778,3050478,0
2005-09-23,9.4673,9.589,9.3545,9.3838,1766362,0
2005-09-26,9.1952,9.871,9.1384,9.647,2176073,0
2005-09-27,9.647,9.684,9.4109,9.572,1168923,0
2005-09-28,9.693,9.871,9.524,9.862,1762852,0
2005-09-29,9.994,10.397,9.994,10.389,2699590,0
2005-09-30,10.371,10.559,10.154,10.286,2220743,0
2005-10-03,10.098,10.248,10.013,10.248,1226998,0
2005-10-04,10.332,10.361,9.871,9.871,1688187,0
2005-10-05,9.871,9.91,9.572,9.572,2367524,0
2005-10-06,9.891,10.323,9.75,10.144,1728284,0
2005-10-07,10.031,10.511,10.031,10.511,1035120,0
2005-10-10,10.727,10.851,10.465,10.586,1835926,0
2005-10-11,10.586,10.605,10.201,10.314,1155523,0
2005-10-12,10.569,10.689,10.022,10.164,2812333,0
2005-10-13,9.985,10.051,9.684,10.031,1027782,0
2005-10-14,9.778,10.089,9.684,10.004,967474,0
2005-10-17,10.238,10.371,10.069,10.295,950243,0
2005-10-18,10.295,10.397,10.013,10.031,946947,0
2005-10-19,9.684,9.703,9.4673,9.58,2088428,0
2005-10-20,9.572,9.703,9.1292,9.2608,1463549,0
2005-10-21,9.3077,9.655,9.2425,9.58,1500562,0
2005-10-24,9.609,9.946,9.589,9.825,1258908,0
2005-10-25,10.098,10.21,9.976,10.041,970239,0
2005-10-26,10.154,10.295,9.713,9.75,1746793,0
2005-10-27,10.004,10.059,9.637,9.759,731348,0
2005-10-28,9.664,10.013,9.637,9.956,990555,0
2005-10-31,9.994,10.098,9.58,9.825,828033,0
2005-11-01,9.684,9.796,9.589,9.73,828459,0
2005-11-02,9.684,10.051,9.655,10.004,1030547,0
2005-11-03,9.788,10.079,9.693,9.778,1087876,0
2005-11-04,9.834,9.919,9.618,9.684,1116701,0
2005-11-07,9.796,9.966,9.73,9.74,1062669,0
2005-11-08,9.722,10.013,9.722,9.901,788467,0
2005-11-09,9.919,10.483,9.871,10.436,1818375,0
2005-11-10,10.644,10.653,10.286,10.361,1322619,0
2005-11-11,10.559,11.047,10.483,10.981,1559701,0
2005-11-14,10.991,11.131,10.831,10.944,1259865,0
2005-11-15,11.104,11.16,10.925,10.944,2189685,0
2005-11-16,11.263,11.857,11.207,11.798,2986553,0
2005-11-17,11.978,12.326,11.884,12.035,3613244,0
2005-11-18,12.1,12.128,11.555,11.827,2608437,0
2005-11-21,12.128,12.335,11.996,12.288,1680846,0
2005-11-22,12.12,12.457,12.035,12.439,2600033,0
2005-11-23,12.035,12.128,11.912,11.912,1714033,0
2005-11-25,11.912,12.269,11.912,12.223,497884,0
2005-11-28,12.045,12.401,11.94,12.156,1526090,0
2005-11-29,11.864,12.006,11.798,11.847,1679572,0
2005-11-30,11.649,11.705,11.312,11.348,1101810,0
2005-12-01,11.584,11.931,11.555,11.874,1123826,0
2005-12-02,11.847,11.94,11.377,11.442,1568529,0
2005-12-05,11.63,11.649,11.386,11.517,1595650,0
2005-12-06,11.508,11.922,11.405,11.781,1598310,0
2005-12-07,11.959,12.326,11.902,12.006,1568529,0
2005-12-08,12.317,12.392,12.223,12.392,2938372,0
2005-12-09,12.598,12.683,12.147,12.223,1869429,0
2005-12-12,12.702,12.824,12.298,12.419,2711289,0
2005-12-13,12.223,12.449,12.035,12.213,1810610,0
2005-12-14,12.203,12.203,11.659,11.837,1757961,0
2005-12-15,11.922,12.232,11.864,11.95,990450,0
2005-12-16,11.959,12.261,11.94,12.166,1369206,0
2005-12-19,12.551,12.598,12.128,12.156,1378352,0
2005-12-20,12.185,12.261,11.659,11.847,923333,0
2005-12-21,11.772,12.128,11.678,12.062,1322299,0
2005-12-22,12.223,12.457,12.12,12.457,1176370,0
2005-12-23,11.367,12.683,11.047,12.223,782296,0
2005-12-27,12.335,12.466,12.185,12.241,477250,0
2005-12-28,12.476,12.524,12.1,12.401,1250185,0
2005-12-29,12.457,12.58,12.223,12.542,1293475,0
2005-12-30,12.542,12.542,12.261,12.269,835690,0
2006-01-03,12.748,13.209,12.748,13.116,2992618,0
2006-01-04,13.116,13.35,12.936,13.285,1504072,0
2006-01-05,13.068,13.125,12.748,12.88,1092769,0
2006-01-06,13.323,13.491,13.295,13.491,1993341,0
2006-01-09,13.538,13.538,12.965,13.2,2401136,0
2006-01-10,13.153,13.397,13.059,13.397,980769,0
2006-01-11,13.501,13.613,13.209,13.613,1007680,0
2006-01-12,13.397,13.464,13.172,13.237,989810,0
2006-01-13,13.473,14.056,13.473,14.056,2169584,0
2006-01-17,14.103,14.488,13.97,14.301,2612690,0
2006-01-18,13.765,13.943,13.586,13.632,2557488,0
2006-01-19,14.404,14.648,14.271,14.544,2115657,0
2006-01-20,14.911,15.014,14.431,14.713,2956242,0
2006-01-23,14.949,15.193,14.761,15.034,2349761,0
2006-01-24,15.043,15.043,14.441,14.93,1823482,0
2006-01-25,15.504,15.617,15.193,15.617,2437936,0
2006-01-26,15.532,15.927,15.419,15.927,2465270,0
2006-01-27,16.086,16.405,15.672,15.918,1920907,0
2006-01-30,16.002,16.359,15.945,16.35,1872407,0
2006-01-31,16.717,17.666,16.688,17.516,4064647,0
2006-02-01,17.581,17.714,16.848,17.403,2770531,0
2006-02-02,17.403,17.535,16.792,17.121,3159607,0
2006-02-03,17.224,17.299,16.5,16.726,2728731,0
2006-02-06,16.97,17.647,16.942,17.591,1897614,0
2006-02-07,16.773,17.046,15.72,15.889,4213340,0
2006-02-08,15.898,16.359,15.589,16.152,2220743,0
2006-02-09,16.519,16.688,16.265,16.293,2833286,0
2006-02-10,16.247,16.256,15.043,15.316,2794783,0
2006-02-13,14.781,14.968,14.018,14.074,3106638,0
2006-02-14,14.187,14.291,13.933,14.083,3180028,0
2006-02-15,13.98,14.291,13.52,13.662,2531217,0
2006-02-16,13.577,14.244,13.52,14.065,1872407,0
2006-02-17,14.385,14.892,14.385,14.751,2425916,0
2006-02-21,14.751,15.024,14.667,14.855,2536109,0
2006-02-22,14.713,14.836,14.366,14.723,1396009,0
2006-02-23,14.723,14.723,14.065,14.103,1149247,0
2006-02-24,14.093,14.45,13.877,14.404,2457826,0
2006-02-27,14.122,14.15,13.642,13.707,1378884,0
2006-02-28,13.52,13.577,12.936,13.153,3795016,0
2006-03-01,13.172,13.603,13.172,13.473,1463655,0
2006-03-02,13.445,14.132,13.265,14.008,2876257,0
2006-03-03,13.511,13.727,13.35,13.473,3470396,0
2006-03-06,13.116,13.501,12.692,12.815,4020717,0
2006-03-07,12.307,12.674,12.307,12.457,3029526,0
2006-03-08,11.893,12.166,11.715,12.053,4073898,0
2006-03-09,12.175,12.466,11.996,12.128,2822119,0
2006-03-10,11.61,12.354,11.517,12.194,3864258,0
2006-03-13,12.457,12.645,12.288,12.476,1777213,0
2006-03-14,12.664,12.984,12.617,12.936,2285413,0
2006-03-15,13.445,13.52,13.219,13.416,2771171,0
2006-03-16,13.558,13.603,13.068,13.153,2001957,0
2006-03-17,13.397,13.501,13.097,13.191,1786039,0
2006-03-20,13.52,13.679,13.087,13.087,2245420,0
2006-03-21,13.087,13.265,12.692,13.059,2107467,0
2006-03-22,13.313,13.389,13.153,13.285,1493436,0
2006-03-23,13.416,13.774,13.35,13.774,1485035,0
2006-03-24,13.962,14.441,13.925,14.441,1793804,0
2006-03-27,14.799,14.921,14.554,14.816,2387200,0
2006-03-28,14.583,14.667,14.197,14.197,1273905,0
2006-03-29,14.253,14.884,14.253,14.884,1205939,0
2006-03-30,15.484,15.569,15.146,15.296,3194387,0
2006-03-31,15.034,15.251,14.676,14.93,1864854,0
2006-04-03,15.184,15.598,15.175,15.409,1925270,0
2006-04-04,15.466,15.559,15.221,15.381,1746685,0
2006-04-05,15.559,15.569,15.014,15.202,2892743,0
2006-04-06,15.231,15.306,14.479,15.146,3561551,0
2006-04-07,14.413,14.601,14.206,14.271,2063116,0
2006-04-10,14.696,14.713,14.32,14.441,2005360,0
2006-04-11,14.901,14.939,13.867,13.905,2154479,0
2006-04-12,14.158,14.431,14.065,14.423,1311768,0
2006-04-13,14.469,14.629,14.291,14.629,1431534,0
2006-04-17,14.949,15.251,14.826,15.175,1290497,0
2006-04-18,15.344,15.541,15.118,15.523,1720521,0
2006-04-19,15.559,16.697,15.55,16.5,2647471,0
2006-04-20,16.443,16.453,14.855,14.884,3676741,0
2006-04-21,15.457,15.87,15.231,15.738,2035034,0
2006-04-24,15.429,15.833,15.335,15.635,1416005,0
2006-04-25,15.475,15.559,15.004,15.296,1846454,0
2006-04-26,15.241,15.776,14.996,15.701,2041311,0
2006-04-27,15.184,16.604,15.07,15.08,1829330,0
2006-04-28,15.277,15.833,15.202,15.796,1945796,0
2006-05-01,15.984,15.984,15.466,15.654,1273372,0
2006-05-02,15.796,15.927,15.514,15.927,1500776,0
2006-05-03,16.171,16.217,15.457,15.72,1775296,0
2006-05-04,15.514,16.19,15.326,16.086,2009402,0
2006-05-05,15.918,15.993,15.089,15.241,2619604,0
2006-05-08,14.611,14.978,14.46,14.901,1760086,0
2006-05-09,14.949,15.861,14.949,15.804,2502818,0
2006-05-10,15.514,15.842,15.391,15.813,1591823,0
2006-05-11,15.984,15.993,15.165,15.241,2323598,0
2006-05-12,15.335,15.514,14.008,14.441,3607394,0
2006-05-15,13.435,13.689,13.041,13.209,4650597,0
2006-05-16,13.491,13.558,12.674,13.05,2954326,0
2006-05-17,13.662,13.83,12.692,12.758,3805545,0
2006-05-18,13.182,13.389,12.786,12.88,2818609,0
2006-05-19,12.712,13.107,12.457,12.928,3644619,0
2006-05-22,12.598,12.598,12.1,12.495,4401920,0
2006-05-23,13.059,13.801,13.059,13.35,2918803,0
2006-05-24,12.974,13.107,12.335,12.637,2563231,0
2006-05-25,13.031,13.603,12.815,13.596,2032589,0
2006-05-26,13.265,13.567,13.068,13.389,1301559,0
2006-05-30,13.623,13.82,12.956,12.974,2014932,0
2006-05-31,13.295,13.577,13.295,13.483,2601523,0
2006-06-01,12.768,13.379,12.692,13.323,2213193,0
2006-06-02,13.491,13.736,13.237,13.577,1324426,0
2006-06-05,13.85,14.038,13.285,13.36,2214788,0
2006-06-06,13.331,13.52,13.021,13.285,2237655,0
2006-06-07,12.786,13.435,12.692,12.721,1778063,0
2006-06-08,12.307,12.664,11.847,12.598,2322746,0
2006-06-09,13.021,13.125,12.542,12.607,1687443,0
2006-06-12,12.739,12.87,12.147,12.166,1333041,0
2006-06-13,11.498,11.978,11.189,11.49,3436895,0
2006-06-14,11.874,12.025,11.414,11.772,1831882,0
2006-06-15,12.269,12.495,11.996,12.476,2082580,0
2006-06-16,12.411,12.561,12.12,12.373,1948243,0
2006-06-19,12.261,12.269,11.818,11.818,1179241,0
2006-06-20,11.95,12.392,11.818,12.278,1416430,0
2006-06-21,12.035,13.125,12.035,13.125,1934948,0
2006-06-22,13.162,13.679,13.125,13.558,3284157,0
2006-06-23,12.919,13.943,12.919,13.82,2064922,0
2006-06-26,14.047,14.056,13.783,14.038,1388351,0
2006-06-27,13.97,14.047,13.407,13.454,1658724,0
2006-06-28,13.454,13.679,13.275,13.567,964922,0
2006-06-29,13.623,14.676,13.603,14.629,1916548,0
2006-06-30,14.816,15.401,14.761,15.316,2174052,0
2006-07-03,15.579,16.076,15.494,16.076,1204236,0
2006-07-05,15.87,15.87,15.014,15.07,2196175,0
2006-07-06,15.212,15.559,15.184,15.419,1916335,0
2006-07-07,15.475,15.514,15.034,15.034,1324426,0
2006-07-10,14.855,15.128,14.638,14.874,1281032,0
2006-07-11,15.146,15.484,14.968,15.484,1287625,0
2006-07-12,15.438,15.607,15.165,15.306,2628113,0
2006-07-13,14.959,15.063,14.525,14.525,1432279,0
2006-07-14,14.846,14.939,14.46,14.723,1327936,0
2006-07-17,14.573,14.751,14.065,14.065,1806994,0
2006-07-18,14.395,14.46,13.652,13.905,2457401,0
2006-07-19,13.679,14.573,13.679,14.563,1665850,0
2006-07-20,14.281,14.336,13.483,13.483,1820607,0
2006-07-21,13.765,13.82,12.88,12.928,3534535,0
2006-07-24,12.805,13.275,12.58,13.237,1981960,0
2006-07-25,13.116,13.558,12.936,13.52,1462060,0
2006-07-26,13.52,13.877,13.285,13.717,955455,0
2006-07-27,14.093,14.093,13.191,13.35,1492905,0
2006-07-28,13.445,13.774,13.435,13.774,1078091,0
2006-07-31,13.613,13.679,13.35,13.445,1133080,0
2006-08-01,13.162,13.491,13.068,13.445,2043439,0
2006-08-02,13.755,13.84,13.35,13.632,2344231,0
2006-08-03,13.425,13.425,13.107,13.275,1101703,0
2006-08-04,13.717,13.717,13.031,13.116,1890487,0
2006-08-07,13.153,13.182,12.758,13.107,2039823,0
2006-08-08,12.768,13.05,12.739,12.89,1365270,0
2006-08-09,12.974,13.219,12.815,12.936,1593843,0
2006-08-10,12.796,12.965,12.655,12.843,1674361,0
2006-08-11,12.956,13.041,12.514,12.514,1378459,0
2006-08-14,12.486,12.664,12.344,12.419,1294219,0
2006-08-15,12.58,12.843,12.58,12.748,1092451,0
2006-08-16,13.162,13.295,13.078,13.191,1572251,0
2006-08-17,13.313,13.313,12.805,12.833,1339743,0
2006-08-18,12.683,12.87,12.439,12.843,1480780,0
2006-08-21,13.031,13.577,12.936,13.577,1834010,0
2006-08-22,13.577,13.603,13.37,13.603,1271139,0
2006-08-23,13.727,13.774,13.257,13.257,1428981,0
2006-08-24,13.257,13.425,12.946,12.984,1455572,0
2006-08-25,13.228,13.257,13.021,13.068,939287,0
2006-08-28,13.219,13.219,12.87,12.909,975346,0
2006-08-29,12.909,12.919,12.627,12.87,971515,0
2006-08-30,12.928,13.275,12.862,13.162,2210853,0
2006-08-31,13.068,13.867,12.778,12.928,1868471,0
2006-09-01,12.928,13.247,12.778,13.116,1057031,0
2006-09-05,13.511,13.689,13.36,13.632,2075028,0
2006-09-06,13.483,13.671,13.37,13.37,1332722,0
2006-09-07,12.815,12.909,12.58,12.674,1900698,0
2006-09-08,12.223,12.344,12.035,12.213,1926865,0
2006-09-11,11.753,11.808,11.377,11.47,4236739,0
2006-09-12,11.593,11.733,11.328,11.49,1849325,0
2006-09-13,11.659,11.874,11.517,11.678,1614158,0
2006-09-14,11.659,11.678,11.217,11.272,2840412,0
2006-09-15,11.47,11.602,11.198,11.517,2862643,0
2006-09-18,11.555,11.94,11.432,11.94,1676379,0
2006-09-19,11.659,11.791,11.377,11.377,2379650,0
2006-09-20,11.498,11.535,11.292,11.328,2806270,0
2006-09-21,11.555,11.565,11.235,11.312,2712564,0
2006-09-22,11.64,11.912,11.565,11.893,3307664,0
2006-09-25,11.668,11.987,11.49,11.922,2140759,0
2006-09-26,12.09,12.476,12.072,12.476,1863258,0
2006-09-27,12.542,12.645,12.128,12.59,2401774,0
2006-09-28,12.59,12.674,12.495,12.551,1613414,0
2006-09-29,12.223,12.392,12.147,12.156,2326680,0
2006-10-02,12.551,12.758,12.551,12.637,1749027,0
2006-10-03,12.326,12.419,12.045,12.045,2586526,0
2006-10-04,12.232,12.786,12.062,12.768,3274053,0
2006-10-05,12.721,13.397,12.645,13.172,2927629,0
2006-10-06,12.87,13.162,12.551,12.965,1699994,0
2006-10-09,13.116,13.237,12.946,13.021,1909314,0
2006-10-10,12.928,13.323,12.909,13.153,1681486,0
2006-10-11,13.078,13.257,12.965,12.965,1555978,0
2006-10-12,12.974,13.52,12.974,13.483,1949519,0
2006-10-13,13.52,13.52,13.323,13.454,2731816,0
2006-10-16,13.538,13.596,13.2,13.596,1398029,0
2006-10-17,13.538,13.538,13.153,13.445,1478334,0
2006-10-18,13.445,13.558,13.182,13.237,1096278,0
2006-10-19,13.379,13.746,13.34,13.717,1560125,0
2006-10-20,13.642,13.727,13.323,13.323,1028952,0
2006-10-23,13.172,13.577,13.116,13.558,1551830,0
2006-10-24,13.209,13.83,13.172,13.698,1644367,0
2006-10-25,13.698,14.413,13.698,14.336,2190751,0
2006-10-26,14.301,14.336,13.97,14.008,1441213,0
2006-10-27,14.008,14.074,13.632,13.652,1597140,0
2006-10-30,13.746,13.999,13.671,13.679,1112339,0
2006-10-31,14.056,14.611,14.008,14.611,2607372,0
2006-11-01,14.996,15.034,14.498,14.619,2146396,0
2006-11-02,14.573,15.063,14.554,14.781,1656597,0
2006-11-03,14.901,15.053,14.761,14.884,1142972,0
2006-11-06,14.836,15.128,14.648,14.648,1561933,0
2006-11-07,14.949,14.978,14.611,14.733,1362610,0
2006-11-08,14.686,14.723,14.253,14.423,2085769,0
2006-11-09,14.761,15.07,14.45,15.024,1612350,0
2006-11-10,14.901,14.968,14.619,14.742,783679,0
2006-11-13,14.271,14.751,14.244,14.713,1206576,0
2006-11-14,14.742,14.901,14.375,14.593,1519282,0
2006-11-15,14.336,14.799,14.271,14.667,1116594,0
2006-11-16,14.638,14.761,14.028,14.028,1591184,0
2006-11-17,13.811,14.038,13.642,13.943,2509094,0
2006-11-20,14.385,14.423,13.953,14.122,2006635,0
2006-11-21,14.508,14.733,14.431,14.723,2282435,0
2006-11-22,14.987,15.07,14.723,14.855,1187112,0
2006-11-24,15.231,15.711,15.231,15.494,1943032,0
2006-11-27,15.88,15.974,15.645,15.813,2785423,0
2006-11-28,15.757,16.227,15.598,16.18,2696186,0
2006-11-29,15.945,15.984,15.645,15.908,2276158,0
2006-11-30,16.002,16.049,15.813,15.945,2756065,0
2006-12-01,15.964,16.011,15.391,15.55,2209683,0
2006-12-04,15.626,15.747,15.429,15.682,1560338,0
2006-12-05,15.692,15.776,15.184,15.409,1821991,0
2006-12-06,15.221,15.277,14.901,14.949,2767130,0
2006-12-07,14.987,15.063,14.751,14.901,1997700,0
2006-12-08,14.855,14.939,14.441,14.469,2158202,0
2006-12-11,14.291,14.611,14.226,14.573,1809653,0
2006-12-12,14.441,14.593,14.168,14.413,1732009,0
2006-12-13,14.544,14.978,14.498,14.807,1809334,0
2006-12-14,14.761,15.024,14.686,14.996,2095662,0
2006-12-15,14.968,15.128,14.704,14.996,3541447,0
2006-12-18,14.911,14.968,14.593,14.619,1452168,0
2006-12-19,14.667,15.053,14.619,15.024,1554383,0
2006-12-20,15.089,15.128,14.713,14.713,2210214,0
2006-12-21,14.836,14.874,14.336,14.336,1829755,0
2006-12-22,14.667,14.676,14.385,14.441,1188921,0
2006-12-26,14.658,14.799,14.375,14.46,549470,0
2006-12-27,14.733,14.79,14.534,14.742,1099470,0
2006-12-28,14.921,15.014,14.761,14.846,1015018,0
2006-12-29,14.846,14.846,14.554,14.807,784636,0
2007-01-03,14.949,15.014,14.31,14.356,1900381,0
2007-01-04,14.018,14.262,13.83,13.933,1567783,0
2007-01-05,13.613,13.662,13.116,13.416,3909249,0
2007-01-08,13.172,13.257,13.021,13.2,2144588,0
2007-01-09,12.664,12.778,12.411,12.655,4291306,0
2007-01-10,12.081,12.466,12.081,12.307,3405731,0
2007-01-11,12.317,12.674,12.317,12.429,2821374,0
2007-01-12,12.429,12.748,12.382,12.674,2961029,0
2007-01-16,12.495,12.542,12.354,12.411,1611392,0
2007-01-17,12.147,12.57,12.138,12.411,3758960,0
2007-01-18,12.627,12.805,12.251,12.382,2719691,0
2007-01-19,12.617,12.664,12.449,12.627,1785509,0
2007-01-22,12.419,12.664,12.326,12.486,2290305,0
2007-01-23,12.59,13.041,12.58,12.974,2346785,0
2007-01-24,12.796,13.2,12.778,13.021,2047906,0
2007-01-25,13.425,13.538,12.862,12.936,2317852,0
2007-01-26,12.909,13.021,12.739,12.88,1352932,0
2007-01-29,12.449,12.833,12.439,12.466,2500266,0
2007-01-30,12.542,12.664,12.439,12.607,2424321,0
2007-01-31,12.401,12.778,12.373,12.59,2872321,0
2007-02-01,12.833,12.965,12.664,12.824,2596416,0
2007-02-02,12.401,12.524,12.12,12.373,2953795,0
2007-02-05,12.373,12.382,12.213,12.269,2037801,0
2007-02-06,12.692,12.692,12.401,12.514,2356462,0
2007-02-07,12.354,12.439,12.269,12.382,2069709,0
2007-02-08,12.203,12.495,12.062,12.495,3289476,0
2007-02-09,12.429,12.674,12.344,12.373,3391371,0
2007-02-12,12.373,12.683,12.288,12.373,1898385,0
2007-02-13,12.514,12.598,12.411,12.495,1473168,0
2007-02-14,12.664,12.87,12.551,12.712,2103019,0
2007-02-15,12.712,12.928,12.692,12.89,1752536,0
2007-02-16,12.58,12.748,12.561,12.683,1660427,0
2007-02-20,12.326,12.495,12.278,12.392,1812630,0
2007-02-21,12.354,13.003,12.354,12.936,3275649,0
2007-02-22,13.021,13.303,13.021,13.153,3423812,0
2007-02-23,13.596,13.603,13.182,13.285,2258290,0
2007-02-26,13.538,13.567,13.295,13.445,1525861,0
2007-02-27,13.031,13.144,12.429,12.58,4055924,0
2007-02-28,12.805,13.087,12.532,13.012,4202171,0
2007-03-01,12.627,13.107,12.213,12.974,4387163,0
2007-03-02,12.598,12.909,12.532,12.59,2964112,0
2007-03-05,12.053,12.542,12.035,12.278,3619959,0
2007-03-06,12.524,12.712,12.449,12.637,1828799,0
2007-03-07,12.382,12.758,12.382,12.504,1993127,0
2007-03-08,12.748,12.805,12.607,12.674,1264226,0
2007-03-09,12.936,12.974,12.542,12.617,1480035,0
2007-03-12,12.627,12.824,12.514,12.683,1431428,0
2007-03-13,12.598,12.655,12.392,12.411,3002296,0
2007-03-14,12.419,12.561,12.232,12.476,2497391,0
2007-03-15,12.58,12.833,12.476,12.815,2880831,0
2007-03-16,12.946,13.107,12.683,12.899,1707013,0
2007-03-19,13.182,13.389,13.172,13.237,2560679,0
2007-03-20,13.483,13.491,13.265,13.36,2248612,0
2007-03-21,13.538,13.83,13.34,13.811,2312854,0
2007-03-22,13.765,13.774,13.586,13.671,1370972,0
2007-03-23,13.577,13.707,13.473,13.613,1018847,0
2007-03-26,13.548,13.596,13.35,13.511,1843581,0
2007-03-27,13.323,13.389,13.059,13.125,2248398,0
2007-03-28,13.153,13.153,12.936,13.116,1574166,0
2007-03-29,13.087,13.134,12.739,12.909,1567997,0
2007-03-30,13.134,13.295,13.059,13.068,1686378,0
2007-04-02,13.228,13.454,13.153,13.454,1784339,0
2007-04-03,13.679,14.178,13.652,14.093,3351158,0
2007-04-04,14.271,14.563,14.206,14.525,2332424,0
2007-04-05,14.686,14.807,14.534,14.593,2130867,0
2007-04-09,14.751,14.751,14.423,14.563,1266353,0
2007-04-10,14.874,14.949,14.781,14.836,1403666,0
2007-04-11,15.277,15.316,14.498,14.629,2090063,0
2007-04-12,14.676,14.836,14.525,14.836,1310600,0
2007-04-13,14.911,15.128,14.865,15.089,1576719,0
2007-04-16,15.277,15.363,15.202,15.326,2296687,0
2007-04-17,15.381,15.701,15.241,15.457,2415599,0
2007-04-18,15.419,15.419,15.202,15.268,1520240,0
2007-04-19,14.987,15.137,14.704,14.892,2277872,0
2007-04-20,15.146,15.353,15.146,15.268,1866898,0
2007-04-23,15.335,15.409,15.268,15.391,1791783,0
2007-04-24,15.391,15.401,15.137,15.363,2127237,0
2007-04-25,15.514,15.701,15.287,15.589,1531089,0
2007-04-26,15.344,15.371,15.08,15.156,1729243,0
2007-04-27,15.184,15.344,15.137,15.268,1053735,0
2007-04-30,15.07,15.175,14.901,14.93,978111,0
2007-05-01,14.761,14.968,14.593,14.826,1706069,0
2007-05-02,14.799,15.146,14.696,15.137,1372462,0
2007-05-03,14.978,15.287,14.939,15.241,1496628,0
2007-05-04,15.268,15.429,15.184,15.344,1875490,0
2007-05-07,15.514,15.645,15.484,15.523,1092982,0
2007-05-08,15.306,15.353,15.063,15.212,1244888,0
2007-05-09,15.212,15.212,14.921,15.146,895999,0
2007-05-10,14.884,14.911,14.33,14.525,1428781,0
2007-05-11,14.554,14.799,14.554,14.79,976940,0
2007-05-14,14.855,15.692,14.413,14.676,1843449,0
2007-05-15,14.479,14.855,14.375,14.525,1498436,0
2007-05-16,14.413,14.431,14.018,14.291,1425684,0
2007-05-17,13.886,14.074,13.859,13.962,1460890,0
2007-05-18,14.065,14.178,13.962,14.132,1158820,0
2007-05-21,14.074,14.525,14.038,14.33,2256482,0
2007-05-22,14.45,14.658,14.216,14.244,1672869,0
2007-05-23,14.583,14.884,14.498,14.611,2520089,0
2007-05-24,14.479,14.498,13.943,13.98,1700132,0
2007-05-25,14.047,14.141,13.925,14.132,1062349,0
2007-05-29,14.132,14.216,13.82,13.98,1106149,0
2007-05-30,13.613,13.886,13.567,13.877,937905,0
2007-05-31,13.867,14.083,13.765,14.038,1814067,0
2007-06-01,14.093,14.291,14.018,14.262,2068805,0
2007-06-04,13.999,14.038,13.859,13.943,1779871,0
2007-06-05,13.792,13.943,13.727,13.877,1587674,0
2007-06-06,13.613,13.652,13.257,13.35,2584062,0
2007-06-07,13.36,13.473,12.87,12.87,2414857,0
2007-06-08,12.824,12.965,12.551,12.928,2127523,0
2007-06-11,12.89,13.172,12.758,12.919,1232530,0
2007-06-12,12.561,12.664,12.363,12.411,3016727,0
2007-06-13,12.476,12.73,12.439,12.664,1809435,0
2007-06-14,12.721,12.89,12.712,12.805,1397711,0
2007-06-15,13.219,13.265,13.068,13.068,2803185,0
2007-06-18,13.491,13.613,13.331,13.407,2759683,0
2007-06-19,13.445,13.586,13.331,13.577,1177965,0
2007-06-20,13.867,13.886,13.632,13.632,2421450,0
2007-06-21,13.632,13.82,13.586,13.765,1585548,0
2007-06-22,13.811,13.859,13.689,13.707,1133292,0
2007-06-25,13.662,13.867,13.454,13.671,1534919,0
2007-06-26,13.586,13.662,13.331,13.389,1572463,0
2007-06-27,13.097,13.483,13.097,13.483,1234337,0
2007-06-28,13.538,13.586,13.379,13.464,1192644,0
2007-06-29,13.538,13.567,13.295,13.416,818247,0
2007-07-02,13.632,13.746,13.464,13.698,1192005,0
2007-07-03,13.727,13.727,13.464,13.501,587866,0
2007-07-05,13.323,13.548,13.209,13.511,1059615,0
2007-07-06,13.473,13.933,13.416,13.83,1615009,0
2007-07-09,13.915,14.018,13.783,13.801,1646600,0
2007-07-10,13.689,13.877,13.642,13.679,1207216,0
2007-07-11,13.679,13.698,13.501,13.662,1284328,0
2007-07-12,13.746,14.056,13.707,14.038,2727350,0
2007-07-13,13.99,14.15,13.886,14.093,2829883,0
2007-07-16,14.028,14.103,13.943,13.99,1532259,0
2007-07-17,13.943,14.038,13.886,13.962,921738,0
2007-07-18,13.82,14.038,13.736,14.018,2626900,0
2007-07-19,14.113,14.197,13.915,14.15,1611498,0
2007-07-20,14.15,14.216,13.97,14.122,1403666,0
2007-07-23,14.226,14.356,14.226,14.281,792188,0
2007-07-24,14.187,14.33,13.83,13.943,1393296,0
2007-07-25,13.83,13.915,13.303,13.603,1577409,0
2007-07-26,13.125,13.275,12.721,13.087,3345198,0
2007-07-27,12.805,13.05,12.486,12.561,2297751,0
2007-07-30,12.637,13.237,12.504,13.2,1696378,0
2007-07-31,13.162,13.407,12.936,13.012,1394519,0
2007-08-01,12.739,12.965,12.617,12.815,1677549,0
2007-08-02,12.796,13.257,12.768,13.134,1847943,0
2007-08-03,13.087,13.153,12.655,12.664,2436553,0
2007-08-06,11.565,11.724,10.219,10.361,10223922,0
2007-08-07,8.847,9.1672,8.3771,8.8848,11536727,0
2007-08-08,9.3077,9.4673,9.2804,9.4584,6262628,0
2007-08-09,9.1759,9.2979,9.007,9.0728,2953795,0
2007-08-10,8.8095,9.4495,8.8095,9.2804,2720755,0
2007-08-13,9.3643,9.4495,9.2135,9.3545,1800929,0
2007-08-14,9.1196,9.2135,8.847,8.8658,2516752,0
2007-08-15,8.847,9.0822,8.7718,8.8753,2715973,0
2007-08-16,8.7436,8.7812,7.907,8.2924,5202572,0
2007-08-17,8.5745,8.7344,8.2924,8.4427,3394994,0
2007-08-20,8.4239,8.5745,8.095,8.4334,2723414,0
2007-08-21,8.2267,8.3018,8.0855,8.2454,2029289,0
2007-08-22,8.3394,8.4617,8.2548,8.4052,2226062,0
2007-08-23,8.0855,8.17,7.9541,7.9729,2590672,0
2007-08-24,8.189,8.5275,8.0855,8.4709,2332319,0
2007-08-27,8.6873,8.7156,8.4239,8.4239,2357366,0
2007-08-28,8.4898,8.7625,8.3864,8.4239,2353592,0
2007-08-29,8.5086,8.5932,8.3583,8.5932,1552998,0
2007-08-30,8.3771,8.6309,8.3394,8.4993,1413346,0
2007-08-31,8.5745,8.5932,8.4146,8.4146,2050882,0
2007-09-04,8.5275,9.0728,8.4334,8.9317,3283199,0
2007-09-05,9.007,9.1104,8.7531,8.7718,1849858,0
2007-09-06,9.1104,9.3262,8.9129,9.2707,2944328,0
2007-09-07,9.693,9.693,9.496,9.58,3508689,0
2007-09-10,9.994,10.031,9.703,9.806,4317363,0
2007-09-11,9.881,10.051,9.703,10.022,3975088,0
2007-09-12,10.248,10.492,10.183,10.389,4149943,0
2007-09-13,10.549,10.569,10.371,10.465,2493565,0
2007-09-14,10.342,10.634,10.314,10.539,2797656,0
2007-09-17,10.595,10.644,10.371,10.465,2276691,0
2007-09-18,10.624,11.039,10.295,10.916,3654513,0
2007-09-19,10.867,11.14,10.812,11.075,3433064,0
2007-09-20,11.367,11.565,11.244,11.49,3361375,0
2007-09-21,11.367,11.593,11.075,11.574,4703034,0
2007-09-24,11.377,11.62,11.377,11.422,2463570,0
2007-09-25,11.338,11.47,11.226,11.452,1859325,0
2007-09-26,11.452,11.508,11.254,11.367,1951858,0
2007-09-27,11.46,11.61,11.328,11.386,1344209,0
2007-09-28,11.442,11.48,11.065,11.198,2312001,0
2007-10-01,11.056,11.189,10.916,11.189,1975898,0
2007-10-02,10.614,10.792,10.397,10.407,3193536,0
2007-10-03,10.417,10.426,9.655,9.834,4607946,0
2007-10-04,9.881,10.134,9.881,10.117,3034418,0
2007-10-05,10.295,10.332,10.059,10.144,3208001,0
2007-10-08,9.901,10.022,9.674,9.768,2390073,0
2007-10-09,9.655,9.825,9.628,9.693,2515793,0
2007-10-10,9.75,9.796,9.4208,9.58,3242569,0
2007-10-11,9.4495,9.919,9.3457,9.552,6940582,0
2007-10-12,9.768,9.768,9.4772,9.515,2181945,0
2007-10-15,9.655,9.713,9.1672,9.3175,4072092,0
2007-10-16,9.2979,9.4307,9.1672,9.1672,2526748,0
2007-10-17,9.3643,9.3643,8.9788,9.0445,3761194,0
2007-10-18,9.1384,9.1672,8.9411,9.0728,2754895,0
2007-10-19,9.1855,9.1855,8.9224,9.007,2508349,0
2007-10-22,9.007,9.101,8.847,9.0541,2984321,0
2007-10-23,9.3915,9.4109,9.2608,9.401,2317109,0
2007-10-24,9.4208,9.4584,9.2135,9.4584,3031440,0
2007-10-25,9.4584,9.647,9.4396,9.637,3087548,0
2007-10-26,9.796,10.219,9.788,10.059,3942968,0
2007-10-29,10.013,10.154,9.985,10.107,2937521,0
2007-10-30,10.013,10.201,9.919,10.154,3114296,0
2007-10-31,10.295,10.671,10.144,10.53,5117847,0
2007-11-01,10.351,10.371,10.107,10.154,2677785,0
2007-11-02,10.089,10.511,10.051,10.511,2820098,0
2007-11-05,10.238,10.417,10.117,10.389,2087078,0
2007-11-06,10.644,10.699,10.446,10.699,1818109,0
2007-11-07,10.841,11.029,10.465,10.539,3148540,0
2007-11-08,10.906,11.085,10.586,10.764,3163935,0
2007-11-09,10.426,10.671,10.238,10.483,2318386,0
2007-11-12,9.938,10.125,9.703,9.778,2589185,0
2007-11-13,9.881,9.985,9.655,9.976,1667446,0
2007-11-14,10.332,10.351,10.107,10.144,2190430,0
2007-11-15,9.928,10.004,9.542,9.628,2428895,0
2007-11-16,9.674,9.91,9.505,9.713,1771149,0
2007-11-19,9.4772,9.58,9.3545,9.4584,1752887,0
2007-11-20,9.4584,9.713,9.1196,9.4861,3044202,0
2007-11-21,9.2707,9.2707,9.0352,9.1574,1977418,0
2007-11-23,9.664,9.693,9.401,9.693,1626656,0
2007-11-26,9.713,9.713,9.1292,9.1574,1635241,0
2007-11-27,9.4208,9.4208,9.1196,9.3262,1633942,0
2007-11-28,9.336,9.778,9.2608,9.778,1874216,0
2007-11-29,9.834,10.031,9.806,9.844,1568829,0
2007-11-30,10.183,10.248,9.75,9.816,1746227,0
2007-12-03,9.928,10.051,9.881,9.966,1148822,0
2007-12-04,9.994,10.031,9.589,9.816,1671169,0
2007-12-05,10.079,10.079,9.74,9.91,1355911,0
2007-12-06,9.956,10.314,9.956,10.314,1385798,0
2007-12-07,10.192,10.229,9.966,10.201,1010019,0
2007-12-10,9.994,10.201,9.994,10.201,1208648,0
2007-12-11,10.248,10.569,9.946,9.956,1761365,0
2007-12-12,10.079,10.154,9.684,9.871,2288392,0
2007-12-13,9.572,9.788,9.3545,9.542,2025489,0
2007-12-14,9.1384,9.374,9.1196,9.1196,1976323,0
2007-12-17,9.1104,9.1104,8.7907,8.8941,2407091,0
2007-12-18,9.101,9.1952,8.8753,9.1855,1591504,0
2007-12-19,9.0164,9.1104,8.9035,8.9317,1117910,0
2007-12-20,8.9599,8.9974,8.8188,8.9505,1711747,0
2007-12-21,9.2979,9.4584,8.9882,9.401,3983759,0
2007-12-24,9.4584,9.562,9.4495,9.542,609386,0
2007-12-26,9.534,9.901,9.534,9.759,1113240,0
2007-12-27,9.946,10.125,9.901,9.985,1216511,0
2007-12-28,9.985,10.117,9.91,9.994,1428025,0
2007-12-31,9.928,9.928,9.628,9.693,1290788,0
2008-01-02,9.796,10.173,9.655,10.107,2872945,0
2008-01-03,10.351,11.065,10.286,10.887,5011317,0
2008-01-04,10.822,11.131,10.774,10.935,3925074,0
2008-01-07,11.094,11.169,10.586,10.935,2810859,0
2008-01-08,11.292,11.781,10.841,11.244,3983810,0
2008-01-09,11.422,11.602,11.235,11.442,3563651,0
2008-01-10,11.189,11.686,11.179,11.62,3344005,0
2008-01-11,11.864,12.175,11.818,11.893,4570461,0
2008-01-14,12.326,12.326,11.969,12.09,3039437,0
2008-01-15,11.781,12.072,11.526,11.678,2938534,0
2008-01-16,11.302,11.432,10.586,10.671,6171388,0
2008-01-17,10.925,10.925,10.276,10.323,4267817,0
2008-01-18,10.521,10.802,9.881,10.397,3360922,0
2008-01-22,9.956,10.822,9.788,10.784,3996250,0
2008-01-23,10.089,10.644,9.862,10.644,3992176,0
2008-01-24,10.764,11.065,10.764,11.039,3631203,0
2008-01-25,10.134,10.389,9.994,10.219,5165391,0
2008-01-28,9.505,9.73,9.4673,9.664,5613206,0
2008-01-29,9.853,9.901,9.703,9.722,4267095,0
2008-01-30,9.713,9.834,9.515,9.572,3822990,0
2008-01-31,9.2048,9.628,9.1759,9.505,3066968,0
2008-02-01,9.2232,9.374,9.0915,9.1855,3173817,0
2008-02-04,9.2135,9.3457,9.1855,9.2048,1976967,0
2008-02-05,9.007,9.1574,8.9224,8.9505,3357226,0
2008-02-06,9.2135,9.3077,8.9788,9.0164,2525355,0
2008-02-07,9.2425,9.552,9.1952,9.3643,2968128,0
2008-02-08,9.2425,9.401,9.1759,9.3457,2285105,0
2008-02-11,9.0445,9.2804,8.9411,9.1574,2116861,0
2008-02-12,9.3262,9.374,8.9599,8.9974,2626500,0
2008-02-13,9.0352,9.0635,8.7812,8.9505,2350401,0
2008-02-14,9.2048,9.534,9.1384,9.3838,2779550,0
2008-02-15,9.693,9.74,9.3545,9.505,3281452,0
2008-02-19,10.229,10.569,10.144,10.446,5253462,0
2008-02-20,10.53,11.15,10.483,11.131,4607983,0
2008-02-21,11.377,11.584,11.14,11.244,4154844,0
2008-02-22,11.47,11.517,11.094,11.442,3732993,0
2008-02-25,11.432,11.64,11.217,11.63,3406482,0
2008-02-26,11.328,11.686,11.328,11.686,2823673,0
2008-02-27,11.753,12.278,11.753,12.156,4267678,0
2008-02-28,12.035,12.072,11.62,11.884,3258919,0
2008-02-29,11.705,11.724,11.292,11.414,2258655,0
2008-03-03,12.241,12.495,11.893,12.429,5719217,0
2008-03-04,12.655,12.692,12.006,12.203,3945915,0
2008-03-05,12.373,12.524,12.128,12.524,3636384,0
2008-03-06,12.899,13.05,12.627,12.674,3961966,0
2008-03-07,13.162,13.182,12.607,12.664,4042934,0
2008-03-10,12.758,12.824,12.156,12.175,3550327,0
2008-03-11,12.721,12.73,12.439,12.73,5161786,0
2008-03-12,12.542,13.059,12.542,12.88,3341883,0
2008-03-13,13.125,13.35,13.041,13.219,6294716,0
2008-03-14,13.464,13.689,13.059,13.567,4049996,0
2008-03-17,12.87,13.37,12.748,13.172,4690278,0
2008-03-18,13.097,13.097,12.382,12.449,4527439,0
2008-03-19,12.317,12.326,11.452,11.545,6797716,0
2008-03-20,11.254,11.517,11.01,11.179,5102234,0
2008-03-24,11.169,11.733,11.131,11.16,2945696,0
2008-03-25,11.292,11.535,11.263,11.49,2427724,0
2008-03-26,11.753,11.818,11.405,11.772,2635981,0
2008-03-27,11.94,11.959,11.574,11.678,2375848,0
2008-03-28,11.46,11.584,11.272,11.357,1742556,0
2008-03-31,11.47,11.535,10.962,11.131,2107442,0
2008-04-01,10.747,10.944,10.614,10.822,3219012,0
2008-04-02,11.019,11.422,10.991,11.414,2032887,0
2008-04-03,11.179,11.442,11.104,11.338,1863876,0
2008-04-04,11.039,11.124,10.887,10.944,2537949,0
2008-04-07,10.851,11.047,10.774,10.812,2047611,0
2008-04-08,10.653,10.851,10.549,10.595,1710127,0
2008-04-09,10.792,10.858,10.577,10.709,3800810,0
2008-04-10,10.784,10.802,10.426,10.577,1947588,0
2008-04-11,10.784,10.887,10.634,10.727,1908087,0
2008-04-14,10.727,10.841,10.539,10.679,1922941,0
2008-04-15,10.774,10.792,10.342,10.436,3153322,0
2008-04-16,10.699,11.405,10.624,11.207,6364586,0
2008-04-17,11.263,11.338,11.056,11.272,2035514,0
2008-04-18,11.094,11.743,11.094,11.272,3317388,0
2008-04-21,11.263,11.395,10.952,11.114,1830909,0
2008-04-22,11.517,11.753,11.452,11.62,3261130,0
2008-04-23,11.422,11.555,11.207,11.226,2786217,0
2008-04-24,11.065,11.302,10.877,11.056,2691426,0
2008-04-25,11.047,11.272,10.962,11.179,2035165,0
2008-04-28,11.235,11.395,11.047,11.226,1395254,0
2008-04-29,10.841,10.906,10.53,10.549,2198206,0
2008-04-30,10.689,11,10.679,10.991,2291476,0
2008-05-01,10.577,10.916,10.53,10.774,1742896,0
2008-05-02,10.822,10.981,10.492,10.841,1957775,0
2008-05-05,11.114,11.189,10.962,11.16,1378792,0
2008-05-06,11.179,11.357,11.15,11.312,1429754,0
2008-05-07,11.094,11.169,10.784,10.858,1171814,0
2008-05-08,11.131,11.659,11.114,11.659,2351795,0
2008-05-09,11.659,11.733,11.442,11.602,1183551,0
2008-05-12,11.64,11.798,11.555,11.798,1231366,0
2008-05-13,11.696,11.969,11.584,11.864,1336113,0
2008-05-14,11.678,11.847,11.517,11.526,1485297,0
2008-05-15,11.62,11.864,11.584,11.864,1696928,0
2008-05-16,11.874,12.1,11.686,11.798,2477778,0
2008-05-19,12.025,12.213,11.94,12.156,1944365,0
2008-05-20,11.893,12.025,11.798,12.025,1423367,0
2008-05-21,11.827,12.175,11.798,11.857,2006981,0
2008-05-22,12.251,12.411,12.223,12.307,2636504,0
2008-05-23,12.269,12.382,12.062,12.09,1299570,0
2008-05-27,11.574,11.762,11.338,11.377,1938105,0
2008-05-28,11.328,11.49,11.189,11.432,1632871,0
2008-05-29,11.131,11.432,11.131,11.217,2503980,0
2008-05-30,11.254,11.263,11.065,11.189,1031650,0
2008-06-02,11.029,11.094,10.812,10.877,1467511,0
2008-06-03,10.972,11,10.792,10.792,1383459,0
2008-06-04,10.802,11.029,10.709,10.851,1968852,0
2008-06-05,10.822,11.207,10.792,11.179,1299149,0
2008-06-06,11.075,11.377,10.925,11.282,2692771,0
2008-06-09,11.312,11.555,11.254,11.405,1111503,0
2008-06-10,10.944,10.952,10.586,10.634,1975073,0
2008-06-11,10.483,10.577,10.361,10.397,1950257,0
2008-06-12,10.342,10.586,10.267,10.381,2041721,0
2008-06-13,10.201,10.456,10.201,10.446,1166539,0
2008-06-16,10.577,10.774,10.492,10.671,1175125,0
2008-06-17,10.569,10.689,10.474,10.662,1078001,0
2008-06-18,10.53,10.53,10.248,10.446,1427470,0
2008-06-19,10.737,10.792,10.595,10.595,1600485,0
2008-06-20,10.569,10.614,10.257,10.436,2076574,0
2008-06-23,10.164,10.183,9.956,10.125,1633137,0
2008-06-24,9.985,10.295,9.928,10.173,1591938,0
2008-06-25,10.117,10.183,9.825,10.134,1786514,0
2008-06-26,10.511,10.747,10.511,10.614,2190000,0
2008-06-27,11.32,11.659,11.124,11.565,2850563,0
2008-06-30,11.498,11.62,11.254,11.517,1878852,0
2008-07-01,11.254,11.808,11.235,11.64,1462249,0
2008-07-02,11.659,11.696,11.338,11.395,1106402,0
2008-07-03,11.422,11.508,11.179,11.263,1367649,0
2008-07-07,10.877,10.991,10.764,10.792,1932369,0
2008-07-08,10.784,10.858,10.474,10.671,1681916,0
2008-07-09,10.756,10.962,10.474,10.549,1221504,0
2008-07-10,10.595,10.784,10.371,10.662,1576637,0
2008-07-11,10.935,11.686,10.774,11.46,3060420,0
2008-07-14,11.414,11.818,11.414,11.762,1588335,0
2008-07-15,11.893,11.94,11.498,11.61,2666750,0
2008-07-16,11.63,11.808,11.46,11.49,2593334,0
2008-07-17,11.63,11.864,11.405,11.535,2413024,0
2008-07-18,11.405,11.405,11.01,11.01,1782208,0
2008-07-21,11.14,11.312,11.065,11.254,1731824,0
2008-07-22,11.029,11.131,10.634,10.719,2088029,0
2008-07-23,10.426,10.483,10.031,10.125,2651593,0
2008-07-24,10.051,10.117,9.75,9.759,2286970,0
2008-07-25,9.778,9.901,9.684,9.881,1176324,0
2008-07-28,9.871,10.013,9.796,9.938,1747367,0
2008-07-29,9.946,10.022,9.778,9.825,1299219,0
2008-07-30,9.722,9.901,9.647,9.881,2149606,0
2008-07-31,10.173,10.305,10.069,10.164,1595823,0
2008-08-01,9.796,10.031,9.647,9.664,2067104,0
2008-08-04,9.401,9.4495,8.9035,8.9694,3205806,0
2008-08-05,8.8658,8.9224,8.7062,8.7156,3466522,0
2008-08-06,8.7625,8.8566,8.6965,8.6965,2797696,0
2008-08-07,8.7812,8.7812,8.5932,8.6497,1439309,0
2008-08-08,7.9729,8.1232,7.8128,7.8317,3225357,0
2008-08-11,7.7847,7.8506,7.1548,7.2959,3998777,0
2008-08-12,7.1736,7.3522,7.0795,7.3053,3256695,0
2008-08-13,7.3897,7.7471,7.371,7.7471,4458089,0
2008-08-14,7.7282,7.7753,7.3053,7.3522,1974771,0
2008-08-15,7.1266,7.2864,7.042,7.1642,2240476,0
2008-08-18,7.2864,7.324,7.0231,7.0702,2226455,0
2008-08-19,6.854,7.3897,6.7881,7.3804,4199039,0
2008-08-20,7.3804,7.5872,7.324,7.4086,4230141,0
2008-08-21,7.672,8.0011,7.5121,8.0011,2800785,0
2008-08-22,7.7941,7.9258,7.7094,7.8975,2778618,0
2008-08-25,7.8788,7.9729,7.8035,7.8693,1811271,0
2008-08-26,7.6532,7.9821,7.6437,7.9445,1488323,0
2008-08-27,8.1232,8.1796,8.0104,8.1419,1186299,0
2008-08-28,8.3958,8.4334,8.189,8.283,1754286,0
2008-08-29,8.2642,8.3018,8.1137,8.189,1016000,0
2008-09-02,7.5215,7.6532,7.465,7.5026,1775551,0
2008-09-03,7.4275,7.5967,7.2864,7.324,1510637,0
2008-09-04,7.4275,7.5215,7.1266,7.1359,2268015,0
2008-09-05,7.2771,7.3522,6.9949,7.2959,2065350,0
2008-09-08,7.3333,7.6342,6.9574,6.9949,2177616,0
2008-09-09,6.7976,6.8069,5.9983,6.0077,4881124,0
2008-09-10,6.4872,6.5813,6.1676,6.4779,4621919,0
2008-09-11,6.3179,6.6564,6.1489,6.3933,2665590,0
2008-09-12,6.6659,7.4556,6.4967,7.2113,3536849,0
2008-09-15,7.1077,7.4368,7.0984,7.2676,3175481,0
2008-09-16,7.0795,7.7471,7.0702,7.6812,4664868,0
2008-09-17,7.3146,8.9974,7.0984,8.6215,8279209,0
2008-09-18,9.0541,9.401,8.8753,9.0915,7152885,0
2008-09-19,8.4427,9.1384,8.4427,8.8188,4904207,0
2008-09-22,9.3545,9.956,9.2608,9.834,4442871,0
2008-09-23,9.871,9.91,9.505,9.572,3187437,0
2008-09-24,9.572,9.788,9.534,9.684,1254568,0
2008-09-25,9.628,9.91,9.524,9.664,2390794,0
2008-09-26,9.674,10.125,9.4396,9.542,3790170,0
2008-09-29,9.4208,9.618,8.8377,8.9599,3007643,0
2008-09-30,9.3545,9.496,9.0541,9.101,1893895,0
2008-10-01,9.1384,9.4396,8.8658,9.0258,2641048,0
2008-10-02,8.6121,8.6497,7.324,7.3333,3685391,0
2008-10-03,7.4934,7.9351,7.2583,7.578,2968463,0
2008-10-06,7.7188,7.8224,6.694,7.2771,2915949,0
2008-10-07,7.9258,8.1044,7.4086,7.4368,2245177,0
2008-10-08,8.2548,10.164,8.2267,10.022,9408649,0
2008-10-09,9.515,9.552,8.9224,8.9788,3965419,0
2008-10-10,9.647,9.768,8.2642,8.7062,5244667,0
2008-10-13,9.552,9.552,8.8941,9.4307,2820126,0
2008-10-14,9.552,9.806,9.2135,9.4307,4715772,0
2008-10-15,9.101,9.3077,8.2078,8.4993,3092240,0
2008-10-16,8.8848,8.9599,7.4275,8.0104,5109069,0
2008-10-17,7.7002,8.7062,7.2864,7.4934,3934177,0
2008-10-20,7.5309,7.8411,7.4086,7.8317,2489553,0
2008-10-21,7.1925,7.3146,6.6001,6.7035,2441804,0
2008-10-22,6.6753,6.7411,5.7069,5.8291,3926588,0
2008-10-23,6.1959,6.3368,5.5471,5.7915,3600439,0
2008-10-24,5.4813,6.3556,5.3685,6.177,3245939,0
2008-10-27,5.8573,6.3745,5.6881,5.7915,3571329,0
2008-10-28,6.1111,7.0889,6.0829,7.0607,3193597,0
2008-10-29,6.7976,7.3615,6.7505,7.3615,5098289,0
2008-10-30,7.5215,7.5215,6.8069,7.0795,3487841,0
2008-10-31,6.8351,7.183,6.694,6.8727,2175469,0
2008-11-03,6.9761,7.2206,6.8633,6.8633,1862087,0
2008-11-04,6.9856,7.3146,6.9856,7.2017,4643770,0
2008-11-05,6.8445,7.0607,6.6377,6.6564,3355248,0
2008-11-06,6.7787,6.9949,6.13,6.1489,2564730,0
2008-11-07,6.2615,6.5908,6.2521,6.4779,1884195,0
2008-11-10,6.6847,6.7505,6.4496,6.6188,1262380,0
2008-11-11,6.412,6.4872,6.0736,6.1864,1742641,0
2008-11-12,6.1019,6.177,5.5846,5.6504,2163460,0
2008-11-13,5.754,6.243,5.1428,6.2147,2751973,0
2008-11-14,6.2521,6.4215,5.8198,5.8668,3013890,0
2008-11-17,5.8668,6.0924,5.6881,5.754,2128361,0
2008-11-18,5.7915,6.0265,5.6694,5.8386,1443779,0
2008-11-19,6.0642,6.412,5.6411,5.6694,2999961,0
2008-11-20,5.6504,5.754,5.1617,5.2462,2959361,0
2008-11-21,5.9702,6.7976,5.7727,6.7318,5659809,0
2008-11-24,7.5684,8.0761,7.2394,7.5872,4861690,0
2008-11-25,8.1137,8.1796,7.5402,7.8128,4415545,0
2008-11-26,7.7753,8.2454,7.7564,8.1513,3282214,0
2008-11-28,8.1513,8.1984,7.8035,8.1232,912921,0
2008-12-01,7.6532,7.6532,6.7881,6.8165,2660660,0
2008-12-02,7.4744,7.6812,7.1077,7.6812,2521130,0
2008-12-03,7.5967,8.189,7.5121,8.0573,3692457,0
2008-12-04,7.8224,8.3206,7.7377,7.8411,3016301,0
2008-12-05,7.7659,8.3677,7.3993,8.3677,2978513,0
2008-12-08,8.6121,9.2892,8.5745,9.1384,3656680,0
2008-12-09,8.7625,9.2804,8.7062,8.8658,2598982,0
2008-12-10,9.1952,9.722,9.1855,9.599,3613595,0
2008-12-11,9.4673,9.956,9.0822,9.2511,2461908,0
2008-12-12,9.2707,9.562,9.1855,9.542,2049888,0
2008-12-15,9.2135,9.816,9.1479,9.562,3239752,0
2008-12-16,9.3077,10.098,9.3077,10.041,3086836,0
2008-12-17,9.74,10.164,9.572,9.684,3045672,0
2008-12-18,9.637,9.684,8.4334,8.5932,5503565,0
2008-12-19,8.3018,8.6121,8.048,8.4146,7617513,0
2008-12-22,9.007,9.0352,8.4993,8.6309,2361829,0
2008-12-23,8.7812,9.1855,8.6497,9.1574,2386917,0
2008-12-24,9.0635,9.2892,8.8188,9.1196,567888,0
2008-12-26,9.1855,10.031,9.0541,9.796,1143846,0
2008-12-29,9.928,10.089,9.618,9.834,2017447,0
2008-12-30,9.562,10.041,9.4772,9.796,1344070,0
2008-12-31,9.778,10.465,9.628,10.314,2002826,0
2009-01-02,10.314,10.456,9.976,10.051,1401563,0
2009-01-05,9.768,10.031,9.552,9.778,2275595,0
2009-01-06,9.674,10.474,9.618,10.192,2641199,0
2009-01-07,10.144,10.173,9.336,9.505,3038523,0
2009-01-08,9.871,10.051,9.674,9.74,2678847,0
2009-01-09,9.816,9.862,9.401,9.4772,3416500,0
2009-01-12,9.3915,9.4208,8.847,8.9224,2365068,0
2009-01-13,8.8848,9.2048,8.8002,8.9788,2220538,0
2009-01-14,8.8283,8.9224,8.4239,8.5745,2233045,0
2009-01-15,8.8002,8.9505,8.2359,8.8377,2750128,0
2009-01-16,9.1292,9.637,9.0728,9.618,4568817,0
2009-01-20,9.4307,9.759,9.1574,9.2608,3994592,0
2009-01-21,9.2135,9.552,8.9882,9.534,3189911,0
2009-01-22,9.1479,9.919,9.0728,9.759,3059135,0
2009-01-23,9.496,10.559,9.4495,10.361,5205592,0
2009-01-26,10.812,10.972,10.521,10.644,5250743,0
2009-01-27,10.858,10.935,10.501,10.644,2753285,0
2009-01-28,10.446,10.653,10.21,10.605,2834673,0
2009-01-29,10.417,11.217,10.351,11.14,4901543,0
2009-01-30,11.189,11.517,10.764,11.094,4650860,0
2009-02-02,10.699,11.085,10.577,10.822,3789876,0
2009-02-03,11.15,11.226,10.689,10.906,2952553,0
2009-02-04,10.764,11.019,10.653,10.877,3283793,0
2009-02-05,11.047,11.047,10.521,10.802,3602841,0
2009-02-06,10.784,11.282,10.727,11.254,2925708,0
2009-02-09,10.952,10.972,10.501,10.634,2537403,0
2009-02-10,10.925,10.981,10.286,10.426,2714164,0
2009-02-11,10.792,11.857,10.679,11.64,7123719,0
2009-02-12,11.217,11.498,11.019,11.47,4064396,0
2009-02-13,11.114,11.517,11.065,11.302,3519950,0
2009-02-17,11.292,11.818,11.207,11.798,8451150,0
2009-02-18,11.715,12.335,11.508,12.278,6427386,0
2009-02-19,12.156,12.175,11.864,11.969,6786677,0
2009-02-20,11.987,12.401,11.884,12.269,7070769,0
2009-02-23,12.12,12.457,11.987,12.11,6153231,0
2009-02-24,12.006,12.035,11.377,11.46,8329860,0
2009-02-25,11.584,12.025,11.46,11.62,4655497,0
2009-02-26,11.62,11.781,11.263,11.668,4771436,0
2009-02-27,11.545,11.733,11.124,11.263,4490970,0
2009-03-02,11.292,11.328,10.595,10.624,4294627,0
2009-03-03,10.699,10.906,10.257,10.737,3751773,0
2009-03-04,10.841,10.841,10.267,10.381,3722808,0
2009-03-05,10.183,10.774,9.946,10.662,6015298,0
2009-03-06,10.605,11.047,10.605,10.727,3681687,0
2009-03-09,10.662,10.662,10.154,10.323,3332699,0
2009-03-10,10.286,10.305,9.788,9.844,3774283,0
2009-03-11,10.183,10.595,10.098,10.407,3819743,0
2009-03-12,10.539,10.764,10.53,10.737,3444019,0
2009-03-13,10.586,10.653,10.134,10.417,4733848,0
2009-03-16,10.511,10.935,10.511,10.774,4214923,0
2009-03-17,10.492,10.634,10.314,10.539,2996389,0
2009-03-18,10.286,11.15,9.891,11.094,6371404,0
2009-03-19,11.169,11.584,11.056,11.422,6807798,0
2009-03-20,11.254,11.535,11.131,11.395,4140836,0
2009-03-23,11.452,11.517,10.962,11.047,4019871,0
2009-03-24,10.916,10.952,10.699,10.764,4141571,0
2009-03-25,10.549,10.897,10.436,10.841,4958237,0
2009-03-26,11.085,11.14,10.887,10.962,2395899,0
2009-03-27,10.774,10.851,10.539,10.671,2594680,0
2009-03-30,10.183,10.521,10.079,10.238,3301577,0
2009-03-31,10.446,10.446,9.928,10.286,4896787,0
2009-04-01,10.407,10.906,10.314,10.851,4323761,0
2009-04-02,10.511,10.644,10.173,10.286,6075110,0
2009-04-03,9.901,9.946,9.0822,9.1855,7480327,0
2009-04-06,8.7718,8.8188,8.5462,8.6873,4817523,0
2009-04-07,8.9317,9.101,8.6497,8.7812,5158831,0
2009-04-08,8.9317,8.9788,8.6309,8.7436,3272139,0
2009-04-09,8.8283,8.9035,8.4617,8.5275,4052889,0
2009-04-13,8.7907,8.8848,8.6591,8.7625,3106858,0
2009-04-14,8.7156,8.7531,8.4052,8.4617,3429450,0
2009-04-15,8.6497,8.8283,8.6027,8.7062,3683737,0
2009-04-16,8.6873,8.7531,8.2172,8.2359,3096127,0
2009-04-17,8.33,8.3677,7.578,7.6812,6769774,0
2009-04-20,8.0011,8.2738,7.9258,7.9633,5088643,0
2009-04-21,8.2267,8.2924,7.7941,7.9915,4248488,0
2009-04-22,8.0011,8.1796,7.8975,8.0291,2878168,0
2009-04-23,8.2267,8.7718,8.1608,8.5557,4383770,0
2009-04-24,9.1479,9.2425,8.9882,9.1759,4119282,0
2009-04-27,8.9317,9.2048,8.9129,9.0258,2797647,0
2009-04-28,9.007,9.2048,8.8658,9.0822,3249761,0
2009-04-29,9.0822,9.3545,9.007,9.1672,1993414,0
2009-04-30,8.8566,8.9505,8.6779,8.7625,3113881,0
2009-05-01,8.9035,8.9035,8.6965,8.7718,1275458,0
2009-05-04,8.9505,9.1479,8.6121,8.8377,6275254,0
2009-05-05,8.8941,8.9505,8.6779,8.8848,3631861,0
2009-05-06,9.3643,9.713,9.2135,9.609,3351170,0
2009-05-07,9.713,9.778,9.2232,9.3838,3338899,0
2009-05-08,9.4584,9.637,9.2511,9.515,2219658,0
2009-05-11,9.505,9.834,9.3545,9.778,2871105,0
2009-05-12,9.91,10.257,9.871,10.248,3668440,0
2009-05-13,10.219,10.389,9.74,9.806,4203657,0
2009-05-14,9.796,10.117,9.562,9.976,2292948,0
2009-05-15,10.031,10.276,9.844,9.994,3599461,0
2009-05-18,9.901,10.164,9.599,9.966,2791297,0
2009-05-19,9.768,10.276,9.74,10.041,2544012,0
2009-05-20,10.154,10.361,10.031,10.117,6118730,0
2009-05-21,10.144,10.851,9.91,10.737,5926211,0
2009-05-22,10.952,11.104,10.727,10.867,2802364,0
2009-05-26,10.605,11.094,10.577,10.991,2813139,0
2009-05-27,10.972,11.019,10.644,10.689,2438473,0
2009-05-28,10.981,11.226,10.952,11.198,2341873,0
2009-05-29,11.517,11.649,11.131,11.377,4012394,0
2009-06-01,11.367,11.377,10.858,10.906,3882580,0
2009-06-02,11.104,11.328,11.029,11.272,2930620,0
2009-06-03,11.01,11.047,10.492,10.709,2839623,0
2009-06-04,10.831,11.056,10.634,10.935,2818283,0
2009-06-05,10.539,10.671,10.219,10.351,2175285,0
2009-06-08,10.107,10.257,9.871,10.257,2605864,0
2009-06-09,10.474,10.492,10.107,10.117,1845500,0
2009-06-10,10.389,10.407,9.901,10.059,1884777,0
2009-06-11,9.985,10.371,9.919,10.107,1874721,0
2009-06-12,9.862,9.938,9.74,9.853,2324909,0
2009-06-15,9.788,9.946,9.664,9.816,2973199,0
2009-06-16,10.051,10.134,9.589,9.788,2612575,0
2009-06-17,9.703,9.956,9.4307,9.91,2828748,0
2009-06-18,9.655,10.267,9.637,9.994,5233439,0
2009-06-19,10.098,10.586,9.994,10.53,6552147,0
2009-06-22,9.966,10.059,9.542,9.562,4454947,0
2009-06-23,9.4109,9.722,9.2425,9.628,3712283,0
2009-06-24,9.853,10.201,9.806,10.013,3149526,0
2009-06-25,10.117,10.521,10.059,10.501,2901076,0
2009-06-26,10.456,10.483,10.125,10.164,1865757,0
2009-06-29,10.229,10.276,10.004,10.107,1556681,0
2009-06-30,10.125,10.183,9.674,9.703,1941780,0
2009-07-01,9.806,9.871,9.655,9.73,3488424,0
2009-07-02,9.1292,9.1759,8.9317,9.0822,3538748,0
2009-07-06,8.5462,8.6873,8.283,8.4427,5652850,0
2009-07-07,8.4993,8.6965,8.4617,8.4617,2950285,0
2009-07-08,8.3958,8.4898,8.0011,8.1608,2997735,0
2009-07-09,8.2924,8.4239,8.0761,8.095,2979700,0
2009-07-10,8.0011,8.1232,7.907,7.9915,2773677,0
2009-07-13,8.0291,8.2454,7.8411,8.2359,3244307,0
2009-07-14,8.3864,8.4617,8.2548,8.3206,2593468,0
2009-07-15,8.6497,8.7907,8.6497,8.7062,1769277,0
2009-07-16,8.6591,8.6686,8.518,8.6497,1392699,0
2009-07-17,8.5462,8.7344,8.4617,8.6497,1755528,0
2009-07-20,8.9129,9.101,8.9129,8.9882,3474616,0
2009-07-21,9.0164,9.0635,8.3958,8.6873,3199617,0
2009-07-22,8.6965,8.9224,8.6497,8.7812,2940616,0
2009-07-23,8.8002,9.1672,8.8002,8.9505,2355466,0
2009-07-24,8.7531,8.9129,8.7156,8.8377,1363994,0
2009-07-27,8.7062,8.7718,8.5839,8.6403,1621235,0
2009-07-28,8.33,8.4427,8.1796,8.3771,2767021,0
2009-07-29,8.3113,8.3489,8.1137,8.1419,2214811,0
2009-07-30,8.4334,8.518,8.33,8.3394,1626248,0
2009-07-31,8.4709,8.7718,8.3583,8.7062,2123074,0
2009-08-03,8.9694,8.9882,8.7436,8.7812,1900375,0
2009-08-04,8.7812,9.0728,8.7718,8.9224,2160950,0
2009-08-05,8.9411,9.1574,8.8188,9.0445,2495129,0
2009-08-06,9.0445,9.0728,8.7625,8.9035,1918334,0
2009-08-07,8.9317,8.9411,8.5557,8.6215,2619495,0
2009-08-10,8.6309,8.6309,8.3394,8.4522,1906627,0
2009-08-11,8.4522,8.4617,8.283,8.3958,1851712,0
2009-08-12,8.4805,8.7249,8.4239,8.5839,1588094,0
2009-08-13,8.9788,9.0164,8.7907,8.9224,2053837,0
2009-08-14,8.8753,8.9411,8.518,8.565,1930940,0
2009-08-17,8.565,8.6215,8.283,8.4522,3693857,0
2009-08-18,8.6965,8.7812,8.5462,8.5932,2387251,0
2009-08-19,8.5462,8.7907,8.5462,8.7062,2808196,0
2009-08-20,8.565,8.7156,8.5368,8.6779,1531929,0
2009-08-21,8.8848,8.9411,8.7625,8.8188,2321002,0
2009-08-24,8.6873,8.7907,8.4617,8.5086,2437242,0
2009-08-25,8.8566,8.8658,8.6779,8.8095,2175091,0
2009-08-26,8.7156,8.7625,8.3771,8.518,4022572,0
2009-08-27,8.6403,8.9317,8.4522,8.8188,2745544,0
2009-08-28,8.9224,9.007,8.7344,8.8095,2419061,0
2009-08-31,8.6873,8.8753,8.6309,8.8377,2010451,0
2009-09-01,8.6497,8.7812,8.3958,8.4898,2876706,0
2009-09-02,8.6686,9.4584,8.5932,9.4109,6710772,0
2009-09-03,9.628,10.173,9.4673,9.881,8390190,0
2009-09-04,9.834,10.154,9.778,10.041,3349224,0
2009-09-08,10.822,10.935,10.492,10.586,8056552,0
2009-09-09,10.662,10.831,10.183,10.323,5715494,0
2009-09-10,10.21,10.662,10.144,10.539,4361737,0
2009-09-11,10.831,11.056,10.624,10.747,4370431,0
2009-09-14,10.569,10.699,10.417,10.521,3228209,0
2009-09-15,10.569,10.784,10.511,10.699,6605372,0
2009-09-16,11.124,11.15,10.935,11.047,5834308,0
2009-09-17,10.991,11.15,10.474,10.614,4769406,0
2009-09-18,10.822,10.887,10.492,10.689,7155855,0
2009-09-21,10.351,10.569,10.219,10.446,4109318,0
2009-09-22,10.764,10.822,10.446,10.586,3650687,0
2009-09-23,10.465,10.53,10.031,10.059,4143714,0
2009-09-24,10.323,10.323,9.853,9.976,3467022,0
2009-09-25,9.91,10.051,9.778,9.881,3343867,0
2009-09-28,9.891,10.201,9.816,9.881,2907014,0
2009-09-29,9.881,10.117,9.834,10.022,3057900,0
2009-09-30,10.192,10.305,9.834,10.286,6400081,0
2009-10-01,10.107,10.192,9.655,9.75,6971206,0
2009-10-02,9.534,10.031,9.515,9.618,6918920,0
2009-10-05,9.713,10.173,9.674,10.125,3728072,0
2009-10-06,10.426,11.104,10.389,11.047,7358683,0
2009-10-07,11.019,11.14,10.577,10.944,7557614,0
2009-10-08,10.981,11.302,10.756,11.104,6089880,0
2009-10-09,10.897,11,10.727,10.935,3174064,0
2009-10-12,11.039,11.14,10.792,10.925,2260335,0
2009-10-13,11.104,11.328,10.822,11.263,4241845,0
2009-10-14,11.235,11.263,10.962,11.047,3632642,0
2009-10-15,10.747,11.085,10.719,10.831,4247238,0
2009-10-16,10.737,10.925,10.569,10.831,4949140,0
2009-10-19,10.756,10.972,10.577,10.897,2588186,0
2009-10-20,10.925,10.925,10.634,10.831,3062813,0
2009-10-21,10.634,11.065,10.605,10.737,4972821,0
2009-10-22,10.624,10.689,10.389,10.501,3860252,0
2009-10-23,10.569,10.605,10.305,10.371,4380664,0
2009-10-26,10.342,10.511,9.862,9.919,4728191,0
2009-10-27,9.891,10.107,9.655,9.946,3143083,0
2009-10-28,9.806,9.946,9.3262,9.3457,4178456,0
2009-10-29,9.628,10.079,9.618,9.74,3818054,0
2009-10-30,9.524,9.534,9.0728,9.3643,5323972,0
2009-11-02,9.336,9.684,9.0635,9.2425,5716743,0
2009-11-03,8.9882,9.844,8.9599,9.75,9369988,0
2009-11-04,9.994,10.173,9.655,9.881,6559311,0
2009-11-05,9.778,9.966,9.609,9.871,3754121,0
2009-11-06,10.079,10.323,9.976,10.051,4051486,0
2009-11-09,10.323,10.465,10.173,10.248,4357739,0
2009-11-10,10.079,10.305,9.966,10.286,2918094,0
2009-11-11,10.371,10.389,9.956,10.144,4134968,0
2009-11-12,9.938,9.985,9.524,9.647,5092453,0
2009-11-13,9.684,9.966,9.572,9.919,3646180,0
2009-11-16,10.164,10.361,10.022,10.314,4242115,0
2009-11-17,10.004,10.248,9.976,10.248,3177050,0
2009-11-18,10.276,10.295,10.013,10.089,3093322,0
2009-11-19,9.901,10.125,9.75,10.125,3233123,0
2009-11-20,9.788,9.994,9.684,9.956,2670640,0
2009-11-23,10.164,10.248,9.946,10.107,3427776,0
2009-11-24,10.098,10.134,9.901,10.059,3900290,0
2009-11-25,10.342,10.624,10.219,10.624,4097331,0
2009-11-27,10.492,10.492,10.098,10.238,2495292,0
2009-11-30,10.314,10.53,10.295,10.436,3253212,0
2009-12-01,10.925,11.075,10.867,10.981,4033755,0
2009-12-02,11.094,11.169,10.906,10.991,3451211,0
2009-12-03,10.991,11.065,10.689,10.747,3453636,0
2009-12-04,10.699,10.727,10.125,10.456,5922459,0
2009-12-07,10.248,10.267,9.956,10.022,7086811,0
2009-12-08,9.759,9.816,9.374,9.4861,7018204,0
2009-12-09,9.4772,9.759,9.4396,9.713,4934523,0
2009-12-10,9.871,9.901,9.655,9.75,2952249,0
2009-12-11,9.796,9.816,9.4772,9.58,3795858,0
2009-12-14,9.73,9.966,9.599,9.966,3731164,0
2009-12-15,9.806,9.966,9.73,9.796,3641456,0
2009-12-16,9.946,10.051,9.825,9.844,2963071,0
2009-12-17,9.628,9.655,9.1384,9.1479,8469205,0
2009-12-18,9.3457,9.599,9.1759,9.3262,15056903,0
2009-12-21,9.4584,9.4861,9.1384,9.2232,4499825,0
2009-12-22,9.2804,9.4396,9.2048,9.2425,3286109,0
2009-12-23,9.3175,9.496,9.2804,9.3915,2921759,0
2009-12-24,9.534,9.552,9.4109,9.4109,741449,0
2009-12-28,9.599,9.618,9.4208,9.4772,1825659,0
2009-12-29,9.534,9.58,9.3457,9.3838,1821265,0
2009-12-30,9.3643,9.4584,9.2979,9.4109,2086137,0
2009-12-31,9.4673,9.637,9.4584,9.562,1277822,0
2010-01-04,9.816,9.91,9.74,9.853,2385395,0
2010-01-05,9.985,10.144,9.871,10.079,3108507,0
2010-01-06,10.134,10.53,10.117,10.371,3705942,0
2010-01-07,10.173,10.342,10.089,10.238,2563101,0
2010-01-08,10.201,10.342,10.069,10.323,2694848,0
2010-01-11,10.407,10.501,10.323,10.446,2241814,0
2010-01-12,10.069,10.295,9.891,9.966,3079869,0
2010-01-13,9.985,10.192,9.73,10.089,2340285,0
2010-01-14,9.871,10.051,9.825,9.91,1970732,0
2010-01-15,9.722,9.825,9.599,9.768,2347628,0
2010-01-19,9.674,9.862,9.628,9.796,1985631,0
2010-01-20,9.552,9.599,9.2511,9.4584,3878037,0
2010-01-21,9.4307,9.4861,9.1104,9.1479,5635966,0
2010-01-22,9.0635,9.496,9.0164,9.2425,4725810,0
2010-01-25,9.3915,9.4673,9.2328,9.2979,2485367,0
2010-01-26,9.1196,9.4208,9.101,9.1759,2206689,0
2010-01-27,9.1759,9.1855,8.9035,9.1104,3372021,0
2010-01-28,9.2608,9.2608,8.8658,9.101,3256271,0
2010-01-29,9.007,9.0541,8.6215,8.6215,4936736,0
2010-02-01,8.8377,9.1759,8.7812,9.1759,3700811,0
2010-02-02,9.401,9.693,9.3175,9.4109,4091160,0
2010-02-03,9.2804,9.515,9.2425,9.3077,2561772,0
2010-02-04,9.0258,9.0258,8.7625,8.7718,5009996,0
2010-02-05,8.7718,8.9505,8.3771,8.8941,6684402,0
2010-02-08,8.7436,8.9882,8.6591,8.6591,2605936,0
2010-02-09,8.8188,9.0915,8.7156,8.9224,3026654,0
2010-02-10,8.8566,8.8848,8.5462,8.6403,3704651,0
2010-02-11,8.6309,9.0445,8.5086,9.007,6347977,0
2010-02-12,8.6591,8.8283,8.6027,8.7718,3470813,0
2010-02-16,8.9974,9.2232,8.9224,9.1759,2916591,0
2010-02-17,9.0541,9.1104,8.7907,8.8283,2761002,0
2010-02-18,8.8188,8.9317,8.6497,8.7812,4008904,0
2010-02-19,8.6309,8.847,8.6027,8.7249,2435782,0
2010-02-22,8.6497,8.7062,8.5745,8.5932,2802899,0
2010-02-23,8.5086,8.5745,8.2454,8.2642,3698600,0
2010-02-24,8.3113,8.4427,8.2548,8.3583,2833370,0
2010-02-25,8.2548,8.5839,8.2078,8.5839,3722408,0
2010-02-26,8.5086,8.6591,8.3771,8.5839,2501501,0
2010-03-01,8.6779,8.8658,8.6121,8.8658,3403720,0
2010-03-02,9.0258,9.2979,8.9599,9.1672,3959784,0
2010-03-03,9.336,9.4495,9.2425,9.3915,2488218,0
2010-03-04,9.3643,9.4307,9.0635,9.2328,3346505,0
2010-03-05,9.2048,9.374,9.1952,9.3077,2353065,0
2010-03-08,9.4208,9.4495,9.1952,9.2232,2247164,0
2010-03-09,9.1292,9.1479,8.9224,9.0258,1934537,0
2010-03-10,9.1384,9.2048,8.8658,8.9317,2760222,0
2010-03-11,8.847,9.0445,8.7812,9.0445,2331907,0
2010-03-12,9.1479,9.1759,8.9599,9.0164,2013675,0
2010-03-15,9.007,9.0541,8.8848,9.0164,1231832,0
2010-03-16,9.1384,9.1952,9.0164,9.1855,2262640,0
2010-03-17,9.2135,9.2425,9.0445,9.0445,2284767,0
2010-03-18,9.1855,9.2979,9.0635,9.2608,3004336,0
2010-03-19,9.1292,9.1855,8.9599,8.9882,2907070,0
2010-03-22,8.8941,9.1104,8.8566,9.0635,1816100,0
2010-03-23,8.9974,9.1104,8.9129,9.0352,2678698,0
2010-03-24,8.8753,8.9129,8.6873,8.7436,3028696,0
2010-03-25,8.8002,8.847,8.6779,8.7156,2637349,0
2010-03-26,8.8283,8.9411,8.7718,8.8848,2284225,0
2010-03-29,8.9882,9.0822,8.9599,9.0164,1805571,0
2010-03-30,9.0541,9.0541,8.8095,8.8377,2487585,0
2010-03-31,8.8848,8.9505,8.7907,8.9129,1909020,0
2010-04-01,8.9974,9.401,8.9224,9.336,4354107,0
2010-04-05,9.4495,9.599,9.3545,9.534,2603667,0
2010-04-06,9.3838,9.655,9.3457,9.58,2676526,0
2010-04-07,9.534,9.74,9.4584,9.609,3618503,0
2010-04-08,9.3643,9.496,9.3077,9.4495,2782663,0
2010-04-09,9.524,9.703,9.4584,9.58,2817459,0
2010-04-12,9.4584,9.562,9.3457,9.3643,2022155,0
2010-04-13,9.3077,9.3077,9.007,9.1196,2666152,0
2010-04-14,9.2511,9.2707,9.0728,9.1759,2104290,0
2010-04-15,9.1196,9.2328,9.0258,9.1104,1837051,0
2010-04-16,8.9974,9.0164,8.6965,8.8188,3768151,0
2010-04-19,8.6965,8.847,8.6686,8.8377,4962464,0
2010-04-20,8.8848,8.9505,8.7249,8.7436,1937876,0
2010-04-21,8.7436,8.8377,8.6873,8.7907,2012354,0
2010-04-22,8.6686,8.7625,8.6121,8.7436,3914297,0
2010-04-23,8.7531,9.007,8.6686,8.9788,2245479,0
2010-04-26,9.0445,9.0541,8.9035,8.9788,0,0
2010-04-27,8.8658,9.0164,8.6591,8.9035,4709759,0
2010-04-28,8.8377,9.2135,8.7718,9.1196,4697169,0
2010-04-29,8.9974,9.1574,8.9788,9.0635,3597118,0
2010-04-30,9.1759,9.3545,9.1196,9.1855,3516905,0
2010-05-03,9.2328,9.2892,9.0635,9.0635,1928725,0
2010-05-04,9.1196,9.1855,8.8002,9.0258,4806698,0
2010-05-05,8.7436,9.0822,8.7436,8.8753,4024285,0
2010-05-06,8.8002,9.0915,8.7062,8.9882,7701843,0
2010-05-07,9.1384,9.1479,8.7249,8.8002,6435975,0
2010-05-10,8.9788,9.0445,8.8095,8.847,5320851,0
2010-05-11,9.2425,9.722,9.1384,9.628,9044960,0
2010-05-12,9.816,9.976,9.693,9.806,5804861,0
2010-05-13,9.844,9.985,9.637,9.655,3339387,0
2010-05-14,9.788,9.862,9.3838,9.759,4551665,0
2010-05-17,9.816,9.901,9.534,9.655,3481147,0
2010-05-18,9.542,9.655,9.401,9.496,4684064,0
2010-05-19,9.2232,9.2804,8.9035,9.0915,4282829,0
2010-05-20,8.8283,8.9788,8.5839,8.6873,5365229,0
2010-05-21,8.3864,8.6403,8.2738,8.4993,6490356,0
2010-05-24,8.7436,8.8188,8.6403,8.6403,3004258,0
2010-05-25,8.7531,9.0915,8.6309,9.0822,5049971,0
2010-05-26,9.1384,9.336,9.0352,9.101,4814638,0
2010-05-27,9.1104,9.2048,9.0352,9.1292,3102900,0
2010-05-28,9.0352,9.1384,8.9974,9.101,2987316,0
2010-06-01,9.3077,9.4772,9.1292,9.1292,4032523,0
2010-06-02,9.1292,9.3077,9.1292,9.2328,3319045,0
2010-06-03,9.3457,9.3545,9.0445,9.1196,3925985,0
2010-06-04,8.9788,9.1384,8.8658,8.9411,3114378,0
2010-06-07,9.0258,9.2979,8.9224,9.1292,4039649,0
2010-06-08,9.336,9.3915,9.0728,9.1855,6128837,0
2010-06-09,9.2425,9.2707,8.9599,9.1855,4373494,0
2010-06-10,9.1196,9.2425,9.0822,9.1574,2733971,0
2010-06-11,9.0445,9.1855,9.0445,9.1855,1600300,0
2010-06-14,9.1855,9.2707,9.0352,9.0728,1694880,0
2010-06-15,9.2804,9.336,9.2135,9.3262,2534883,0
2010-06-16,9.2048,9.336,9.1855,9.3175,1588439,0
2010-06-17,9.4673,9.599,9.3457,9.542,4146894,0
2010-06-18,9.684,9.768,9.599,9.703,3998745,0
2010-06-21,9.788,9.788,9.4772,9.534,2399134,0
2010-06-22,9.664,9.768,9.572,9.618,2546637,0
2010-06-23,9.664,9.684,9.505,9.628,2767838,0
2010-06-24,9.562,9.796,9.505,9.647,2352211,0
2010-06-25,9.73,9.938,9.703,9.901,2361735,0
2010-06-28,9.825,10.098,9.768,9.788,3196972,0
2010-06-29,9.684,9.881,9.589,9.73,2342307,0
2010-06-30,9.796,10.059,9.75,9.938,3415561,0
2010-07-01,9.788,9.91,9.4109,9.58,5495346,0
2010-07-02,9.609,9.759,9.599,9.693,3315695,0
2010-07-06,9.938,9.956,9.647,9.74,3552210,0
2010-07-07,9.891,10.079,9.788,10.004,3287909,0
2010-07-08,10.004,10.051,9.75,9.871,2386741,0
2010-07-09,9.91,10.031,9.862,9.946,1974658,0
2010-07-12,9.928,9.994,9.75,9.816,1551543,0
2010-07-13,9.994,10.031,9.844,9.891,2984461,0
2010-07-14,9.976,10.079,9.881,10.031,2003593,0
2010-07-15,10.059,10.098,9.891,10.069,1504650,0
2010-07-16,9.871,9.881,9.684,9.693,3289364,0
2010-07-19,9.664,9.684,9.2979,9.4307,3503235,0
2010-07-20,9.2425,9.3915,9.2048,9.3457,2703409,0
2010-07-21,9.336,9.401,9.1384,9.1952,2088130,0
2010-07-22,9.374,9.524,9.3175,9.3838,1941569,0
2010-07-23,9.4584,9.496,9.3077,9.4208,2524814,0
2010-07-26,9.4673,9.4772,9.3457,9.4109,1333791,0
2010-07-27,9.401,9.4109,9.1384,9.1672,2381392,0
2010-07-28,9.1196,9.1855,9.0728,9.1384,1677358,0
2010-07-29,9.1384,9.2608,9.101,9.1574,1444415,0
2010-07-30,9.2232,9.4109,9.1855,9.401,1493116,0
2010-08-02,9.4772,9.496,9.3175,9.3915,1333281,0
2010-08-03,9.609,9.844,9.589,9.834,2635913,0
2010-08-04,9.928,10.069,9.901,10.051,2416484,0
2010-08-05,10.098,10.183,10.022,10.022,3060717,0
2010-08-06,10.164,10.238,10.069,10.238,3585818,0
2010-08-09,10.051,10.183,9.985,10.125,1718140,0
2010-08-10,9.966,10.257,9.938,10.201,2016233,0
2010-08-11,10.305,10.381,10.117,10.361,3921806,0
2010-08-12,10.389,10.511,10.276,10.351,2683096,0
2010-08-13,10.21,10.276,10.117,10.238,1671615,0
2010-08-16,9.938,10.173,9.881,10.144,2698090,0
2010-08-17,9.853,9.91,9.722,9.834,3127523,0
2010-08-18,9.58,9.806,9.515,9.768,3655952,0
2010-08-19,9.722,9.796,9.534,9.637,2363343,0
2010-08-20,9.496,9.505,9.374,9.4584,2130659,0
2010-08-23,9.3262,9.4396,9.3262,9.3545,2062680,0
2010-08-24,9.2892,9.4861,9.2511,9.374,3566314,0
2010-08-25,9.3545,9.722,9.3457,9.693,3748847,0
2010-08-26,9.524,9.768,9.524,9.722,2243361,0
2010-08-27,9.618,9.713,9.4861,9.713,4345242,0
2010-08-30,9.599,9.713,9.58,9.637,1557936,0
2010-08-31,9.703,9.825,9.505,9.572,2159971,0
2010-09-01,9.674,9.713,9.4208,9.496,2777453,0
2010-09-02,9.674,9.891,9.618,9.891,2121632,0
2010-09-03,9.816,10.031,9.806,9.985,1673481,0
2010-09-07,10.089,10.257,10.079,10.173,2071373,0
2010-09-08,10.183,10.229,10.031,10.098,1858515,0
2010-09-09,10.276,10.361,10.173,10.229,2678988,0
2010-09-10,10.238,10.436,10.229,10.407,1604607,0
2010-09-13,10.511,10.569,10.456,10.521,1937105,0
2010-09-14,10.699,11.226,10.679,10.756,6467905,0
2010-09-15,10.747,10.935,10.644,10.858,3567608,0
2010-09-16,10.972,11.085,10.925,11.039,3632759,0
2010-09-17,10.867,10.887,10.351,10.397,8671083,0
2010-09-20,10.436,10.653,10.407,10.474,2437088,0
2010-09-21,10.501,10.614,10.229,10.569,2938277,0
2010-09-22,10.595,10.689,10.492,10.634,2498113,0
2010-09-23,10.747,10.784,10.483,10.53,1819865,0
2010-09-24,10.709,10.812,10.595,10.737,1862787,0
2010-09-27,10.812,10.812,10.624,10.634,1101711,0
2010-09-28,10.605,10.897,10.521,10.858,2584995,0
2010-09-29,10.709,10.802,10.605,10.727,1796609,0
2010-09-30,10.634,10.653,10.371,10.614,2384422,0
2010-10-01,10.539,10.764,10.539,10.644,2034752,0
2010-10-04,10.521,10.671,10.492,10.569,1513959,0
2010-10-05,10.841,11.14,10.822,11.131,2529962,0
2010-10-06,10.981,11.198,10.935,11.16,1903806,0
2010-10-07,11,11,10.549,10.727,3881450,0
2010-10-08,10.653,10.812,10.624,10.792,2154987,0
2010-10-11,10.671,10.841,10.624,10.802,1617983,0
2010-10-12,10.727,10.784,10.492,10.727,2259910,0
2010-10-13,10.812,10.897,10.671,10.737,3601646,0
2010-10-14,10.671,10.831,10.634,10.709,1579127,0
2010-10-15,10.644,10.662,10.483,10.577,2209623,0
2010-10-18,10.511,10.614,10.436,10.53,1207997,0
2010-10-19,10.351,10.361,10.013,10.107,4506464,0
2010-10-20,10.183,10.456,10.154,10.351,2031951,0
2010-10-21,10.397,10.446,10.144,10.295,2492803,0
2010-10-22,10.456,10.595,10.332,10.577,2164720,0
2010-10-25,10.737,10.747,10.539,10.586,1679922,0
2010-10-26,10.361,10.784,10.305,10.595,2911283,0
2010-10-27,10.426,10.634,10.314,10.577,3895854,0
2010-10-28,10.634,10.662,10.465,10.605,2444369,0
2010-10-29,10.758,10.88,10.681,10.843,1384407,0
2010-11-01,10.662,10.699,10.521,10.653,1563406,0
2010-11-02,10.699,10.906,10.586,10.877,2387073,0
2010-11-03,10.841,10.935,10.634,10.727,4686076,0
2010-11-04,11.019,11.62,10.981,11.62,4611086,0
2010-11-05,11.593,11.827,11.498,11.61,2736966,0
2010-11-08,11.555,11.762,11.508,11.762,1361582,0
2010-11-09,11.874,12.053,11.179,11.302,4193105,0
2010-11-10,11.602,11.705,11.254,11.668,3371601,0
2010-11-11,11.686,11.733,11.386,11.668,2509242,0
2010-11-12,11.517,11.649,11.207,11.452,2580119,0
2010-11-15,11.338,11.545,11.272,11.292,1599246,0
2010-11-16,11.047,11.179,10.906,10.991,2556814,0
2010-11-17,10.897,11.14,10.867,11.047,1746456,0
2010-11-18,11.16,11.263,11.039,11.056,1453657,0
2010-11-19,11.01,11.244,10.935,11.16,1478357,0
2010-11-22,11.065,11.254,10.944,11.235,1206961,0
2010-11-23,11.114,11.169,10.916,10.944,2055001,0
2010-11-24,11,11.065,10.935,11.029,824630,0
2010-11-26,10.802,10.812,10.634,10.689,730336,0
2010-11-29,10.662,10.822,10.539,10.644,3036127,0
2010-11-30,10.559,10.727,10.501,10.653,2646820,0
2010-12-01,10.671,10.747,10.539,10.727,2014184,0
2010-12-02,10.784,10.952,10.747,10.831,1708276,0
2010-12-03,11.14,11.696,11.131,11.668,3764993,0
2010-12-06,11.668,11.978,11.659,11.931,2284579,0
2010-12-07,11.874,11.922,11.367,11.367,2550628,0
2010-12-08,11.386,11.593,11.292,11.432,1750851,0
2010-12-09,11.508,11.668,11.442,11.63,1516233,0
2010-12-10,11.517,11.743,11.348,11.62,1803863,0
2010-12-13,11.808,11.969,11.724,11.884,1158079,0
2010-12-14,11.94,12.128,11.893,11.987,1261288,0
2010-12-15,11.922,12.185,11.715,11.772,2207057,0
2010-12-16,11.827,11.837,11.32,11.602,2320143,0
2010-12-17,11.743,11.791,11.593,11.602,2147954,0
2010-12-20,11.678,11.781,11.526,11.705,1567190,0
2010-12-21,11.63,11.668,11.367,11.405,1223753,0
2010-12-22,11.395,11.517,11.357,11.367,820161,0
2010-12-23,11.357,11.724,11.338,11.593,820677,0
2010-12-27,11.48,11.64,11.367,11.508,408837,0
2010-12-28,11.696,11.753,11.584,11.743,649020,0
2010-12-29,11.743,11.94,11.686,11.762,542382,0
2010-12-30,11.791,11.847,11.584,11.64,802618,0
2010-12-31,11.637,11.911,11.562,11.789,859648,0
2011-01-03,11.837,11.922,11.659,11.733,1102678,0
2011-01-04,11.602,11.602,11.104,11.395,2057742,0
2011-01-05,11.169,11.377,11.056,11.254,1364098,0
2011-01-06,11.189,11.226,10.867,10.952,1875488,0
2011-01-07,10.822,11.217,10.737,10.812,2609604,0
2011-01-10,10.822,10.877,10.689,10.802,1773914,0
2011-01-11,11,11,10.614,10.719,3145802,0
2011-01-12,10.841,10.906,10.709,10.822,2029592,0
2011-01-13,10.935,10.952,10.577,10.662,1896801,0
2011-01-14,10.511,10.653,10.323,10.446,2295421,0
2011-01-18,10.595,10.774,10.483,10.747,2012397,0
2011-01-19,10.719,10.822,10.53,10.605,1527621,0
2011-01-20,10.381,10.559,10.21,10.426,2977865,0
2011-01-21,10.397,10.492,10.238,10.314,2625553,0
2011-01-24,10.267,10.436,10.144,10.219,2306797,0
2011-01-25,10.041,10.125,9.647,9.928,3470623,0
2011-01-26,9.862,10.183,9.816,10.173,3322145,0
2011-01-27,10.201,10.229,9.91,10.059,3524672,0
2011-01-28,9.901,10.539,9.901,10.238,3349471,0
2011-01-31,10.132,10.285,10.038,10.256,2051842,0
2011-02-01,10.314,10.371,10.107,10.351,2445348,0
2011-02-02,10.314,10.332,10.069,10.089,2410771,0
2011-02-03,10.051,10.323,9.871,10.257,2408176,0
2011-02-04,10.371,10.436,10.173,10.229,1768626,0
2011-02-07,10.407,10.492,10.314,10.397,1478833,0
2011-02-08,10.511,10.671,10.436,10.569,1381182,0
2011-02-09,10.521,10.559,10.173,10.305,1809239,0
2011-02-10,10.154,10.201,9.946,10.125,2091384,0
2011-02-11,10.107,10.229,9.956,10.013,1744500,0
2011-02-14,10.031,10.144,10.004,10.098,893562,0
2011-02-15,10.117,10.323,10.117,10.238,1772084,0
2011-02-16,10.201,10.381,10.107,10.381,1752654,0
2011-02-17,10.351,10.389,10.238,10.381,1302048,0
2011-02-18,10.465,10.756,10.407,10.569,1600644,0
2011-02-22,10.962,11,10.671,10.679,2478534,0
2011-02-23,10.916,11.056,10.822,10.851,1843173,0
2011-02-24,10.944,10.962,10.737,10.935,6069243,0
2011-02-25,10.841,10.991,10.831,10.972,3050618,0
2011-02-28,10.972,11.244,10.935,11.075,2043621,0
2011-03-01,10.991,11.085,10.944,11.047,2610602,0
2011-03-02,11.047,11.169,11.029,11.085,2580471,0
2011-03-03,10.972,11.075,10.916,11.039,2753840,0
2011-03-04,11.019,11.498,11.019,11.377,4296244,0
2011-03-07,11.377,11.535,11.263,11.47,4210894,0
2011-03-08,11.207,11.555,11.065,11.526,5509859,0
2011-03-09,11.48,11.64,11.452,11.584,4427938,0
2011-03-10,11.207,11.526,11.15,11.405,6021120,0
2011-03-11,11.312,11.753,11.272,11.724,2807771,0
2011-03-14,11.574,11.659,11.46,11.659,2002782,0
2011-03-15,11.075,11.593,11.029,11.555,4172805,0
2011-03-16,11.46,11.555,11.14,11.282,3700215,0
2011-03-17,11.292,11.338,11.085,11.15,3100075,0
2011-03-18,11.169,11.302,11.029,11.16,7550231,0
2011-03-21,11.328,11.584,11.272,11.535,776331,0
2011-03-22,11.48,11.772,11.46,11.715,4317400,0
2011-03-23,11.798,12.739,11.798,12.683,8379407,0
2011-03-24,13.34,13.801,13.116,13.529,10645777,0
2011-03-25,13.191,13.285,12.824,13.257,6813884,0
2011-03-28,13.041,13.671,12.974,13.37,4759700,0
2011-03-29,13.34,13.867,13.323,13.84,7067079,0
2011-03-30,14.235,14.441,13.999,14.346,5418439,0
2011-03-31,14.305,14.381,13.653,13.983,5600993,0
2011-04-01,13.943,14.413,13.905,14.31,3173277,0
2011-04-04,14.253,14.366,13.867,13.915,2734483,0
2011-04-05,13.962,14.431,13.83,14.366,3438441,0
2011-04-06,14.593,14.686,14.336,14.583,2644120,0
2011-04-07,14.469,14.751,14.33,14.413,2147607,0
2011-04-08,14.611,14.686,14.479,14.629,2027055,0
2011-04-11,14.488,14.593,14.122,14.178,3434588,0
2011-04-12,14.103,14.15,13.867,13.895,3529085,0
2011-04-13,14.093,14.15,13.774,13.943,2663433,0
2011-04-14,13.717,14.028,13.698,14.008,3042441,0
2011-04-15,13.82,14.018,13.698,13.925,2381163,0
2011-04-18,13.792,14.178,13.558,14.065,5314927,0
2011-04-19,13.943,14.093,13.717,13.895,4088136,0
2011-04-20,13.774,14.187,13.736,14.122,6297976,0
2011-04-21,14.168,14.554,14.15,14.498,4651171,0
2011-04-25,14.648,14.686,14.301,14.301,2141326,0
2011-04-26,14.244,14.244,13.82,13.953,3191384,0
2011-04-27,14.103,14.244,13.689,14.226,2907483,0
2011-04-28,13.962,14.197,13.746,13.783,3782611,0
2011-04-29,14.002,14.655,13.973,14.636,4115629,0
2011-05-02,14.742,14.79,14.168,14.281,3000682,0
2011-05-03,14.178,14.271,13.548,13.698,3304700,0
2011-05-04,13.689,13.689,13.191,13.567,3683906,0
2011-05-05,13.059,13.237,12.739,12.88,4667801,0
2011-05-06,13.041,13.491,13.012,13.078,2425160,0
2011-05-09,13.097,13.191,12.984,13.172,2150880,0
2011-05-10,13.021,13.144,12.928,12.974,1834564,0
2011-05-11,13.012,13.021,12.524,12.59,3931920,0
2011-05-12,12.466,12.824,12.382,12.637,3335175,0
2011-05-13,12.607,12.748,12.166,12.344,2859141,0
2011-05-16,12.411,12.645,12.298,12.466,3065316,0
2011-05-17,12.401,12.532,12.185,12.476,2585335,0
2011-05-18,12.495,13.125,12.429,12.674,2260368,0
2011-05-19,12.58,12.833,12.542,12.692,1900767,0
2011-05-20,12.692,12.899,12.411,12.674,2562752,0
2011-05-23,12.419,12.655,12.401,12.514,1606377,0
2011-05-24,12.57,12.862,12.57,12.758,1899188,0
2011-05-25,12.637,12.758,12.524,12.645,1949898,0
2011-05-26,12.645,12.645,12.185,12.194,4439995,0
2011-05-27,12.532,12.974,12.504,12.965,2841552,0
2011-05-31,13.084,13.113,12.886,13.075,2128778,0
2011-06-01,13.144,13.237,12.928,12.928,3055217,0
2011-06-02,13.116,13.182,12.862,13.125,2614561,0
2011-06-03,13.2,13.435,13.097,13.303,2815369,0
2011-06-06,13.219,13.285,12.683,12.702,2196397,0
2011-06-07,12.974,13.012,12.721,12.758,1712168,0
2011-06-08,12.504,12.664,12.09,12.194,3178116,0
2011-06-09,12.213,12.542,12.138,12.419,2844946,0
2011-06-10,12.241,12.392,12.11,12.335,2101202,0
2011-06-13,12.335,12.335,11.864,11.959,2719574,0
2011-06-14,12.035,12.288,12.006,12.175,1617146,0
2011-06-15,12.09,12.203,11.772,11.969,3072832,0
2011-06-16,11.863,11.911,11.458,11.637,3910751,0
2011-06-17,11.64,11.94,11.508,11.696,7046144,0
2011-06-20,11.884,11.987,11.772,11.874,1510700,0
2011-06-21,11.922,12.147,11.884,12.128,1589508,0
2011-06-22,12.035,12.439,11.996,12.261,1999998,0
2011-06-23,11.902,11.931,11.328,11.733,4124851,0
2011-06-24,11.668,11.781,11.498,11.602,1995239,0
2011-06-27,11.705,11.808,11.593,11.772,1920741,0
2011-06-28,11.969,12.223,11.94,12.1,1869268,0
2011-06-29,12.307,12.59,12.223,12.449,3436016,0
2011-06-30,12.631,12.659,12.337,12.432,2215541,0
2011-07-01,12.232,12.261,11.893,12.045,1892529,0
2011-07-05,12.203,12.269,11.969,12.138,1735286,0
2011-07-06,12.233,12.46,12.167,12.375,1655233,0
2011-07-07,12.401,12.59,12.401,12.504,2307618,0
2011-07-08,12.514,12.58,12.261,12.449,1594835,0
2011-07-11,12.466,12.637,12.138,12.203,1595897,0
2011-07-12,12.156,12.843,12.081,12.712,2396174,0
2011-07-13,13.05,13.717,13.031,13.491,4096349,0
2011-07-14,13.558,13.613,13.068,13.275,3121645,0
2011-07-15,13.295,13.483,13.257,13.445,1861851,0
2011-07-18,13.596,13.689,13.397,13.511,2224525,0
2011-07-19,13.538,13.558,13.019,13.141,1710643,0
2011-07-20,13.172,13.52,13.107,13.425,1345856,0
2011-07-21,13.425,13.491,13.153,13.416,1770613,0
2011-07-22,13.473,13.52,13.303,13.36,1034907,0
2011-07-25,13.501,13.603,13.331,13.35,1241897,0
2011-07-26,13.33,13.473,13.227,13.349,1154670,0
2011-07-27,13.483,13.603,13.087,13.116,2237446,0
2011-07-28,12.999,13.198,12.773,13.113,1866364,0
2011-07-29,12.925,12.971,12.649,12.773,1802334,0
2011-08-01,12.758,13.116,12.655,13.068,1655865,0
2011-08-02,13.236,14.153,13.207,13.983,4829551,0
2011-08-03,13.962,14.197,13.84,13.886,5140885,0
2011-08-04,13.699,13.747,12.726,12.82,4807995,0
2011-08-05,12.956,13.059,12.053,12.354,4477920,0
2011-08-08,12.598,13.021,12.251,12.269,5513594,0
2011-08-09,12.607,13.059,12.175,12.928,4837966,0
2011-08-10,12.824,13.707,12.692,13.596,5261748,0
2011-08-11,13.2,13.679,13.153,13.586,4104317,0
2011-08-12,13.303,13.445,12.928,13.116,3755383,0
2011-08-15,12.617,12.956,12.307,12.824,4925650,0
2011-08-16,12.57,12.59,12.317,12.335,3050878,0
2011-08-17,12.269,12.466,12.1,12.241,3675545,0
2011-08-18,12.288,12.344,11.705,11.772,2752997,0
2011-08-19,11.574,11.678,11.189,11.244,6555094,0
2011-08-22,11.864,12.232,11.791,12.138,4734682,0
2011-08-23,11.969,12.344,11.818,12.035,4251608,0
2011-08-24,11.912,12.062,11.593,11.902,2934095,0
2011-08-25,11.791,12.156,11.649,12.053,2177241,0
2011-08-26,12.054,12.527,11.761,12.469,2236242,0
2011-08-29,12.495,12.59,12.223,12.241,2467964,0
2011-08-30,12.476,12.504,12.241,12.466,1651169,0
2011-08-31,12.584,12.706,12.395,12.574,1881439,0
2011-09-01,12.674,12.89,12.542,12.758,3453617,0
2011-09-02,12.895,13.16,12.8,12.962,2376023,0
2011-09-06,12.782,13.264,12.782,13.104,3869145,0
2011-09-07,12.932,13.236,12.706,13.217,2284016,0
2011-09-08,13.207,13.274,12.895,13.019,2770053,0
2011-09-09,12.999,12.999,12.696,12.838,2368327,0
2011-09-12,12.489,12.668,11.826,12.101,2783823,0
2011-09-13,12.195,12.574,11.996,12.554,2554040,0
2011-09-14,12.498,12.527,12.214,12.252,2290726,0
2011-09-15,12.204,12.29,11.761,12.045,3543211,0
2011-09-16,12.204,12.574,12.062,12.432,4982163,0
2011-09-19,12.451,12.536,12.224,12.432,3797872,0
2011-09-20,12.469,12.83,12.28,12.696,5226029,0
2011-09-21,12.659,13.084,12.554,12.564,4361436,0
2011-09-22,12.138,12.233,11.731,11.959,4055195,0
2011-09-23,11.609,11.694,10.909,11.202,4123159,0
2011-09-26,11.126,11.523,11.041,11.448,4071449,0
2011-09-27,11.684,11.797,11.144,11.239,3306719,0
2011-09-28,11.316,11.41,10.86,10.88,3505684,0
2011-09-29,11.069,11.212,10.814,11.023,2891605,0
2011-09-30,10.861,11.433,10.825,11.101,3187437,0
2011-10-03,11.307,11.722,11.174,11.183,3415088,0
2011-10-04,11.126,11.154,10.483,10.937,3787489,0
2011-10-05,10.984,11.552,10.899,11.523,3174490,0
2011-10-06,11.448,11.571,11.098,11.333,3387413,0
2011-10-07,11.496,11.523,10.88,11.118,4098073,0
2011-10-10,11.523,11.94,11.496,11.94,3286489,0
2011-10-11,11.647,11.789,11.542,11.712,2117865,0
2011-10-12,11.856,12.035,11.751,11.902,2463999,0
2011-10-13,11.826,11.892,11.325,11.458,2900563,0
2011-10-14,11.581,11.789,11.42,11.789,1353082,0
2011-10-17,11.779,11.779,11.42,11.515,1417538,0
2011-10-18,11.401,11.675,11.003,11.637,2641831,0
2011-10-19,11.486,11.552,10.909,10.965,2538200,0
2011-10-20,10.834,10.955,10.569,10.729,2071933,0
2011-10-21,11.032,11.277,10.928,11.23,1701804,0
2011-10-24,11.438,11.761,11.363,11.751,2256691,0
2011-10-25,11.751,12.319,11.523,12.129,2298511,0
2011-10-26,12.195,12.309,11.816,12.138,1914539,0
2011-10-27,12.337,12.536,12.157,12.365,2249795,0
2011-10-28,12.395,12.743,12.356,12.574,1504702,0
2011-10-31,12.421,12.916,12.421,12.421,1734867,0
2011-11-01,11.892,12.593,11.684,12.422,3448683,0
2011-11-02,12.687,13.16,12.631,12.848,2122045,0
2011-11-03,13.075,13.16,12.876,13.037,2175145,0
2011-11-04,12.915,13.131,12.641,13.094,1364246,0
2011-11-07,13.245,13.633,13.207,13.596,2329772,0
2011-11-08,13.568,13.852,13.302,13.596,2476327,0
2011-11-09,13.369,13.643,13.047,13.065,3677052,0
2011-11-10,13.264,13.302,12.8,12.962,2010158,0
2011-11-11,13.113,13.568,13.113,13.416,2064375,0
2011-11-14,13.312,13.444,13.198,13.283,1218898,0
2011-11-15,13.217,13.424,13.065,13.388,1645750,0
2011-11-16,13.17,13.577,13.009,13.255,2362974,0
2011-11-17,13.094,13.094,12.564,12.649,2650877,0
2011-11-18,12.678,12.706,12.176,12.204,2644731,0
2011-11-21,12.243,12.337,11.968,12.252,2927628,0
2011-11-22,12.27,12.442,12.148,12.319,2003440,0
2011-11-23,12.148,12.176,11.694,11.921,1614393,0
2011-11-25,11.797,12.101,11.797,11.836,996768,0
2011-11-28,12.3,12.498,12.167,12.28,2200287,0
2011-11-29,12.204,12.442,12.157,12.243,1156536,0
2011-11-30,13.049,13.419,13.011,13.392,3168765,0
2011-12-01,13.397,13.699,13.293,13.501,1776347,0
2011-12-02,13.623,13.718,13.131,13.179,2540406,0
2011-12-05,13.312,13.52,13.056,13.123,2532822,0
2011-12-06,13.037,13.548,12.925,13.444,1763300,0
2011-12-07,13.397,13.473,13.198,13.339,1549574,0
2011-12-08,13.084,13.123,12.469,12.621,2656841,0
2011-12-09,12.735,12.81,12.584,12.696,1641763,0
2011-12-12,12.422,12.422,12.091,12.186,2270390,0
2011-12-13,12.233,12.328,11.846,11.94,2579594,0
2011-12-14,11.657,11.987,11.333,11.816,4549595,0
2011-12-15,11.846,11.892,11.108,11.239,3964053,0
2011-12-16,11.373,11.401,11.126,11.183,4289857,0
2011-12-19,11.287,11.343,10.947,10.965,2451411,0
2011-12-20,11.325,11.505,11.277,11.448,1990284,0
2011-12-21,11.316,11.382,11.183,11.363,1680195,0
2011-12-22,11.343,11.467,11.144,11.353,1539241,0
2011-12-23,11.448,11.496,11.212,11.307,964698,0
2011-12-27,11.259,11.259,11.098,11.192,1142494,0
2011-12-28,11.154,11.192,10.814,10.88,1415264,0
2011-12-29,10.834,10.975,10.625,10.975,1982730,0
2011-12-30,10.987,11.092,10.861,11.016,907789,0
2012-01-03,11.343,11.438,11.249,11.41,1745883,0
2012-01-04,11.343,11.617,11.126,11.239,1506665,0
2012-01-05,11.108,11.277,11.003,11.164,1574287,0
2012-01-06,11.373,11.496,11.268,11.382,1641120,0
2012-01-09,11.448,11.467,11.239,11.363,972945,0
2012-01-10,11.542,11.59,11.316,11.353,1604002,0
2012-01-11,11.353,11.373,11.05,11.23,1744898,0
2012-01-12,11.373,11.448,11.192,11.401,1580101,0
2012-01-13,11.192,11.212,10.928,11.118,1819315,0
2012-01-17,11.414,11.433,11.195,11.271,2129350,0
2012-01-18,11.325,11.392,11.23,11.333,1998705,0
2012-01-19,11.259,11.259,10.483,10.69,4930792,0
2012-01-20,10.729,10.889,10.595,10.824,3069664,0
2012-01-23,10.88,11.05,10.843,11.003,1399708,0
2012-01-24,10.984,11.059,10.758,10.814,2966064,0
2012-01-25,10.7,11.41,10.491,11.373,5026762,0
2012-01-26,11.505,11.515,11.032,11.183,3834681,0
2012-01-27,11.307,11.647,11.239,11.515,2232318,0
2012-01-30,11.363,11.571,11.287,11.458,2122836,0
2012-01-31,11.628,11.676,11.197,11.418,1864855,0
2012-02-01,11.552,11.627,11.42,11.599,2089787,0
2012-02-02,11.627,11.902,11.59,11.816,1671650,0
2012-02-03,11.761,11.846,11.486,11.741,3341547,0
2012-02-06,11.93,12.157,11.751,11.94,2248754,0
2012-02-07,11.985,11.993,11.708,11.785,2548405,0
2012-02-08,11.889,12.098,11.794,11.879,2642794,0
2012-02-09,12.194,12.45,12.184,12.402,3586951,0
2012-02-10,12.167,12.262,12.062,12.204,1530900,0
2012-02-13,12.233,12.252,12.062,12.11,942044,0
2012-02-14,11.978,12.045,11.797,11.902,2011501,0
2012-02-15,11.94,12.025,11.722,11.797,1592733,0
2012-02-16,11.609,12.204,11.496,12.176,2054468,0
2012-02-17,12.128,12.194,11.965,11.985,1392910,0
2012-02-21,12.129,12.346,12.072,12.252,1225505,0
2012-02-22,12.088,12.412,12.061,12.374,2225375,0
2012-02-23,12.403,12.584,12.29,12.385,1347632,0
2012-02-24,12.516,12.678,12.498,12.593,1457586,0
2012-02-27,12.403,12.46,12.233,12.309,1130369,0
2012-02-28,12.393,12.554,12.268,12.535,1152995,0
2012-02-29,12.545,12.641,11.822,12.032,2482268,0
2012-03-01,12.051,12.222,11.898,12.108,1202503,0
2012-03-02,11.842,11.852,11.586,11.708,1619623,0
2012-03-05,11.556,11.623,11.347,11.452,2219897,0
2012-03-06,11.233,11.252,10.901,11.091,2180146,0
2012-03-07,11.291,11.357,11.091,11.261,985745,0
2012-03-08,11.405,11.423,11.138,11.327,1113779,0
2012-03-09,11.301,11.481,11.138,11.31,1753447,0
2012-03-12,11.271,11.281,11.12,11.205,1781170,0
2012-03-13,11.129,11.271,11.071,11.147,1433131,0
2012-03-14,10.911,10.995,10.464,10.53,5320512,0
2012-03-15,10.635,10.681,10.455,10.625,3724506,0
2012-03-16,10.569,10.587,10.302,10.349,10984054,0
2012-03-19,10.369,10.53,10.321,10.406,2314779,0
2012-03-20,10.216,10.501,10.103,10.464,1739016,0
2012-03-21,10.455,10.549,10.359,10.406,1667056,0
2012-03-22,10.302,10.359,10.216,10.33,1279362,0
2012-03-23,10.379,10.549,10.321,10.425,2196889,0
2012-03-26,10.664,10.729,10.501,10.711,2050559,0
2012-03-27,10.739,10.739,10.596,10.635,1949182,0
2012-03-28,10.445,10.482,10.15,10.169,2772128,0
2012-03-29,10.064,10.302,10.055,10.293,1582186,0
2012-03-30,10.326,10.393,10.212,10.385,1623245,0
2012-04-02,10.349,10.587,10.245,10.491,1380557,0
2012-04-03,10.425,10.474,10.122,10.245,1764048,0
2012-04-04,9.818,9.874,9.58,9.713,2246000,0
2012-04-05,9.818,9.913,9.664,9.731,907834,0
2012-04-09,9.684,10.112,9.674,9.741,919791,0
2012-04-10,9.588,9.722,9.4079,9.637,2519937,0
2012-04-11,9.684,9.713,9.504,9.541,2502780,0
2012-04-12,9.571,9.864,9.522,9.779,2926487,0
2012-04-13,9.561,9.561,9.2,9.3038,3385651,0
2012-04-16,9.2087,9.3135,9.0285,9.1519,2798243,0
2012-04-17,9.3135,9.4376,9.1235,9.2569,2587392,0
2012-04-18,9.1043,9.1904,9.076,9.1807,1822157,0
2012-04-19,9.1519,9.2569,9,9.0285,1848135,0
2012-04-20,9.0854,9.1425,8.9811,9.0095,1002365,0
2012-04-23,8.8384,8.9525,8.7718,8.9335,1474270,0
2012-04-24,9,9.0285,8.8193,8.8955,1293277,0
2012-04-25,9.0569,9.3038,8.9525,9.2667,2043489,0
2012-04-26,9.3233,9.4079,9.1904,9.2667,1210171,0
2012-04-27,9.3418,9.4376,9.2755,9.3711,1108856,0
2012-04-30,9.255,9.3115,9.1302,9.2165,1022946,0
2012-05-01,9.228,9.3515,9.1425,9.2755,952686,0
2012-05-02,9.2,9.2376,9.0379,9.0854,927308,0
2012-05-03,8.9905,9.0189,8.6768,8.7909,1425634,0
2012-05-04,8.8479,9.114,8.7909,9.0475,2326837,0
2012-05-07,9.0095,9.114,8.8479,8.9525,1467518,0
2012-05-08,8.7718,8.7909,8.5437,8.7054,3017298,0
2012-05-09,8.5247,9.1615,8.4773,9.0095,3455401,0
2012-05-10,9.1615,9.2852,8.9525,9.0475,1426767,0
2012-05-11,8.962,9.1519,8.9335,8.9714,869256,0
2012-05-14,8.7149,8.7718,8.4868,8.5247,2367364,0
2012-05-15,8.5247,8.6103,8.2301,8.2681,2053836,0
2012-05-16,8.2586,8.5056,8.2111,8.3061,1768180,0
2012-05-17,8.4582,8.6959,8.4203,8.5532,2404734,0
2012-05-18,8.7624,8.8574,8.6007,8.6863,1923879,0
2012-05-21,8.7243,9.0379,8.7054,9.0285,991243,0
2012-05-22,8.9905,9.2,8.8574,8.9525,2059947,0
2012-05-23,8.7813,9.2183,8.5723,9.2183,2355331,0
2012-05-24,9.295,9.4475,9.114,9.2852,2267644,0
2012-05-25,9.2473,9.4079,9.228,9.3135,1405550,0
2012-05-29,9.3613,9.4653,9.1519,9.2087,1412917,0
2012-05-30,9.0285,9.3613,8.9144,9.2755,2164797,0
2012-05-31,9.293,9.504,9.2261,9.3701,2197854,0
2012-06-01,9.522,9.855,9.494,9.818,2563474,0
2012-06-04,9.931,9.998,9.655,9.998,2357882,0
2012-06-05,9.913,10.017,9.789,9.96,1691981,0
2012-06-06,10.094,10.198,9.96,10.094,3370299,0
2012-06-07,10.179,10.179,9.628,9.637,3607503,0
2012-06-08,9.561,9.779,9.4564,9.731,2301162,0
2012-06-11,9.77,9.818,9.561,9.674,2106113,0
2012-06-12,9.798,9.96,9.713,9.922,2823494,0
2012-06-13,10.017,10.198,9.904,10.017,3366082,0
2012-06-14,9.931,9.96,9.637,9.731,3238508,0
2012-06-15,9.798,9.998,9.655,9.77,9891953,0
2012-06-18,9.637,10.017,9.551,9.96,2498422,0
2012-06-19,10.055,10.112,9.94,10.027,2034350,0
2012-06-20,9.922,10.189,9.731,9.96,2681860,0
2012-06-21,9.798,9.818,9.3233,9.3233,2223756,0
2012-06-22,9.3135,9.4178,9.0569,9.1615,2024895,0
2012-06-25,9.0095,9.2667,8.962,9.2376,2486334,0
2012-06-26,9.1615,9.2667,8.9811,9.0189,1148774,0
2012-06-27,9.0854,9.0949,8.8193,8.9239,1303820,0
2012-06-28,8.8384,8.8479,8.4582,8.6483,2006898,0
2012-06-29,8.9101,8.9483,8.7856,8.9292,1480164,0
2012-07-02,8.7813,8.8193,8.7243,8.7624,1206755,0
2012-07-03,8.7909,8.962,8.7529,8.9335,1043449,0
2012-07-05,9.0663,9.171,8.9905,9.0189,1571676,0
2012-07-06,8.886,8.886,8.5627,8.6388,1562396,0
2012-07-09,8.6103,8.7149,8.5247,8.6768,1303149,0
2012-07-10,8.8574,8.9049,8.4962,8.5342,1785308,0
2012-07-11,8.6103,8.6863,8.4582,8.6103,1766122,0
2012-07-12,8.4962,8.7434,8.4297,8.6959,2012042,0
2012-07-13,8.7434,8.8099,8.6578,8.7149,982263,0
2012-07-16,8.6674,8.7624,8.6103,8.6959,1026450,0
2012-07-17,8.7529,8.7909,8.5818,8.7339,1313299,0
2012-07-18,8.556,8.6804,8.4794,8.6038,1050488,0
2012-07-19,8.6007,8.6768,8.5056,8.5437,1599357,0
2012-07-20,8.6103,8.6674,8.5342,8.6198,812596,0
2012-07-23,8.4012,8.5247,8.3155,8.4582,1172750,0
2012-07-24,8.4794,8.5273,8.355,8.4602,1123328,0
2012-07-25,8.6863,9.114,8.6863,8.9525,1493368,0
2012-07-26,9.0379,9.295,9,9.2667,1778368,0
2012-07-27,9.4841,9.655,9.3983,9.628,1801662,0
2012-07-30,9.561,9.722,9.541,9.694,1016173,0
2012-07-31,9.656,9.675,9.3311,9.3311,1080422,0
2012-08-01,9.3135,9.494,8.8384,9.2183,2497338,0
2012-08-02,9.0919,9.4841,8.977,9.2357,1523576,0
2012-08-03,9.4376,9.608,9.2852,9.3896,2205459,0
2012-08-06,9.4277,9.588,9.3135,9.494,1568919,0
2012-08-07,9.4564,9.541,9.3418,9.494,1828017,0
2012-08-08,9.4653,9.598,9.3808,9.3896,1549468,0
2012-08-09,9.4178,9.694,9.3515,9.637,914821,0
2012-08-10,9.713,9.779,9.571,9.731,662685,0
2012-08-13,9.864,9.95,9.741,9.789,1246432,0
2012-08-14,9.894,9.922,9.779,9.827,1086649,0
2012-08-15,9.818,9.884,9.618,9.77,1158023,0
2012-08-16,9.76,10.017,9.618,9.751,2545882,0
2012-08-17,9.4178,9.4475,8.7909,8.8955,3631133,0
2012-08-20,8.8574,8.8574,8.5153,8.5437,3823372,0
2012-08-21,8.9239,9.1519,8.886,9.0569,2706033,0
2012-08-22,9.0379,9.3233,9.0285,9.3233,1588438,0
2012-08-23,9.2473,9.3233,9.076,9.2376,2372647,0
2012-08-24,9.1778,9.2735,9.1397,9.2165,1426663,0
2012-08-27,9.228,9.3038,9.0475,9.0475,1886890,0
2012-08-28,9.1329,9.1329,8.8479,8.9525,1931295,0
2012-08-29,8.6007,8.6674,8.4868,8.4962,2260415,0
2012-08-30,8.1637,8.2301,8.002,8.0116,3626461,0
2012-08-31,7.6945,8.1541,7.6754,8.1157,4267768,0
2012-09-04,7.9052,7.9147,7.7041,7.7999,3015463,0
2012-09-05,7.819,7.886,7.7233,7.8285,2218536,0
2012-09-06,7.9434,8.2305,7.8955,8.2305,2897351,0
2012-09-07,8.4028,8.5943,8.3071,8.5752,2186105,0
2012-09-10,8.4124,8.4697,8.2401,8.2496,1733736,0
2012-09-11,8.0583,8.3262,8.0487,8.2401,1448717,0
2012-09-12,8.0583,8.1827,7.8573,8.0295,3245701,0
2012-09-13,7.8764,8.5081,7.8381,8.5081,3931010,0
2012-09-14,8.5368,8.7761,8.4985,8.6899,3365597,0
2012-09-17,8.7091,8.7665,8.556,8.7377,3014499,0
2012-09-18,8.6995,9.1972,8.6613,9.0824,4972354,0
2012-09-19,9.0249,9.1972,8.9675,9.0728,3278166,0
2012-09-20,8.977,9.2453,8.9004,9.0537,4104761,0
2012-09-21,8.977,9.0345,8.6613,8.8908,13877315,0
2012-09-24,8.7568,8.8813,8.6326,8.6326,2750165,0
2012-09-25,8.5464,8.6134,8.0679,8.0774,4671713,0
2012-09-26,7.9243,8.2114,7.8477,8.1253,3171448,0
2012-09-27,8.0295,8.2305,7.9913,8.221,3151060,0
2012-09-28,8.1137,8.1716,8.0462,8.0462,1536171,0
2012-10-01,8.1253,8.1349,8.001,8.0391,1502466,0
2012-10-02,8.0487,8.0679,7.9147,7.9913,1934414,0
2012-10-03,7.8285,7.8477,7.5511,7.5606,2488522,0
2012-10-04,7.6084,7.8285,7.5606,7.752,4238009,0
2012-10-05,7.5894,7.6754,7.4649,7.5128,4692772,0
2012-10-08,7.4553,7.6563,7.4267,7.6181,1886269,0
2012-10-09,7.6563,7.7138,7.532,7.532,1802914,0
2012-10-10,7.5799,7.7616,7.532,7.7329,2543714,0
2012-10-11,7.7616,7.9243,7.6563,7.7999,1921174,0
2012-10-12,7.8094,7.9147,7.685,7.7041,3361318,0
2012-10-15,7.6563,7.752,7.5989,7.7424,1822206,0
2012-10-16,7.7616,7.7903,7.6563,7.7808,2394339,0
2012-10-17,7.8573,7.9722,7.752,7.9339,1566251,0
2012-10-18,7.752,7.7712,7.6181,7.6468,2484403,0
2012-10-19,7.6945,7.886,7.5128,7.7903,3581733,0
2012-10-22,7.7999,7.9147,7.752,7.8764,1853493,0
2012-10-23,7.6372,7.7041,7.5128,7.685,3450109,0
2012-10-24,7.7616,7.819,7.685,7.7041,2743284,0
2012-10-25,7.8764,7.9817,7.8094,7.9434,2488372,0
2012-10-26,7.9626,7.9913,7.7999,7.8573,1771382,0
2012-10-31,7.94,7.9593,7.7953,7.94,2254410,0
2012-11-01,7.9052,7.9052,7.752,7.7999,1996171,0
2012-11-02,7.7041,7.7329,7.5703,7.5799,2191386,0
2012-11-05,7.6181,7.6754,7.4362,7.4458,1500791,0
2012-11-06,7.5606,7.7233,7.4841,7.7138,2380414,0
2012-11-07,7.9817,8.422,7.9434,8.3358,5594305,0
2012-11-08,8.1732,8.3166,8.0966,8.2114,4067177,0
2012-11-09,8.1923,8.2687,8.0487,8.0583,2413633,0
2012-11-12,8.0391,8.0487,7.9147,7.9243,1964619,0
2012-11-13,7.7424,7.8381,7.7041,7.7329,1989748,0
2012-11-14,7.6945,7.7041,7.4362,7.4362,2849996,0
2012-11-15,7.4267,7.4553,7.1873,7.2352,3601968,0
2012-11-16,7.2927,7.4074,7.1491,7.3979,2559973,0
2012-11-19,7.5894,7.6372,7.4745,7.6084,2016984,0
2012-11-20,7.5606,7.5894,7.4553,7.4937,1532636,0
2012-11-21,7.4745,7.6181,7.4267,7.5511,1246500,0
2012-11-23,7.5894,7.8477,7.5894,7.7999,1588752,0
2012-11-26,7.7903,7.8764,7.7041,7.8764,1643678,0
2012-11-27,7.7616,7.7808,7.5606,7.5703,1893903,0
2012-11-28,7.3979,7.5415,7.2543,7.5415,2185062,0
2012-11-29,7.6563,7.6945,7.4745,7.6372,2292690,0
2012-11-30,7.6313,7.6796,7.4094,7.477,1645399,0
2012-12-03,7.4458,7.4841,7.3213,7.3501,1842058,0
2012-12-04,7.2352,7.4362,7.1777,7.3405,2101502,0
2012-12-05,7.2927,7.3405,7.1395,7.1777,3192040,0
2012-12-06,7.1969,7.3405,7.1491,7.2448,2338663,0
2012-12-07,7.3501,7.4458,7.3213,7.4267,2092127,0
2012-12-10,7.5989,7.7808,7.5703,7.7329,2855141,0
2012-12-11,7.6754,7.7903,7.6084,7.6276,2783866,0
2012-12-12,7.7329,8.0487,7.6754,7.9913,3007959,0
2012-12-13,7.7999,7.9147,7.7616,7.8381,2655584,0
2012-12-14,7.7712,7.9913,7.6945,7.8764,2297996,0
2012-12-17,7.8764,7.9817,7.8285,7.9626,1979459,0
2012-12-18,7.9722,7.9913,7.6468,7.7999,2742973,0
2012-12-19,7.7712,7.8764,7.7138,7.8764,2197924,0
2012-12-20,7.8381,8.0487,7.752,8.0391,2900398,0
2012-12-21,7.819,7.9913,7.8094,7.9339,8512888,0
2012-12-24,7.9339,8.0105,7.8573,8.001,1004094,0
2012-12-26,8.0295,8.0391,7.9339,8.0391,1121410,0
2012-12-27,8.087,8.422,8.0391,8.2687,3407529,0
2012-12-28,8.221,8.3454,8.1636,8.2592,1862325,0
2012-12-31,8.3358,8.623,8.221,8.5752,2159265,0
2013-01-02,8.556,8.623,8.4412,8.4985,1860685,0
2013-01-03,8.355,8.4412,8.0487,8.0583,2226876,0
2013-01-04,8.0105,8.1157,7.886,8.1062,2327512,0
2013-01-07,7.7041,7.7903,7.6276,7.6563,3037183,0
2013-01-08,7.5894,7.5894,7.4745,7.5224,2066618,0
2013-01-09,7.4074,7.4937,7.3501,7.3789,2115578,0
2013-01-10,7.4074,7.4841,7.3692,7.4458,2957239,0
2013-01-11,7.4074,7.4362,7.3213,7.3979,1858519,0
2013-01-14,7.3883,7.4074,7.2543,7.2639,1546166,0
2013-01-15,7.2734,7.3692,7.2256,7.2543,2291442,0
2013-01-16,7.2064,7.2734,7.1395,7.216,1476703,0
2013-01-17,7.216,7.331,7.1491,7.2256,1731907,0
2013-01-18,7.2448,7.3692,7.216,7.3118,1355615,0
2013-01-22,7.3789,7.3883,7.2352,7.3501,2375100,0
2013-01-23,7.3901,7.4094,7.1778,7.1874,2173187,0
2013-01-24,7.2448,7.2448,6.8716,6.9099,3785527,0
2013-01-25,6.9003,6.9387,6.6322,6.6801,3656396,0
2013-01-28,6.6418,6.6801,6.4313,6.4697,2991307,0
2013-01-29,6.4983,6.6227,6.4409,6.5845,2919734,0
2013-01-30,6.6993,6.7854,6.393,6.4313,4033595,0
2013-01-31,6.4122,6.4601,6.1633,6.1825,4563589,0
2013-02-01,6.2782,6.3165,6.1346,6.2782,5772270,0
2013-02-04,6.5176,6.9099,6.4601,6.7471,4124370,0
2013-02-05,6.8884,6.9077,6.6858,6.7534,3107523,0
2013-02-06,6.8016,6.8691,6.7438,6.8401,1841650,0
2013-02-07,6.8016,6.9945,6.792,6.9077,2057615,0
2013-02-08,6.8981,6.927,6.7823,6.7823,1588539,0
2013-02-11,6.8141,6.8237,6.6706,6.7185,1822659,0
2013-02-12,6.6993,6.8046,6.6227,6.7854,1437775,0
2013-02-13,6.7854,6.8908,6.661,6.6897,1657545,0
2013-02-14,6.8429,6.9003,6.6801,6.795,1684762,0
2013-02-15,6.6279,6.6955,6.4832,6.5025,3354893,0
2013-02-19,6.3547,6.4313,6.2782,6.3451,2453028,0
2013-02-20,6.2709,6.3289,5.9623,5.9816,3187497,0
2013-02-21,6.0581,6.259,6.0198,6.1346,3008734,0
2013-02-22,6.2035,6.2228,6.0491,6.1455,2279301,0
2013-02-25,6.2399,6.3165,6.192,6.2208,2395582,0
2013-02-26,6.2613,6.2903,6.1455,6.2228,3002395,0
2013-02-27,6.1262,6.1455,5.9719,6.0105,2574557,0
2013-02-28,6.0009,6.0491,5.8658,5.914,2318148,0
2013-03-01,5.9333,6.0105,5.8658,5.8755,1704213,0
2013-03-04,5.8948,5.9236,5.6439,5.6825,2921784,0
2013-03-05,5.8079,5.8755,5.6921,5.7114,2829442,0
2013-03-06,5.6825,5.9526,5.615,5.8851,4633385,0
2013-03-07,6.0202,6.0972,5.914,5.9526,2680170,0
2013-03-08,5.8851,6.1166,5.7982,6.0491,2889314,0
2013-03-11,6.0395,6.2517,6.0202,6.2131,2393794,0
2013-03-12,6.2709,6.4157,6.2517,6.3289,2373420,0
2013-03-13,6.2999,6.3096,6.0684,6.0684,2370004,0
2013-03-14,6.0876,6.2517,6.0299,6.2035,1870433,0
2013-03-15,6.2035,6.3289,6.1648,6.3289,6411143,0
2013-03-18,6.435,6.4928,6.2709,6.2999,1897332,0
2013-03-19,6.2709,6.3868,6.2228,6.2903,1742282,0
2013-03-20,6.2709,6.3192,6.1841,6.2613,1298447,0
2013-03-21,6.2999,6.3965,6.2613,6.3868,1804168,0
2013-03-22,6.2806,6.3289,6.1552,6.1648,1531604,0
2013-03-25,6.1359,6.1359,5.9816,6.0684,2042881,0
2013-03-26,6.0202,6.0395,5.8658,5.9719,2271610,0
2013-03-27,5.9719,6.1938,5.943,6.1745,1783470,0
2013-03-28,6.1841,6.1938,6.1166,6.1841,1092252,0
2013-04-01,6.1938,6.1938,6.0299,6.1552,1663701,0
2013-04-02,6.1262,6.2035,5.8948,5.9043,1716324,0
2013-04-03,5.7886,5.8755,5.5089,5.5474,3065063,0
2013-04-04,5.4799,5.8851,5.4026,5.8272,3997642,0
2013-04-05,5.9236,6.078,5.7886,5.8465,4596150,0
2013-04-08,5.8272,5.8851,5.7403,5.7886,2113746,0
2013-04-09,5.8175,6.1069,5.7596,6.0587,2594694,0
2013-04-10,6.0491,6.078,5.8755,5.9526,2533677,0
2013-04-11,5.9333,6.0105,5.7789,5.7886,1533316,0
2013-04-12,5.6825,5.6921,5.2966,5.3063,6946956,0
2013-04-15,4.8624,4.9685,4.766,4.8142,7729535,0
2013-04-16,4.9974,5.0167,4.7949,4.8238,5899526,0
2013-04-17,4.7756,4.8431,4.4283,4.4572,5667163,0
2013-04-18,4.4958,4.5731,4.409,4.4765,3632606,0
2013-04-19,4.5923,4.7274,4.5537,4.7274,2975856,0
2013-04-22,4.8046,4.8142,4.6212,4.6887,1973758,0
2013-04-23,4.6308,4.6791,4.4572,4.4572,3449424,0
2013-04-24,4.6116,5.1036,4.5634,5.0457,5721948,0
2013-04-25,4.9492,4.9685,4.5344,4.7274,5239502,0
2013-04-26,4.7177,4.7274,4.4862,4.5441,2064464,0
2013-04-29,4.7177,4.8142,4.6887,4.7274,2679894,0
2013-04-30,4.737,4.9492,4.6212,4.9492,2601540,0
2013-05-01,4.7756,4.8721,4.6694,4.7756,3599524,0
2013-05-02,4.6694,4.708,4.5634,4.6116,2617226,0
2013-05-03,4.1871,4.3028,4.1582,4.1678,5747892,0
2013-05-06,4.2738,4.5826,4.2353,4.5634,3081816,0
2013-05-07,4.4283,4.4765,4.2738,4.3125,2976919,0
2013-05-08,4.4765,4.6501,4.3994,4.6405,3129224,0
2013-05-09,4.5537,4.7467,4.5055,4.5055,1912560,0
2013-05-10,4.3994,4.4862,4.2546,4.4572,2686758,0
2013-05-13,4.3221,4.3897,4.3125,4.3221,1239424,0
2013-05-14,4.2738,4.409,4.2257,4.2353,1505803,0
2013-05-15,4.1389,4.1968,3.9458,3.9652,3375816,0
2013-05-16,3.9072,4.0714,3.859,3.9362,3162470,0
2013-05-17,3.8398,3.8687,3.6179,3.6275,4059455,0
2013-05-20,3.5889,3.7144,3.5021,3.6854,8322632,0
2013-05-21,3.5792,3.6468,3.5021,3.5792,3464351,0
2013-05-22,3.6468,3.7626,3.5503,3.6468,3590798,0
2013-05-23,3.7144,3.7336,3.6661,3.6758,1825244,0
2013-05-24,3.6565,3.7048,3.5696,3.5889,1676620,0
2013-05-28,3.5599,3.6565,3.5021,3.5406,1598650,0
2013-05-29,3.5503,3.6854,3.4828,3.6565,3136667,0
2013-05-30,3.8687,4.1002,3.8687,3.9941,6586952,0
2013-05-31,4.0327,4.0521,3.9555,4.0327,3199271,0
2013-06-03,4.0617,4.2642,3.9845,4.1968,3188241,0
2013-06-04,4.1389,4.1485,3.8977,3.9845,4654938,0
2013-06-05,3.9555,4.1292,3.9458,4.0617,1826234,0
2013-06-06,4.0521,4.2064,4.0134,4.1871,2423469,0
2013-06-07,4.0327,4.081,3.8784,3.9362,2760315,0
2013-06-10,3.888,3.9458,3.8302,3.888,1518397,0
2013-06-11,3.7626,3.8687,3.7626,3.7819,2218416,0
2013-06-12,3.7819,3.859,3.7529,3.7722,1365911,0
2013-06-13,3.7433,3.7819,3.6661,3.7626,2063696,0
2013-06-14,3.7819,3.8398,3.6758,3.6951,2571946,0
2013-06-17,3.6951,3.7433,3.5599,3.6179,2425100,0
2013-06-18,3.6372,3.6758,3.5117,3.5214,2303449,0
2013-06-19,3.6468,3.6468,3.4539,3.4732,2707299,0
2013-06-20,3.3767,3.4636,3.2609,3.3188,6010513,0
2013-06-21,3.396,3.5599,3.3188,3.4056,10483797,0
2013-06-24,3.3381,3.367,3.1741,3.2126,5341672,0
2013-06-25,3.2512,3.4828,3.2126,3.4056,3625732,0
2013-06-26,3.2899,3.3188,3.1837,3.1837,3786468,0
2013-06-27,3.2802,3.4249,3.2126,3.4056,3931263,0
2013-06-28,3.3188,3.7048,3.2899,3.6758,4401658,0
2013-07-01,3.5792,3.7144,3.5214,3.6565,3204421,0
2013-07-02,3.6661,3.7048,3.4732,3.5117,2470691,0
2013-07-03,3.5889,3.6082,3.4828,3.5792,1657755,0
2013-07-05,3.4056,3.4732,3.2995,3.4443,2996586,0
2013-07-08,3.4153,3.4249,3.2706,3.2706,1900279,0
2013-07-09,3.3478,3.3863,3.2706,3.3285,1415457,0
2013-07-10,3.3285,3.4153,3.2899,3.3092,1614365,0
2013-07-11,3.4636,3.5214,3.3863,3.5214,3822563,0
2013-07-12,3.4153,3.4346,3.2995,3.367,2731249,0
2013-07-15,3.3092,3.3767,3.2995,3.3478,1516270,0
2013-07-16,3.3574,3.5117,3.3381,3.5117,3183474,0
2013-07-17,3.4732,3.5503,3.3188,3.3188,2822431,0
2013-07-18,3.3574,3.367,3.2802,3.2995,1876851,0
2013-07-19,3.367,3.5503,3.3574,3.5311,2325682,0
2013-07-22,3.6854,3.8109,3.6661,3.7144,4287267,0
2013-07-23,3.724,3.8784,3.6565,3.8494,3366458,0
2013-07-24,3.859,3.9458,3.5599,3.6758,3455534,0
2013-07-25,3.6372,3.8398,3.6372,3.8302,2843540,0
2013-07-26,3.7144,3.7916,3.5792,3.7916,3010871,0
2013-07-29,3.8012,3.8205,3.6951,3.7144,1689106,0
2013-07-30,3.7144,3.724,3.6275,3.6854,1338286,0
2013-07-31,3.6565,3.8109,3.5214,3.7144,3212780,0
2013-08-01,3.7916,3.8109,3.5406,3.5406,2400194,0
2013-08-02,3.5696,3.5792,3.3767,3.3767,2947311,0
2013-08-05,3.5021,3.5985,3.4443,3.4443,2208039,0
2013-08-06,3.3767,3.4056,3.1837,3.1837,3608685,0
2013-08-07,3.2223,3.3188,3.1837,3.1837,2458416,0
2013-08-08,3.203,3.4732,3.1837,3.4636,4980885,0
2013-08-09,3.4443,3.6951,3.3767,3.5985,3249291,0
2013-08-12,3.7433,4.0038,3.7433,3.9555,5368896,0
2013-08-13,3.7433,3.8109,3.6275,3.6372,4366052,0
2013-08-14,3.6468,3.9941,3.6372,3.9941,5027541,0
2013-08-15,3.8398,4.1968,3.7433,4.1775,6646143,0
2013-08-16,4.1485,4.1678,3.9072,3.9265,5493648,0
2013-08-19,3.8977,3.9072,3.7433,3.7722,2923502,0
2013-08-20,3.8398,4.0714,3.8302,4.0038,3332581,0
2013-08-21,3.9169,3.9362,3.6758,3.6951,4566423,0
2013-08-22,3.7433,3.8302,3.7144,3.7722,2764314,0
2013-08-23,3.7529,3.9458,3.7529,3.8687,3221521,0
2013-08-26,3.888,3.9072,3.7529,3.8012,2858229,0
2013-08-27,3.9845,4.0134,3.6951,3.724,5449808,0
2013-08-28,3.8398,3.8398,3.5117,3.5406,6466571,0
2013-08-29,3.5792,3.6082,3.4056,3.5021,6821837,0
2013-08-30,3.5696,3.6468,3.4732,3.4924,3976894,0
2013-09-03,3.6082,3.6179,3.4539,3.4828,3901565,0
2013-09-04,3.6082,3.859,3.5503,3.8494,5896350,0
2013-09-05,3.8302,3.8302,3.6951,3.7433,3534184,0
2013-09-06,3.7529,3.8109,3.6758,3.7529,2859909,0
2013-09-09,3.8784,3.9265,3.8205,3.8302,3189412,0
2013-09-10,3.7336,3.8109,3.6951,3.7048,3728370,0
2013-09-11,3.7336,3.8398,3.6854,3.7433,3582391,0
2013-09-12,3.6372,3.8205,3.5311,3.5406,5525193,0
2013-09-13,3.5117,3.5599,3.4249,3.5214,4001914,0
2013-09-16,3.5311,3.5792,3.3767,3.3863,3637364,0
2013-09-17,3.5021,3.5021,3.396,3.4828,3337940,0
2013-09-18,3.4539,4.1195,3.4056,3.9748,8557638,0
2013-09-19,3.8398,3.859,3.5696,3.6565,8248330,0
2013-09-20,3.5985,3.6951,3.4056,3.4443,23297769,0
2013-09-23,3.4924,3.5599,3.3767,3.3767,4101610,0
2013-09-24,3.3574,3.4056,3.2706,3.3188,4826503,0
2013-09-25,3.367,3.4828,3.3478,3.396,4368381,0
2013-09-26,3.396,3.4346,3.2609,3.3092,3346340,0
2013-09-27,3.3574,3.3863,3.2706,3.3188,3087758,0
2013-09-30,3.3092,3.3478,3.2609,3.2609,2781777,0
2013-10-01,3.2126,3.2416,3.1548,3.1837,2484271,0
2013-10-02,3.203,3.2416,3.1451,3.1644,4322418,0
2013-10-03,3.1741,3.1837,3.0873,3.1066,3250300,0
2013-10-04,3.1258,3.1548,3.097,3.1451,2165702,0
2013-10-07,3.1837,3.2126,3.1066,3.2126,2864545,0
2013-10-08,3.203,3.2126,3.039,3.0873,3187343,0
2013-10-09,3.0487,3.1741,2.9619,3.1162,3248127,0
2013-10-10,3.1066,3.1162,3.0101,3.0294,3699280,0
2013-10-11,2.9908,3.039,2.9522,2.9522,2929769,0
2013-10-14,3.0294,3.0776,2.9812,3.0294,2167252,0
2013-10-15,3.0101,3.1548,3.0004,3.1451,4289330,0
2013-10-16,3.1548,3.2319,3.0873,3.1162,2222708,0
2013-10-17,3.2126,3.3285,3.1644,3.2416,3818144,0
2013-10-18,3.2319,3.2706,3.1644,3.203,1797345,0
2013-10-21,3.1933,3.3092,3.1837,3.2802,1254778,0
2013-10-22,3.3092,3.4732,3.2995,3.4443,4060644,0
2013-10-23,3.4153,3.5599,3.3478,3.367,5271960,0
2013-10-24,3.4346,3.5021,3.4153,3.4828,2781384,0
2013-10-25,3.4443,3.5406,3.367,3.5021,2565938,0
2013-10-28,3.5117,3.5599,3.4828,3.5406,1950666,0
2013-10-29,3.5406,3.5599,3.3574,3.3863,2570545,0
2013-10-30,3.4346,3.4636,3.2512,3.4153,3120185,0
2013-10-31,3.2899,3.3381,3.2609,3.2802,4530010,0
2013-11-01,3.2223,3.2512,3.1258,3.1355,3535332,0
2013-11-04,3.1933,3.2416,3.1548,3.2126,3606449,0
2013-11-05,3.1837,3.203,3.097,3.1355,2688172,0
2013-11-06,3.2126,3.2126,3.1451,3.203,2314708,0
2013-11-07,3.1933,3.2126,3.0776,3.097,2177148,0
2013-11-08,3.068,3.1741,3.0487,3.1644,2286847,0
2013-11-11,3.0583,3.1451,3.0487,3.1258,1441938,0
2013-11-12,3.0487,3.1355,3.0197,3.0294,2434541,0
2013-11-13,3.0583,3.0776,3.0101,3.0197,1212779,0
2013-11-14,3.0583,3.1644,3.039,3.1451,1871700,0
2013-11-15,3.1162,3.1548,3.0197,3.0197,1642544,0
2013-11-18,3.0197,3.068,2.9619,2.9812,1543411,0
2013-11-19,2.9715,3.0101,2.9426,2.9522,1546319,0
2013-11-20,2.9426,3.0101,2.8943,2.9136,3195715,0
2013-11-21,2.8943,2.9136,2.7882,2.875,3161627,0
2013-11-22,2.8943,2.9812,2.846,2.8653,2868830,0
2013-11-25,2.817,2.8267,2.6724,2.7978,2914580,0
2013-11-26,2.7207,2.7978,2.6338,2.6627,2926883,0
2013-11-27,2.7014,2.74,2.6724,2.7014,1473483,0
2013-11-29,2.7592,2.7978,2.7303,2.7495,1028074,0
2013-12-02,2.6917,2.7207,2.5953,2.6146,3075048,0
2013-12-03,2.5663,2.5953,2.5084,2.518,2995941,0
2013-12-04,2.5084,2.6146,2.4409,2.5373,9558512,0
2013-12-05,2.4216,2.489,2.4216,2.4312,3734422,0
2013-12-06,2.4697,2.518,2.4312,2.4601,2027470,0
2013-12-09,2.4409,2.518,2.4409,2.518,1434600,0
2013-12-10,2.5373,2.6242,2.518,2.5953,2128757,0
2013-12-11,2.5373,2.5663,2.4504,2.4504,3028630,0
2013-12-12,2.4119,2.4216,2.3734,2.3734,2331618,0
2013-12-13,2.3829,2.4409,2.3637,2.3734,2708045,0
2013-12-16,2.4119,2.4312,2.3637,2.3829,2214065,0
2013-12-17,2.3734,2.4119,2.3637,2.3829,2037835,0
2013-12-18,2.3829,2.4504,2.3251,2.3348,3354147,0
2013-12-19,2.2865,2.3154,2.2673,2.2768,2858234,0
2013-12-20,2.2961,2.3541,2.2768,2.3154,6829018,0
2013-12-23,2.3444,2.3541,2.2961,2.3251,2664608,0
2013-12-24,2.3444,2.4119,2.3348,2.4022,2079823,0
2013-12-26,2.4216,2.4409,2.3444,2.3637,1253668,0
2013-12-27,2.4022,2.4409,2.3926,2.4216,2829145,0
2013-12-30,2.4119,2.4601,2.3734,2.3926,2891743,0
2013-12-31,2.3734,2.4409,2.3637,2.4409,2128839,0
2014-01-02,2.4987,2.5856,2.4601,2.4697,4048298,0
2014-01-03,2.5373,2.5953,2.518,2.518,2441366,0
2014-01-06,2.5373,2.547,2.489,2.489,1913454,0
2014-01-07,2.489,2.5373,2.4697,2.5277,1371791,0
2014-01-08,2.4987,2.5277,2.4794,2.518,1823786,0
2014-01-09,2.489,2.5084,2.4216,2.4312,1641849,0
2014-01-10,2.4697,2.5373,2.4697,2.5277,2098261,0
2014-01-13,2.5277,2.6724,2.4987,2.6531,3070135,0
2014-01-14,2.5663,2.7785,2.5663,2.5953,4983261,0
2014-01-15,2.547,2.6338,2.5084,2.6146,2630864,0
2014-01-16,2.6049,2.6724,2.5856,2.6724,2178722,0
2014-01-17,2.6531,2.7592,2.6434,2.7303,3831378,0
2014-01-21,2.6821,2.7882,2.6531,2.7785,2790445,0
2014-01-22,2.7689,2.7882,2.6821,2.7207,3099070,0
2014-01-23,2.7303,2.846,2.7207,2.7882,4318041,0
2014-01-24,2.875,2.9039,2.7689,2.8364,4729008,0
2014-01-27,2.8364,2.846,2.7207,2.7207,2126682,0
2014-01-28,2.74,2.8267,2.7207,2.7882,1640481,0
2014-01-29,2.7978,2.8653,2.74,2.8364,2342018,0
2014-01-30,2.6821,2.7978,2.6821,2.7303,2362401,0
2014-01-31,2.7882,2.8267,2.7207,2.7785,2119412,0
2014-02-03,2.74,2.7882,2.711,2.711,1639921,0
2014-02-04,2.6627,2.7303,2.5953,2.7207,2581021,0
2014-02-05,2.7014,2.7303,2.5759,2.5759,3643918,0
2014-02-06,2.5953,2.6242,2.5566,2.5566,2881639,0
2014-02-07,2.547,2.6049,2.5277,2.6049,2315212,0
2014-02-10,2.6627,2.7495,2.6531,2.7303,2482952,0
2014-02-11,2.8364,2.9908,2.817,2.9812,7107094,0
2014-02-12,2.9619,2.9908,2.8557,2.8943,3377853,0
2014-02-13,2.8557,3.0004,2.846,2.9812,2825646,0
2014-02-14,3.068,3.1837,3.039,3.0776,6524769,0
2014-02-18,3.1162,3.1644,3.0583,3.1451,4070072,0
2014-02-19,3.1451,3.2319,3.1162,3.1258,5253290,0
2014-02-20,3.097,3.2319,3.0873,3.2126,2281349,0
2014-02-21,3.203,3.3092,3.1933,3.2512,3361987,0
2014-02-24,3.3092,3.3092,3.2416,3.2416,2144783,0
2014-02-25,3.2706,3.2802,3.1933,3.2223,2724788,0
2014-02-26,3.1451,3.1451,3.068,3.1066,2938069,0
2014-02-27,3.1355,3.1548,3.0583,3.068,2364898,0
2014-02-28,3.1355,3.1548,3.0776,3.1258,1573203,0
2014-03-03,3.2126,3.2319,3.1451,3.1644,1813955,0
2014-03-04,3.0873,3.1258,3.039,3.1066,1751025,0
2014-03-05,3.1066,3.1451,3.068,3.1451,1160720,0
2014-03-06,3.1741,3.2319,3.1644,3.203,2116870,0
2014-03-07,3.1741,3.2609,3.1644,3.2126,4779414,0
2014-03-10,3.1355,3.2319,3.1355,3.1741,1527008,0
2014-03-11,3.2802,3.3285,3.2512,3.2995,5940694,0
2014-03-12,3.3574,3.4346,3.3188,3.4153,4763728,0
2014-03-13,3.4636,3.5889,3.4153,3.5696,7344435,0
2014-03-14,3.6275,3.6661,3.5792,3.6372,5227479,0
2014-03-17,3.6179,3.6275,3.4539,3.4732,4123896,0
2014-03-18,3.4153,3.4636,3.3767,3.4056,3299010,0
2014-03-19,3.3285,3.367,3.2126,3.2319,3199256,0
2014-03-20,3.2126,3.3381,3.203,3.2512,2871793,0
2014-03-21,3.2899,3.3478,3.2512,3.2609,8790001,0
2014-03-24,3.2416,3.2802,3.1162,3.1162,3344258,0
2014-03-25,3.2126,3.2319,3.1644,3.1644,2079673,0
2014-03-26,3.1933,3.2126,2.9812,2.9812,3864668,0
2014-03-27,3.0294,3.068,2.9522,3.0294,2321861,0
2014-03-28,3.068,3.1355,3.039,3.0873,3606310,0
2014-03-31,3.0197,3.039,2.9233,2.9426,2574457,0
2014-04-01,2.9329,2.9619,2.9039,2.9329,2334034,0
2014-04-02,2.9715,3.0583,2.9619,3.039,3555955,0
2014-04-03,3.0197,3.0197,2.9522,3.0004,1825971,0
2014-04-04,3.039,3.0487,2.9715,2.9908,2206781,0
2014-04-07,3.0101,3.097,2.9812,3.0487,1732812,0
2014-04-08,3.1066,3.1355,3.0487,3.097,2641984,0
2014-04-09,3.0583,3.1741,3.0294,3.1355,1666645,0
2014-04-10,3.1837,3.2802,3.1355,3.1548,2580631,0
2014-04-11,3.1258,3.203,3.0776,3.0873,1496770,0
2014-04-14,3.2223,3.2319,3.1355,3.1355,1152119,0
2014-04-15,3.0487,3.068,2.9715,3.0294,1787518,0
2014-04-16,2.9715,3.0101,2.9522,2.9522,2118358,0
2014-04-17,2.9812,3.0294,2.9619,2.9619,1733736,0
2014-04-21,2.9812,2.9908,2.8943,2.9908,2082518,0
2014-04-22,3.0197,3.068,3.0004,3.0583,2105238,0
2014-04-23,3.097,3.2126,3.068,3.1837,2138140,0
2014-04-24,3.1258,3.1644,3.0583,3.068,3025120,0
2014-04-25,3.1355,3.2319,3.1066,3.2223,2030246,0
2014-04-28,3.2416,3.2512,3.1451,3.1933,1858064,0
2014-04-29,3.1162,3.1933,3.1066,3.1548,1494403,0
2014-04-30,3.1258,3.2319,3.1066,3.1741,1124677,0
2014-05-01,3.1355,3.1741,3.1066,3.1066,1151281,0
2014-05-02,3.1066,3.2126,3.1066,3.1933,1302030,0
2014-05-05,3.2609,3.2802,3.1933,3.2223,1572395,0
2014-05-06,3.3092,3.3188,3.068,3.068,4101237,0
2014-05-07,3.0487,3.0776,2.9522,2.9715,3295256,0
2014-05-08,3.0583,3.068,2.9619,2.9908,2061656,0
2014-05-09,2.9812,2.9908,2.875,2.9039,1993402,0
2014-05-12,3.0101,3.039,2.9715,2.9908,1353674,0
2014-05-13,2.9619,3.0101,2.9329,2.9426,901888,0
2014-05-14,3.0776,3.1162,3.0197,3.039,1453932,0
2014-05-15,3.039,3.0487,2.9522,2.9715,1129972,0
2014-05-16,3.039,3.068,3.0101,3.0294,1198540,0
2014-05-19,3.0873,3.1066,3.0004,3.0101,878191,0
2014-05-20,2.9812,3.0101,2.9522,2.9619,610179,0
2014-05-21,2.9522,2.9522,2.9136,2.9426,701161,0
2014-05-22,2.9715,2.9812,2.8943,2.8943,1949803,0
2014-05-23,2.8943,2.9233,2.875,2.8943,1004313,0
2014-05-27,2.846,2.846,2.711,2.711,2511568,0
2014-05-28,2.7014,2.7014,2.518,2.518,5552897,0
2014-05-29,2.518,2.5759,2.518,2.5277,2267789,0
2014-05-30,2.5373,2.5663,2.5084,2.5566,1566586,0
2014-06-02,2.518,2.5663,2.5084,2.5373,930943,0
2014-06-03,2.5373,2.5566,2.5084,2.547,1149607,0
2014-06-04,2.5566,2.5566,2.5084,2.5277,1411716,0
2014-06-05,2.5663,2.6242,2.5566,2.5953,1701436,0
2014-06-06,2.5759,2.5856,2.5277,2.5566,936858,0
2014-06-09,2.5663,2.6338,2.5663,2.6146,1413433,0
2014-06-10,2.6242,2.74,2.6049,2.7207,1719185,0
2014-06-11,2.7689,2.7689,2.7014,2.74,1419524,0
2014-06-12,2.7689,2.846,2.7592,2.8364,2269575,0
2014-06-13,2.7978,2.817,2.7495,2.7785,1864720,0
2014-06-16,2.8075,2.817,2.7303,2.74,1659797,0
2014-06-17,2.7207,2.7592,2.6627,2.6821,4812477,0
2014-06-18,2.6821,2.6821,2.5566,2.5856,6751131,0
2014-06-19,2.6531,2.7592,2.6434,2.7495,8165678,0
2014-06-20,2.7785,2.8364,2.74,2.8075,3766260,0
2014-06-23,2.8267,2.9039,2.7978,2.8846,2438417,0
2014-06-24,2.875,2.9426,2.7978,2.817,2600131,0
2014-06-25,2.817,2.846,2.7978,2.817,1275046,0
2014-06-26,2.7978,2.8364,2.7785,2.8364,909305,0
2014-06-27,2.846,2.8557,2.7785,2.817,1044630,0
2014-06-30,2.7978,2.8846,2.7689,2.8653,1959099,0
2014-07-01,2.8846,2.9039,2.846,2.8653,1900049,0
2014-07-02,2.8943,2.9715,2.8653,2.9522,1155098,0
2014-07-03,2.9619,2.9619,2.8943,2.9522,855771,0
2014-07-07,2.9233,2.9522,2.846,2.846,1193985,0
2014-07-08,2.9329,2.9908,2.8943,2.9812,1627559,0
2014-07-09,3.0101,3.1162,3.0101,3.1066,2852349,0
2014-07-10,3.1548,3.1644,3.0776,3.0873,3936254,0
2014-07-11,3.0776,3.1451,3.039,3.1451,1041613,0
2014-07-14,3.0101,3.1162,2.9908,3.039,2557391,0
2014-07-15,3.068,3.0776,2.9522,2.9522,3092895,0
2014-07-16,2.9715,3.0294,2.9329,3.0101,1855686,0
2014-07-17,3.0197,3.1258,3.0004,3.1258,1648776,0
2014-07-18,3.097,3.1644,3.0487,3.1644,2274183,0
2014-07-21,3.1644,3.1741,3.1066,3.1741,1471848,0
2014-07-22,3.1258,3.1644,3.0873,3.0873,937270,0
2014-07-23,3.1355,3.1548,3.0583,3.068,1444822,0
2014-07-24,3.068,3.0776,2.9812,2.9908,2406232,0
2014-07-25,3.0197,3.097,2.9908,3.097,2336301,0
2014-07-28,3.0776,3.1162,3.0294,3.0776,1678974,0
2014-07-29,3.0873,3.097,3.0294,3.068,998085,0
2014-07-30,3.0294,3.068,3.0004,3.039,1050130,0
2014-07-31,2.9715,2.9812,2.9136,2.9233,2198374,0
2014-08-01,2.9426,2.9908,2.9136,2.9619,1563171,0
2014-08-04,2.9715,2.9715,2.8943,2.9426,1043025,0
2014-08-05,2.9233,2.9812,2.8557,2.9619,1564150,0
2014-08-06,2.9908,3.068,2.9715,3.0487,1534737,0
2014-08-07,2.9908,3.039,2.9619,3.039,1517879,0
2014-08-08,3.0294,3.0487,3.0004,3.0294,837901,0
2014-08-11,3.0101,3.068,2.9908,3.0487,900071,0
2014-08-12,3.0873,3.1162,3.0487,3.0873,2329612,0
2014-08-13,3.0583,3.0873,3.0294,3.039,1710721,0
2014-08-14,2.9619,3.097,2.9426,3.0101,2291090,0
2014-08-15,2.9426,2.9619,2.8943,2.9329,2177357,0
2014-08-18,2.875,2.9426,2.8557,2.9329,1108969,0
2014-08-19,2.9136,2.9329,2.875,2.875,1322040,0
2014-08-20,2.8653,3.0101,2.8557,2.9619,2047325,0
2014-08-21,2.8846,2.9233,2.8653,2.8943,2155046,0
2014-08-22,2.875,2.9233,2.8557,2.8653,1755259,0
2014-08-25,2.8557,2.8653,2.817,2.8364,1050742,0
2014-08-26,2.8943,2.8943,2.8267,2.8557,2611002,0
2014-08-27,2.8846,2.9329,2.8846,2.9136,1377939,0
2014-08-28,2.9233,2.9522,2.8943,2.9329,1157044,0
2014-08-29,2.9329,2.9329,2.8943,2.9329,1602337,0
2014-09-02,2.8653,2.875,2.7978,2.817,2152682,0
2014-09-03,2.817,2.8557,2.817,2.817,1407232,0
2014-09-04,2.8267,2.8364,2.6917,2.6917,1900217,0
2014-09-05,2.6531,2.711,2.6338,2.7014,2290507,0
2014-09-08,2.6338,2.6434,2.5856,2.5856,2544257,0
2014-09-09,2.5856,2.6724,2.5663,2.6531,2587052,0
2014-09-10,2.6049,2.6242,2.5856,2.5953,2099148,0
2014-09-11,2.5759,2.6242,2.5663,2.6146,2176578,0
2014-09-12,2.547,2.5663,2.5277,2.547,2700953,0
2014-09-15,2.5084,2.547,2.4697,2.4987,1932064,0
2014-09-16,2.489,2.518,2.4601,2.489,2131009,0
2014-09-17,2.4987,2.5084,2.3637,2.3734,2695654,0
2014-09-18,2.3637,2.3734,2.3444,2.3637,1899704,0
2014-09-19,2.3444,2.3637,2.2865,2.2961,3071862,0
2014-09-22,2.3154,2.3251,2.2673,2.2673,1731515,0
2014-09-23,2.3348,2.3444,2.2865,2.3154,1909047,0
2014-09-24,2.2865,2.3058,2.2383,2.248,1931538,0
2014-09-25,2.2093,2.2383,2.1804,2.1997,1850786,0
2014-09-26,2.1804,2.219,2.1804,2.19,1626538,0
2014-09-29,2.2093,2.219,2.1611,2.1611,1437521,0
2014-09-30,2.1417,2.1611,2.0839,2.0839,2452636,0
2014-10-01,2.1128,2.1514,2.1031,2.1224,1631491,0
2014-10-02,2.1417,2.1417,2.0549,2.1128,1242320,0
2014-10-03,2.0935,2.1031,1.9295,1.9392,4037316,0
2014-10-06,1.9778,2.0068,1.9681,1.9875,1903879,0
2014-10-07,1.9875,2.026,1.9102,1.9295,2901957,0
2014-10-08,1.9585,2.0935,1.8427,2.0549,4234445,0
2014-10-09,2.0935,2.1031,2.0068,2.0549,3228107,0
2014-10-10,2.0549,2.0549,1.9199,1.9295,2155631,0
2014-10-13,1.9488,1.9875,1.9199,1.9295,1899840,0
2014-10-14,1.9971,2.0743,1.9875,2.0453,3121376,0
2014-10-15,2.026,2.1224,1.9681,1.9875,2210071,0
2014-10-16,1.9585,2.0646,1.9585,1.9971,1396196,0
2014-10-17,2.0163,2.0163,1.9392,1.9392,2258541,0
2014-10-20,1.9488,1.9681,1.9295,1.9681,1328924,0
2014-10-21,1.9681,2.0068,1.9681,1.9681,1505229,0
2014-10-22,1.9295,1.9681,1.891,1.891,1843926,0
2014-10-23,1.891,1.891,1.8331,1.8717,1671910,0
2014-10-24,1.8331,1.8427,1.7944,1.8041,2752334,0
2014-10-27,1.7751,1.8041,1.7751,1.7848,1501182,0
2014-10-28,1.7848,1.8331,1.7462,1.7848,2811795,0
2014-10-29,1.7751,1.7944,1.7173,1.7173,8197621,0
2014-10-30,1.6787,1.7076,1.6402,1.6402,3466201,0
2014-10-31,1.5919,1.6402,1.5629,1.5629,4376146,0
2014-11-03,1.5533,1.6787,1.5436,1.6787,2879002,0
2014-11-04,1.6497,1.6787,1.5919,1.6208,3301072,0
2014-11-05,1.6112,1.6402,1.534,1.5533,4689909,0
2014-11-06,1.5822,1.6112,1.5051,1.5051,6710538,0
2014-11-07,1.4858,1.6305,1.4858,1.6208,5937972,0
2014-11-10,1.5629,1.5822,1.4954,1.5051,2937310,0
2014-11-11,1.4954,1.5919,1.4761,1.534,4309917,0
2014-11-12,1.5436,1.6208,1.5436,1.6015,3602095,0
2014-11-13,1.5919,1.6112,1.534,1.5436,2981792,0
2014-11-14,1.4858,1.6883,1.4858,1.6787,5196696,0
2014-11-17,1.6015,1.7076,1.5726,1.6883,4656015,0
2014-11-18,1.7076,1.8138,1.669,1.8041,8654348,0
2014-11-19,1.7558,1.8041,1.6208,1.6208,6832668,0
2014-11-20,1.669,1.698,1.6208,1.6497,3327199,0
2014-11-21,1.6883,1.7462,1.669,1.669,2683568,0
2014-11-24,1.6787,1.6883,1.6402,1.6497,1880031,0
2014-11-25,1.6497,1.7558,1.6402,1.7365,4291022,0
2014-11-26,1.7269,1.7462,1.6883,1.698,1776020,0
2014-11-28,1.6594,1.669,1.6305,1.6497,2579646,0
2014-12-01,1.6402,1.7365,1.6208,1.7076,6468034,0
2014-12-02,1.6497,1.7269,1.6497,1.7173,4460892,0
2014-12-03,1.698,1.7751,1.6883,1.7558,3701359,0
2014-12-04,1.7269,1.7655,1.7076,1.7076,2683369,0
2014-12-05,1.6787,1.698,1.6594,1.6594,1837136,0
2014-12-08,1.669,1.7269,1.6208,1.7076,2727249,0
2014-12-09,1.7558,1.8234,1.7365,1.8041,3551770,0
2014-12-10,1.7848,1.8041,1.7173,1.7269,2574523,0
2014-12-11,1.6883,1.7269,1.6594,1.6787,3178762,0
2014-12-12,1.698,1.698,1.6305,1.6402,5139058,0
2014-12-15,1.6402,1.7269,1.6112,1.6402,12170359,0
2014-12-16,1.6787,1.6787,1.6112,1.6208,5531352,0
2014-12-17,1.6305,1.7558,1.6208,1.7269,5154115,0
2014-12-18,1.7944,1.8041,1.7269,1.7558,6929482,0
2014-12-19,1.7173,1.7558,1.6883,1.7365,68889489,0
2014-12-22,1.7269,1.7558,1.6497,1.6787,7626223,0
2014-12-23,1.6787,1.8041,1.6594,1.6883,3962113,0
2014-12-24,1.669,1.8041,1.6594,1.7848,1182179,0
2014-12-26,1.8331,1.9585,1.8138,1.862,2464934,0
2014-12-29,1.8524,1.862,1.7848,1.7944,2562189,0
2014-12-30,1.8524,1.8717,1.8234,1.8234,1969143,0
2014-12-31,1.8138,1.862,1.8041,1.8234,2306571,0
2015-01-02,1.8331,1.8813,1.7848,1.8717,3126550,0
2015-01-05,1.9102,2.0356,1.891,2.0356,4561296,0
2015-01-06,2.1128,2.2768,2.1128,2.248,7230524,0
2015-01-07,2.19,2.3154,2.19,2.248,5476828,0
2015-01-08,2.2768,2.3734,2.2383,2.2673,3995810,0
2015-01-09,2.3154,2.518,2.3058,2.489,5655135,0
2015-01-12,2.5084,2.7785,2.5084,2.7592,6907303,0
2015-01-13,2.7882,2.8075,2.6146,2.6338,6266610,0
2015-01-14,2.6724,2.7014,2.5373,2.6049,4613820,0
2015-01-15,2.74,2.846,2.6917,2.8364,5699223,0
2015-01-16,2.846,2.9812,2.817,2.9039,5278547,0
2015-01-20,2.9329,2.9812,2.8943,2.9619,3690392,0
2015-01-21,3.0197,3.0487,2.9039,3.0101,4925838,0
2015-01-22,3.0101,3.068,2.9329,2.9426,4097614,0
2015-01-23,2.8557,2.8943,2.7592,2.7785,3540388,0
2015-01-26,2.7303,2.8557,2.6627,2.8364,3565457,0
2015-01-27,2.8557,3.0294,2.846,3.0294,3953913,0
2015-01-28,2.9136,3.0004,2.8653,2.9039,3781140,0
2015-01-29,2.8075,2.875,2.7785,2.846,2564009,0
2015-01-30,2.8557,3.0101,2.8267,2.9908,3178904,0
2015-02-02,2.9619,3.0294,2.9136,2.9908,3486612,0
2015-02-03,2.9908,3.068,2.9426,2.9522,5062411,0
2015-02-04,2.9812,2.9812,2.8557,2.9136,4029605,0
2015-02-05,2.9136,2.9812,2.875,2.9522,3007408,0
2015-02-06,2.7882,2.8557,2.7785,2.7785,4647241,0
2015-02-09,2.74,2.7495,2.6434,2.6627,4839449,0
2015-02-10,2.6242,2.7014,2.5953,2.6434,2743944,0
2015-02-11,2.6434,2.6724,2.5566,2.5759,2533606,0
2015-02-12,2.5663,2.6049,2.4987,2.5759,1629076,0
2015-02-13,2.5566,2.5856,2.5373,2.547,1819389,0
2015-02-17,2.4312,2.4504,2.3154,2.3154,2651901,0
2015-02-18,2.3444,2.3734,2.2673,2.3251,5918409,0
2015-02-19,2.3348,2.3637,2.2865,2.2961,2863281,0
2015-02-20,2.3444,2.3734,2.3154,2.3348,5726893,0
2015-02-23,2.2576,2.3348,2.2383,2.3058,2384738,0
2015-02-24,2.2576,2.3251,2.2576,2.2673,1423010,0
2015-02-25,2.3154,2.3444,2.2768,2.3058,1912185,0
2015-02-26,2.3637,2.3829,2.3348,2.3541,1108468,0
2015-02-27,2.3926,2.4216,2.3734,2.3734,830202,0
2015-03-02,2.4216,2.4409,2.3348,2.3541,2527452,0
2015-03-03,2.3541,2.4022,2.2673,2.2673,1859000,0
2015-03-04,2.2673,2.2768,2.1707,2.1707,1217082,0
2015-03-05,2.1611,2.1707,2.1128,2.1128,888194,0
2015-03-06,1.9971,2.026,1.8524,1.8813,4858380,0
2015-03-09,1.8813,1.891,1.7848,1.8041,1783127,0
2015-03-10,1.7655,1.8138,1.698,1.7269,3450681,0
2015-03-11,1.7076,1.7655,1.6594,1.7655,2722421,0
2015-03-12,1.7558,1.7655,1.669,1.6883,2066615,0
2015-03-13,1.6787,1.6883,1.6112,1.6305,2356634,0
2015-03-16,1.6208,1.7365,1.6112,1.698,4784165,0
2015-03-17,1.669,1.7076,1.6402,1.669,3068102,0
2015-03-18,1.669,1.7751,1.6305,1.7751,6389114,0
2015-03-19,1.7655,1.8138,1.7462,1.7655,2930451,0
2015-03-20,1.8138,1.9295,1.8138,1.862,8455417,0
2015-03-23,1.8524,1.891,1.8427,1.862,2830737,0
2015-03-24,1.8427,1.8813,1.8234,1.8234,1348202,0
2015-03-25,1.891,1.9102,1.8234,1.8234,2251738,0
2015-03-26,1.9199,1.9295,1.8041,1.8138,4276373,0
2015-03-27,1.7751,1.8041,1.7269,1.7365,2444220,0
2015-03-30,1.6883,1.7173,1.6497,1.6594,2027227,0
2015-03-31,1.6883,1.7462,1.6497,1.6787,4231972,0
2015-04-01,1.7269,1.9199,1.698,1.9199,3616939,0
2015-04-02,1.891,1.9102,1.8331,1.862,2273297,0
2015-04-06,1.9392,1.9392,1.8813,1.9199,1496321,0
2015-04-07,1.9199,1.9681,1.9102,1.9199,1522411,0
2015-04-08,1.9102,1.9199,1.8234,1.8524,1399614,0
2015-04-09,1.7944,1.8138,1.7076,1.7462,1930342,0
2015-04-10,1.8234,1.8524,1.7848,1.8524,1870713,0
2015-04-13,1.7848,1.8331,1.7462,1.7848,2019972,0
2015-04-14,1.8138,1.8524,1.7848,1.8234,1947726,0
2015-04-15,1.8813,1.9199,1.8524,1.9199,2176062,0
2015-04-16,1.9488,1.9585,1.8524,1.862,2487307,0
2015-04-17,1.8813,1.9007,1.8138,1.862,2142799,0
2015-04-20,1.8813,1.891,1.8427,1.8813,1784676,0
2015-04-21,1.891,1.9875,1.8813,1.9778,2410572,0
2015-04-22,1.9585,1.9585,1.8427,1.8427,2157140,0
2015-04-23,1.8427,1.9295,1.8427,1.9102,1525759,0
2015-04-24,1.891,1.9007,1.8138,1.8331,2563612,0
2015-04-27,1.8717,1.9392,1.8524,1.9007,1961927,0
2015-04-28,1.9488,2.0356,1.9392,1.9971,2451354,0
2015-04-29,1.9875,2.0163,1.9295,1.9875,2434062,0
2015-04-30,1.891,1.9199,1.8234,1.8717,3380715,0
2015-05-01,1.8524,1.8813,1.8234,1.8717,1145044,0
2015-05-04,1.9102,1.9295,1.862,1.9007,1306535,0
2015-05-05,1.9199,1.9488,1.8427,1.8717,1379505,0
2015-05-06,1.9007,1.9007,1.8041,1.8138,2125261,0
2015-05-07,1.7076,1.7365,1.669,1.7173,3540413,0
2015-05-08,1.7076,1.7558,1.698,1.7462,1006773,0
2015-05-11,1.7076,1.7558,1.6787,1.7269,2240128,0
2015-05-12,1.7173,1.8041,1.7076,1.7848,2378851,0
2015-05-13,1.8234,1.8331,1.7173,1.7558,3354869,0
2015-05-14,1.7462,1.7558,1.6015,1.6112,3960028,0
2015-05-15,1.5919,1.6594,1.5726,1.6112,4719874,0
2015-05-18,1.6402,1.6402,1.5726,1.5822,1608366,0
2015-05-19,1.5244,1.5533,1.4954,1.5051,4310332,0
2015-05-20,1.5051,1.5244,1.4954,1.5051,2629790,0
2015-05-21,1.5147,1.5147,1.4761,1.4858,3047682,0
2015-05-22,1.4858,1.534,1.4858,1.4858,1932904,0
2015-05-26,1.4375,1.4471,1.3989,1.4278,3504740,0
2015-05-27,1.4182,1.4278,1.3603,1.3603,2735482,0
2015-05-28,1.3603,1.3892,1.3507,1.3603,2354483,0
2015-05-29,1.4375,1.4858,1.4278,1.4278,1202364,0
2015-06-01,1.4278,1.4568,1.3892,1.3892,1108136,0
2015-06-02,1.4182,1.4375,1.3892,1.4278,1309926,0
2015-06-03,1.3989,1.4182,1.3796,1.3796,1405936,0
2015-06-04,1.3603,1.3796,1.3217,1.3314,1969078,0
2015-06-05,1.3121,1.3217,1.2928,1.2928,1925648,0
2015-06-08,1.3121,1.3121,1.2831,1.2928,1061397,0
2015-06-09,1.3507,1.3892,1.3217,1.3314,2058435,0
2015-06-10,1.3892,1.3892,1.3507,1.3603,1495412,0
2015-06-11,1.3507,1.3603,1.3121,1.3121,1299691,0
2015-06-12,1.3314,1.341,1.2928,1.3024,1202364,0
2015-06-15,1.2928,1.3217,1.2735,1.3024,1923575,0
2015-06-16,1.3024,1.3121,1.2831,1.3121,2314965,0
2015-06-17,1.3024,1.3603,1.2928,1.3507,2011887,0
2015-06-18,1.3892,1.4471,1.3699,1.4375,2666242,0
2015-06-19,1.3989,1.4278,1.3699,1.4085,8674745,0
2015-06-22,1.341,1.3699,1.3217,1.3603,2106729,0
2015-06-23,1.2831,1.3024,1.2639,1.2639,2947512,0
2015-06-24,1.2639,1.3024,1.2639,1.2928,1130636,0
2015-06-25,1.3121,1.3314,1.2928,1.3314,1385414,0
2015-06-26,1.3314,1.3603,1.3217,1.3314,1642574,0
2015-06-29,1.3603,1.3892,1.3507,1.3603,1081299,0
2015-06-30,1.3024,1.3121,1.2735,1.2928,5611344,0
2015-07-01,1.2831,1.2928,1.2639,1.2735,2285217,0
2015-07-02,1.2639,1.2831,1.2156,1.2446,3819683,0
2015-07-06,1.2156,1.3121,1.1963,1.2928,1839720,0
2015-07-07,1.2349,1.2735,1.206,1.2446,2688942,0
2015-07-08,1.2156,1.2446,1.1963,1.206,3146047,0
2015-07-09,1.1866,1.206,1.1578,1.1674,2497704,0
2015-07-10,1.1385,1.1578,1.1192,1.1385,3047475,0
2015-07-13,1.0998,1.1674,1.0998,1.1578,1462323,0
2015-07-14,1.1385,1.1866,1.1095,1.1578,1238565,0
2015-07-15,1.1481,1.206,1.1385,1.1578,1604264,0
2015-07-16,1.0998,1.1288,1.0998,1.1192,1080987,0
2015-07-17,1.0998,1.1288,1.0902,1.0902,2714337,0
2015-07-20,1.0226,1.0419,0.9454,0.9454,4589714,0
2015-07-21,1.0129,1.0612,0.9841,1.0226,2149330,0
2015-07-22,1.0129,1.0323,0.9841,1.0129,2262724,0
2015-07-23,1.0419,1.0419,0.9648,0.9744,4892481,0
2015-07-24,0.9261,1.0516,0.9261,1.0419,5803583,0
2015-07-27,1.0129,1.0516,0.9937,1.0033,2769065,0
2015-07-28,0.9937,1.0033,0.9841,0.9841,1277097,0
2015-07-29,0.9937,1.0419,0.9744,1.0226,1447014,0
2015-07-30,0.9744,0.9937,0.9069,0.9069,2507862,0
2015-07-31,0.9648,0.9937,0.9358,0.9648,1145148,0
2015-08-03,0.9454,0.9454,0.9069,0.9165,748288,0
2015-08-04,0.9069,0.9551,0.8876,0.9551,1382096,0
2015-08-05,0.9165,0.9454,0.8973,0.9069,1238850,0
2015-08-06,0.9261,0.9454,0.8876,0.9165,1134959,0
2015-08-07,0.9069,0.9841,0.8973,0.9069,1290469,0
2015-08-10,0.9648,0.9841,0.9261,0.9841,1253256,0
2015-08-11,1.0129,1.0516,0.9841,1.0516,1503990,0
2015-08-12,1.0805,1.1192,1.0419,1.1192,2549427,0
2015-08-13,1.0323,1.0612,0.9454,0.9454,2186540,0
2015-08-14,0.9841,1.0323,0.9454,0.9454,972360,0
2015-08-17,0.9744,1.0419,0.9648,1.0226,1794943,0
2015-08-18,0.9648,0.9841,0.9358,0.9648,1528661,0
2015-08-19,0.9165,0.9841,0.9069,0.9744,1872578,0
2015-08-20,1.0033,1.0805,0.9937,1.0612,3809524,0
2015-08-21,1.0998,1.1095,0.9937,1.0419,4473520,0
2015-08-24,1.0226,1.1192,0.9454,0.9454,3629745,0
2015-08-25,1.0033,1.0226,0.8683,0.878,2459353,0
2015-08-26,0.9069,0.9165,0.8008,0.8105,2418617,0
2015-08-27,0.849,0.8973,0.8008,0.8683,2094808,0
2015-08-28,0.8683,0.8973,0.849,0.878,2002662,0
2015-08-31,0.849,0.8973,0.82,0.8876,1373908,0
2015-09-01,0.9165,0.9165,0.8105,0.82,1254190,0
2015-09-02,0.8008,0.82,0.7525,0.7718,1440453,0
2015-09-03,0.7718,0.8008,0.7332,0.7332,2410636,0
2015-09-04,0.7622,0.7718,0.7139,0.7429,2100613,0
2015-09-08,0.7429,0.7525,0.6849,0.7139,2709362,0
2015-09-09,0.7332,0.8393,0.6946,0.7043,1832984,0
2015-09-10,0.7236,0.7332,0.6656,0.6849,2703359,0
2015-09-11,0.7139,0.7332,0.6078,0.6656,4449783,0
2015-09-14,0.6753,0.7525,0.656,0.7236,5126735,0
2015-09-15,0.6849,0.7815,0.6849,0.7525,3917012,0
2015-09-16,0.7718,0.82,0.7622,0.82,4622778,0
2015-09-17,0.8008,0.8876,0.8008,0.8586,4577874,0
2015-09-18,0.9165,0.9261,0.7718,0.7718,76281701,0
2015-09-21,0.7912,0.8105,0.7043,0.7139,4067100,0
2015-09-22,0.6849,0.6946,0.6271,0.6271,3919395,0
2015-09-23,0.6656,0.6753,0.6078,0.6078,2503226,0
2015-09-24,0.6367,0.6463,0.6175,0.6463,4144318,0
2015-09-25,0.6367,0.6656,0.6367,0.6367,3344853,0
2015-09-28,0.656,0.656,0.5788,0.5788,2385481,0
2015-09-29,0.6175,0.6463,0.5885,0.5981,2896764,0
2015-09-30,0.6175,0.6175,0.5788,0.5788,1840342,0
2015-10-01,0.6367,0.6367,0.5499,0.5595,2414679,0
2015-10-02,0.5788,0.6078,0.5692,0.5885,4609511,0
2015-10-05,0.6175,0.6367,0.6078,0.6175,3804111,0
2015-10-06,0.6367,0.656,0.6078,0.6078,3030372,0
2015-10-07,0.6078,0.6367,0.5885,0.6175,2466740,0
2015-10-08,0.6175,0.6946,0.6175,0.6463,3949351,0
2015-10-09,0.6753,0.7525,0.656,0.7429,6080542,0
2015-10-12,0.7718,0.7912,0.7236,0.7332,1537072,0
2015-10-13,0.7332,0.7429,0.6946,0.6946,1798674,0
2015-10-14,0.7236,0.849,0.7139,0.8105,3665545,0
2015-10-15,0.7912,0.82,0.7429,0.8008,1967317,0
2015-10-16,0.8008,0.8105,0.7525,0.7718,991432,0
2015-10-19,0.7622,0.7718,0.7139,0.7332,1287578,0
2015-10-20,0.7332,0.7912,0.7332,0.7622,1149224,0
2015-10-21,0.7718,0.7718,0.6946,0.7429,1980273,0
2015-10-22,0.7429,0.7525,0.7139,0.7429,1060568,0
2015-10-23,0.7525,0.7525,0.6946,0.7139,2116576,0
2015-10-26,0.7236,0.7332,0.6946,0.6946,666690,0
2015-10-27,0.7043,0.7429,0.6849,0.7236,1431332,0
2015-10-28,0.7525,0.7815,0.6849,0.6849,3343712,0
2015-10-29,0.6656,0.7236,0.656,0.656,1818368,0
2015-10-30,0.656,0.6849,0.656,0.656,1277823,0
2015-11-02,0.5885,0.6849,0.5885,0.6849,787387,0
2015-11-03,0.7043,0.7043,0.6656,0.6849,1251014,0
2015-11-04,0.6753,0.6946,0.6175,0.6463,1674480,0
2015-11-05,0.7043,0.7043,0.6463,0.656,1561622,0
2015-11-06,0.6463,0.6753,0.6367,0.6463,1225271,0
2015-11-09,0.6753,0.6753,0.6367,0.6753,1727098,0
2015-11-10,0.6463,0.6656,0.6271,0.6656,992158,0
2015-11-11,0.6463,0.6463,0.6271,0.6271,818229,0
2015-11-12,0.5885,0.6271,0.5595,0.5885,1389041,0
2015-11-13,0.5692,0.5981,0.5499,0.5885,1543690,0
2015-11-16,0.5788,0.5885,0.5692,0.5885,473172,0
2015-11-17,0.5499,0.5692,0.521,0.521,1531666,0
2015-11-18,0.5499,0.5885,0.5307,0.5885,877311,0
2015-11-19,0.5788,0.6078,0.5788,0.5788,1103998,0
2015-11-20,0.5885,0.5981,0.5113,0.5113,1853403,0
2015-11-23,0.5403,0.5788,0.521,0.5403,859690,0
2015-11-24,0.5885,0.5981,0.5692,0.5885,1195211,0
2015-11-25,0.5885,0.5885,0.5595,0.5595,791072,0
2015-11-27,0.5595,0.5788,0.5403,0.5403,603566,0
2015-11-30,0.5692,0.5981,0.5595,0.5885,1300626,0
2015-12-01,0.5595,0.6078,0.5595,0.5885,924103,0
2015-12-02,0.5788,0.6367,0.5788,0.6367,1824000,0
2015-12-03,0.5885,0.6367,0.5788,0.6367,961509,0
2015-12-04,0.6271,0.7043,0.6175,0.7043,1855476,0
2015-12-07,0.7043,0.7139,0.6656,0.6849,1708083,0
2015-12-08,0.7043,0.7236,0.6849,0.7043,833719,0
2015-12-09,0.7332,0.7718,0.7236,0.7718,2056146,0
2015-12-10,0.82,0.8586,0.8008,0.8393,2675467,0
2015-12-11,0.9551,0.9551,0.8586,0.8973,4967733,0
2015-12-14,0.849,0.8586,0.7525,0.7718,2608934,0
2015-12-15,0.7815,0.7912,0.7429,0.7815,1676780,0
2015-12-16,0.8008,0.8297,0.7718,0.8105,1926788,0
2015-12-17,0.8105,0.8105,0.7332,0.7332,2611203,0
2015-12-18,0.82,0.849,0.7718,0.8008,18552372,0
2015-12-21,0.8973,0.9165,0.8393,0.8683,2053763,0
2015-12-22,0.9069,0.9069,0.8393,0.8586,1229993,0
2015-12-23,0.9069,1.0226,0.878,0.9744,3637047,0
2015-12-24,1.0033,1.0033,0.9551,0.9937,719626,0
2015-12-28,0.9648,0.9744,0.9135,0.9194,1132757,0
2015-12-29,0.9589,0.9589,0.8973,0.9154,930039,0
2015-12-30,0.907,0.9165,0.8796,0.9002,660720,0
2015-12-31,0.9011,0.9064,0.8876,0.8963,530363,0
2016-01-04,1.0129,1.0226,0.9744,1.0226,1970342,0
2016-01-05,1.0709,1.1192,1.0419,1.1095,3066626,0
2016-01-06,1.206,1.2928,1.1963,1.2831,3742792,0
2016-01-07,1.4085,1.4085,1.3072,1.3892,4667432,0
2016-01-08,1.3217,1.3362,1.1674,1.2446,2800107,0
2016-01-11,1.341,1.3603,1.2253,1.2446,2308045,0
2016-01-12,1.3024,1.3121,1.2301,1.3024,3185085,0
2016-01-13,1.3796,1.5436,1.341,1.4761,5802662,0
2016-01-14,1.5533,1.5533,1.3892,1.4375,3266047,0
2016-01-15,1.6402,1.669,1.5098,1.5533,2799368,0
2016-01-19,1.5533,1.5533,1.3989,1.4568,3155998,0
2016-01-20,1.5629,1.6305,1.5533,1.6208,4258921,0
2016-01-21,1.6208,1.669,1.5726,1.669,2586185,0
2016-01-22,1.5919,1.6402,1.5726,1.5919,1803137,0
2016-01-25,1.6883,1.7558,1.6594,1.7558,3697858,0
2016-01-26,1.8138,1.9199,1.7944,1.8813,4412063,0
2016-01-27,1.9007,1.9295,1.8378,1.9199,3494997,0
2016-01-28,1.8427,1.8813,1.7944,1.8524,2527024,0
2016-01-29,1.7269,1.7414,1.6883,1.7269,2540790,0
2016-02-01,1.7944,1.862,1.7558,1.8041,2097513,0
2016-02-02,1.862,1.8813,1.8282,1.8813,2835889,0
2016-02-03,1.9007,1.9971,1.8813,1.9778,3896001,0
2016-02-04,2.1031,2.219,2.0647,2.1611,5611554,0
2016-02-05,2.1417,2.2576,2.0153,2.2576,4729833,0
2016-02-08,2.3154,2.3926,2.2673,2.3444,4044485,0
2016-02-09,2.4312,2.4504,2.2527,2.2865,3901341,0
2016-02-10,2.2961,2.3058,2.0743,2.2961,4674180,0
2016-02-11,2.4987,2.6531,2.4504,2.6531,6754355,0
2016-02-12,2.5759,2.7062,2.5374,2.6434,4161874,0
2016-02-16,2.4504,2.6724,2.3637,2.4794,6241625,0
2016-02-17,2.3829,2.489,2.2768,2.489,4780186,0
2016-02-18,2.3444,2.547,2.3251,2.5373,5206829,0
2016-02-19,2.4794,2.5663,2.4697,2.5373,5226560,0
2016-02-22,2.4504,2.5953,2.4409,2.5759,2773830,0
2016-02-23,2.6146,2.7303,2.6049,2.7207,4408368,0
2016-02-24,2.8653,3.0004,2.8267,2.9039,7270622,0
2016-02-25,2.9522,3.068,2.9184,3.0487,6756675,0
2016-02-26,2.9715,3.0438,2.817,2.8943,5964847,0
2016-02-29,3.039,3.1644,2.9908,3.1451,4956859,0
2016-03-01,3.203,3.2223,2.9715,2.9908,5487302,0
2016-03-02,3.0776,3.1837,3.039,3.1451,3738588,0
2016-03-03,3.1548,3.2802,3.0873,3.2416,5047288,0
2016-03-04,3.2416,3.2995,3.039,3.039,7651007,0
2016-03-07,3.1548,3.2706,3.0873,3.1933,4461241,0
2016-03-08,3.2126,3.2706,3.0873,3.1933,6189152,0
2016-03-09,3.0583,3.2802,2.9426,3.203,6333892,0
2016-03-10,3.1355,3.2802,3.1066,3.2609,5018655,0
2016-03-11,3.2416,3.2802,3.1548,3.2706,4613274,0
2016-03-14,3.2995,3.396,3.2319,3.3767,7956737,0
2016-03-15,3.367,3.5214,3.2512,3.5117,7845933,0
2016-03-16,3.4539,3.8398,3.4056,3.8205,8570268,0
2016-03-17,3.8494,4.0424,3.7241,3.7722,11102480,0
2016-03-18,3.7819,3.8494,3.4383,3.6468,47859697,0
2016-03-21,3.6275,3.8398,3.5985,3.6951,6381293,0
2016-03-22,3.7722,3.859,3.7048,3.8398,5419145,0
2016-03-23,3.6275,3.8109,3.5599,3.5599,9866499,0
2016-03-24,3.5599,3.6565,3.5214,3.6082,4946404,0
2016-03-28,3.6082,3.6179,3.4732,3.5889,3945593,0
2016-03-29,3.6372,3.9122,3.6179,3.8494,9206889,0
2016-03-30,3.7144,3.8109,3.6323,3.6854,8064243,0
2016-03-31,3.5985,3.6628,3.4828,3.5117,6147349,0
2016-04-01,3.367,3.6082,3.2319,3.5889,6894091,0
2016-04-04,3.5599,3.5599,3.4539,3.4636,3436908,0
2016-04-05,3.6275,3.6275,3.4828,3.5792,3367884,0
2016-04-06,3.5503,3.5792,3.4732,3.5792,4208372,0
2016-04-07,3.6758,3.7336,3.6661,3.7144,4246046,0
2016-04-08,3.7144,3.7916,3.6468,3.7916,4287714,0
2016-04-11,3.8687,4.0231,3.8687,4.0231,4988344,0
2016-04-12,3.9555,3.9748,3.811,3.9072,5886656,0
2016-04-13,3.724,3.8687,3.6661,3.7048,4292621,0
2016-04-14,3.6565,3.6951,3.4153,3.4539,6032994,0
2016-04-15,3.4056,3.5295,3.3574,3.4636,4802682,0
2016-04-18,3.4732,3.5021,3.367,3.4636,2728253,0
2016-04-19,3.5117,3.5889,3.396,3.5503,11307466,0
2016-04-20,3.4636,3.5117,3.203,3.2706,9773087,0
2016-04-21,3.3863,3.3863,3.1837,3.2609,4193484,0
2016-04-22,3.2126,3.2706,2.9039,2.9908,6994351,0
2016-04-25,2.9715,3.097,2.9329,3.068,3417520,0
2016-04-26,3.068,3.0776,2.9329,3.068,3543904,0
2016-04-27,3.0776,3.1548,3.0197,3.1548,3512581,0
2016-04-28,3.2319,3.4443,3.2038,3.4056,5249297,0
2016-04-29,3.4249,3.5406,3.4249,3.5311,6913604,0
2016-05-02,3.5889,3.6082,3.4153,3.4249,4086159,0
2016-05-03,3.4443,3.4828,3.2416,3.2512,4779029,0
2016-05-04,3.1741,3.2802,3.0101,3.0294,3508049,0
2016-05-05,3.2319,3.3092,3.1644,3.2802,4256765,0
2016-05-06,3.367,3.5745,3.3381,3.5503,6902306,0
2016-05-09,3.3092,3.3478,3.1741,3.1741,3723331,0
2016-05-10,3.1355,3.2995,3.039,3.2319,3223212,0
2016-05-11,3.2802,3.367,3.1644,3.3285,4885661,0
2016-05-12,3.2802,3.3092,3.0873,3.0873,3106325,0
2016-05-13,3.1644,3.2512,3.1258,3.203,4713986,0
2016-05-16,3.3381,3.3767,3.1933,3.3188,6315497,0
2016-05-17,3.2223,3.3767,3.2126,3.2995,3368299,0
2016-05-18,3.2512,3.396,3.1355,3.1644,6719212,0
2016-05-19,3.0583,3.2802,3.0487,3.203,3570171,0
2016-05-20,3.1741,3.2223,3.0583,3.203,4475926,0
2016-05-23,3.0776,3.2899,3.068,3.2126,3748917,0
2016-05-24,3.1066,3.1548,2.8846,2.8943,7417207,0
2016-05-25,2.846,3.0004,2.8267,2.9812,3882291,0
2016-05-26,3.0197,3.0294,2.9039,2.9522,2315190,0
2016-05-27,2.9233,2.9426,2.7737,2.817,4046640,0
2016-05-31,2.8075,2.9908,2.7978,2.9522,4195287,0
2016-06-01,2.9812,3.068,2.9522,3.0101,3652662,0
2016-06-02,2.9908,3.0583,2.9233,2.9908,3632953,0
2016-06-03,3.1933,3.3863,3.1451,3.3767,8213303,0
2016-06-06,3.3381,3.4876,3.2609,3.4443,4326830,0
2016-06-07,3.3767,3.5021,3.3478,3.3863,5239702,0
2016-06-08,3.5696,3.6902,3.5503,3.6179,7206410,0
2016-06-09,3.5696,3.6758,3.5552,3.6565,4225219,0
2016-06-10,3.6661,3.724,3.4876,3.5214,4009130,0
2016-06-13,3.6468,3.6758,3.2899,3.3863,6896348,0
2016-06-14,3.4924,3.5117,3.3092,3.396,4595573,0
2016-06-15,3.4346,3.5792,3.367,3.5117,5929286,0
2016-06-16,3.6951,3.7144,3.2899,3.2995,9657581,0
2016-06-17,3.367,3.4056,3.1886,3.3574,17230905,0
2016-06-20,3.203,3.3767,3.1933,3.3381,3315131,0
2016-06-21,3.1548,3.2126,3.039,3.0873,5470129,0
2016-06-22,3.1548,3.3574,3.1451,3.3574,6580293,0
2016-06-23,3.203,3.2802,3.1741,3.2223,4539293,0
2016-06-24,3.5889,3.6179,3.4346,3.4924,7501123,0
2016-06-27,3.5599,3.5938,3.2416,3.3478,7515207,0
2016-06-28,3.2802,3.367,3.2319,3.2416,3781864,0
2016-06-29,3.3574,3.5117,3.3092,3.4732,5782819,0
2016-06-30,3.5214,3.5406,3.396,3.4828,3221260,0
2016-07-01,3.6275,3.7819,3.6082,3.7529,6810475,0
2016-07-05,3.9169,3.9845,3.8494,3.9555,7368443,0
2016-07-06,4.1582,4.2642,4.0858,4.1678,7877229,0
2016-07-07,4.1195,4.2064,4.0086,4.1002,5253088,0
2016-07-08,4.0617,4.3125,4.0424,4.3028,5515265,0
2016-07-11,4.216,4.3752,4.2064,4.3704,5014207,0
2016-07-12,4.3221,4.3607,4.1292,4.1485,6531477,0
2016-07-13,4.245,4.5537,4.2353,4.4958,6820913,0
2016-07-14,4.2835,4.4234,4.2064,4.3414,5605063,0
2016-07-15,4.245,4.4187,4.2353,4.3511,5286765,0
2016-07-18,4.3125,4.3897,4.2642,4.3318,4321566,0
2016-07-19,4.3318,4.3704,4.3028,4.3414,2952623,0
2016-07-20,4.2257,4.2353,3.9072,3.9555,6581714,0
2016-07-21,4.0617,4.2257,4.0521,4.1775,3040561,0
2016-07-22,4.1485,4.1968,4.1002,4.1678,3123326,0
2016-07-25,4.0424,4.081,3.859,3.888,4136891,0
2016-07-26,4.0038,4.1389,3.9845,4.081,3892678,0
2016-07-27,4.1485,4.3897,4.0521,4.3221,5635906,0
2016-07-28,4.3318,4.3704,4.216,4.2642,4906425,0
2016-07-29,4.2931,4.4572,4.2671,4.409,5234585,0
2016-08-01,4.3994,4.6405,4.3221,4.6405,6563358,0
2016-08-02,4.6887,4.6984,4.5537,4.5923,5464958,0
2016-08-03,4.5731,4.5731,4.438,4.4668,2216250,0
2016-08-04,4.5248,4.6212,4.5055,4.6116,2695337,0
2016-08-05,4.4475,4.4572,4.2835,4.3414,4281638,0
2016-08-08,4.2738,4.3994,4.245,4.3414,3499711,0
2016-08-09,4.3704,4.4524,4.3607,4.3897,2707593,0
2016-08-10,4.5344,4.5344,4.409,4.4862,3220963,0
2016-08-11,4.4862,4.5151,4.38,4.3897,3125391,0
2016-08-12,4.4475,4.4862,4.2691,4.3125,3989796,0
2016-08-15,4.3414,4.3896,4.2642,4.3028,3326120,0
2016-08-16,4.2642,4.2642,4.1389,4.1582,3580151,0
2016-08-17,4.1968,4.2353,3.8012,3.9555,8446677,0
2016-08-18,4.0231,4.0424,3.8977,3.9845,4116847,0
2016-08-19,3.9072,3.999,3.888,3.9555,4878675,0
2016-08-22,3.8687,3.9652,3.8494,3.9072,4257096,0
2016-08-23,3.9072,3.9748,3.859,3.859,2924476,0
2016-08-24,3.8494,3.888,3.5889,3.5889,4180626,0
2016-08-25,3.7433,3.8687,3.6275,3.7916,4697705,0
2016-08-26,3.859,3.9604,3.6951,3.7336,6690944,0
2016-08-29,3.6854,3.7722,3.6661,3.7048,2630845,0
2016-08-30,3.6372,3.6902,3.4828,3.5214,4833270,0
2016-08-31,3.5311,3.5985,3.396,3.4056,5380736,0
2016-09-01,3.4732,3.7916,3.4249,3.7819,7484662,0
2016-09-02,3.7722,3.8784,3.6565,3.8784,9962984,0
2016-09-06,3.7144,3.994,3.6951,3.9748,7113200,0
2016-09-07,3.9265,3.9458,3.6854,3.8012,5704200,0
2016-09-08,3.7626,3.8398,3.6661,3.6951,3124817,0
2016-09-09,3.6372,3.6565,3.4732,3.4732,4974133,0
2016-09-12,3.4636,3.7626,3.4249,3.7144,6590751,0
2016-09-13,3.5889,3.6372,3.3381,3.4056,6593161,0
2016-09-14,3.5297,3.6271,3.4321,3.4516,3868599,0
2016-09-15,3.4321,3.5004,3.3248,3.3931,4220576,0
2016-09-16,3.3248,3.3834,3.1884,3.2664,19842790,0
2016-09-19,3.3443,3.3639,3.2761,3.2956,2589812,0
2016-09-20,3.2664,3.2956,3.2176,3.2858,1903017,0
2016-09-21,3.3346,3.7197,3.3346,3.6759,7159433,0
2016-09-22,3.6271,3.6759,3.4516,3.4614,4614582,0
2016-09-23,3.4712,3.5345,3.3639,3.4126,3124323,0
2016-09-26,3.4321,3.5052,3.3346,3.3639,2284004,0
2016-09-27,3.3639,3.4029,3.2956,3.3541,2611158,0
2016-09-28,3.3736,3.5102,3.2858,3.4809,3178169,0
2016-09-29,3.3639,3.4857,3.3298,3.4712,3535373,0
2016-09-30,3.5102,3.5297,3.3834,3.4029,2641896,0
2016-10-03,3.4029,3.4224,3.3443,3.4029,1949689,0
2016-10-04,3.1591,3.1786,3.0226,3.0421,6159268,0
2016-10-05,3.0421,3.1006,2.9349,3.0908,3234218,0
2016-10-06,2.9154,3.0128,2.8618,2.9251,5123243,0
2016-10-07,2.9836,3.0128,2.8568,2.9251,5216604,0
2016-10-10,2.8666,2.9154,2.8373,2.9056,2884623,0
2016-10-11,2.8861,2.9154,2.7788,2.7788,4025254,0
2016-10-12,2.8373,2.8959,2.7983,2.8373,2766108,0
2016-10-13,2.9056,3.0032,2.8471,2.9154,3636917,0
2016-10-14,2.9154,2.9641,2.852,2.8666,2294081,0
2016-10-17,2.8861,2.9739,2.8764,2.9446,2011298,0
2016-10-18,3.0421,3.1542,3.0082,3.1494,3251449,0
2016-10-19,3.2176,3.281,3.1201,3.2176,4092016,0
2016-10-20,3.2079,3.2176,3.1104,3.1201,3730381,0
2016-10-21,3.1201,3.1591,3.0811,3.1006,1721923,0
2016-10-24,3.1396,3.1591,2.9446,2.9641,2782669,0
2016-10-25,3.0226,3.1786,3.0032,3.1104,4003562,0
2016-10-26,3.1104,3.1299,2.9787,3.0518,2639335,0
2016-10-27,3.0616,3.0811,2.9544,3.0032,3426192,0
2016-10-28,2.9641,3.0908,2.9056,2.9934,3464374,0
2016-10-31,3.0128,3.1006,2.9641,3.0908,2513739,0
2016-11-01,3.1884,3.3298,3.1601,3.2567,4088523,0
2016-11-02,3.2956,3.4224,3.1396,3.1981,6176813,0
2016-11-03,3.2079,3.3248,3.1786,3.3053,3540011,0
2016-11-04,3.2956,3.3541,3.2469,3.3346,3782291,0
2016-11-07,3.1689,3.2079,3.0518,3.1104,3612831,0
2016-11-08,3.0908,3.1786,2.9836,3.0616,4646095,0
2016-11-09,3.3346,3.3639,3.0518,3.1689,8150355,0
2016-11-10,3.1689,3.1689,2.8568,2.8861,7662170,0
2016-11-11,2.7886,2.7886,2.4084,2.4766,12516688,0
2016-11-14,2.4474,2.7455,2.4279,2.6228,5157359,0
2016-11-15,2.5741,2.7495,2.5253,2.7106,9434519,0
2016-11-16,2.6131,2.6228,2.4863,2.5546,4461285,0
2016-11-17,2.5253,2.6131,2.3703,2.4376,7689010,0
2016-11-18,2.3596,2.4279,2.3303,2.4084,4471985,0
2016-11-21,2.4084,2.4279,2.3498,2.3596,5238570,0
2016-11-22,2.3401,2.3401,2.2328,2.3206,4359437,0
2016-11-23,2.1939,2.2231,2.0915,2.1353,7837235,0
2016-11-25,2.1939,2.2718,2.1841,2.2134,2601234,0
2016-11-28,2.2816,2.3986,2.2425,2.3986,6084802,0
2016-11-29,2.2425,2.3108,2.2134,2.262,3275333,0
2016-11-30,2.2134,2.262,2.1841,2.2231,3087099,0
2016-12-01,2.1549,2.3255,2.1353,2.2328,4221945,0
2016-12-02,2.2523,2.2913,2.1939,2.2328,4560152,0
2016-12-05,2.0963,2.2231,2.0476,2.1353,7386091,0
2016-12-06,2.0963,2.1841,2.0963,2.1744,5621346,0
2016-12-07,2.1451,2.262,2.1256,2.1646,6435560,0
2016-12-08,2.1646,2.2328,2.1402,2.2231,3447284,0
2016-12-09,2.1256,2.1549,2.028,2.028,6957162,0
2016-12-12,2.0378,2.0963,1.9988,2.0085,5233909,0
2016-12-13,2.028,2.1841,2.0085,2.1353,9605039,0
2016-12-14,2.0866,2.1841,1.9501,1.9501,10653167,0
2016-12-15,1.8428,1.9111,1.8136,1.8721,18055939,0
2016-12-16,1.9209,1.9793,1.8428,1.8428,14510658,0
2016-12-19,1.9013,1.9599,1.8672,1.9013,6308923,0
2016-12-20,1.8623,1.9599,1.8428,1.9209,6827440,0
2016-12-21,1.9209,1.9404,1.8623,1.8818,5026686,0
2016-12-22,1.8526,1.9404,1.8526,1.8916,5160807,0
2016-12-23,1.8721,1.9988,1.8623,1.989,6397213,0
2016-12-27,2.0378,2.1061,2.0085,2.0573,5343293,0
2016-12-28,2.0963,2.1451,2.0183,2.1256,5442316,0
2016-12-29,2.1646,2.3108,2.1451,2.2913,7549889,0
2016-12-30,2.3401,2.3693,2.1451,2.1549,7729689,0
2017-01-03,2.2036,2.2913,2.1841,2.2913,5674447,0
2017-01-04,2.3303,2.3303,2.2328,2.3303,5894721,0
2017-01-05,2.4571,2.5156,2.3888,2.496,7682375,0
2017-01-06,2.3986,2.4474,2.2425,2.3206,10352848,0
2017-01-09,2.3596,2.4376,2.3401,2.3596,6127050,0
2017-01-10,2.3888,2.4279,2.3108,2.3791,4814300,0
2017-01-11,2.3596,2.4279,2.3011,2.3693,4990583,0
2017-01-12,2.4181,2.4571,2.3011,2.3596,5545468,0
2017-01-13,2.3498,2.4181,2.3011,2.4084,2521950,0
2017-01-17,2.496,2.5156,2.4474,2.496,3901756,0
2017-01-18,2.4863,2.496,2.3547,2.4084,4028825,0
2017-01-19,2.3498,2.4376,2.3303,2.4181,3714693,0
2017-01-20,2.3888,2.496,2.3498,2.4181,4440129,0
2017-01-23,2.4669,2.4863,2.4181,2.4766,3558605,0
2017-01-24,2.4766,2.5058,2.3791,2.4279,4777730,0
2017-01-25,2.3693,2.4376,2.3401,2.4181,4268072,0
2017-01-26,2.2913,2.3693,2.2913,2.3011,3515165,0
2017-01-27,2.3108,2.3986,2.3011,2.3791,2195717,0
2017-01-30,2.4669,2.4766,2.3791,2.4279,4131056,0
2017-01-31,2.4863,2.5058,2.4279,2.4863,4591233,0
2017-02-01,2.4863,2.5302,2.4376,2.5156,5856772,0
2017-02-02,2.6326,2.6521,2.5351,2.5936,5099246,0
2017-02-03,2.6131,2.6326,2.5643,2.5936,3523453,0
2017-02-06,2.6814,2.7495,2.5643,2.7495,7738654,0
2017-02-07,2.7301,2.7983,2.6521,2.6911,9375530,0
2017-02-08,2.7691,2.8471,2.6814,2.7301,12670833,0
2017-02-09,2.7593,2.7691,2.6228,2.6424,6856606,0
2017-02-10,2.6326,2.7009,2.6131,2.6814,5694937,0
2017-02-13,2.6521,2.6716,2.5838,2.6228,5962514,0
2017-02-14,2.6814,2.7301,2.6228,2.7009,5831126,0
2017-02-15,2.7106,2.7983,2.6716,2.7788,4863033,0
2017-02-16,2.7983,2.9154,2.7788,2.9056,7069038,0
2017-02-17,2.8276,2.8861,2.7009,2.7106,7081952,0
2017-02-21,2.6521,2.7252,2.5936,2.6521,5266173,0
2017-02-22,2.6033,2.6131,2.4766,2.5643,7893499,0
2017-02-23,2.6326,2.7204,2.6277,2.7009,6763767,0
2017-02-24,2.7301,2.7495,2.5546,2.6033,5570707,0
2017-02-27,2.5643,2.6579,2.3401,2.3888,8304286,0
2017-02-28,2.4474,2.5058,2.3986,2.4376,4485261,0
2017-03-01,2.3644,2.501,2.3303,2.496,5692399,0
2017-03-02,2.3986,2.4815,2.3303,2.3303,6323268,0
2017-03-03,2.2816,2.3888,2.2231,2.3206,8592818,0
2017-03-06,2.2523,2.2523,2.1061,2.1256,6155239,0
2017-03-07,2.1061,2.262,2.0817,2.1451,6533456,0
2017-03-08,2.0963,2.1939,2.0866,2.1353,5159844,0
2017-03-09,2.1451,2.1549,2.0085,2.028,5634633,0
2017-03-10,2.072,2.1694,2.0476,2.1549,4738022,0
2017-03-13,2.1549,2.2816,2.1451,2.2523,6602657,0
2017-03-14,2.2523,2.3157,2.1646,2.1744,5195758,0
2017-03-15,2.2065,2.5034,2.1867,2.4539,8707499,0
2017-03-16,2.4836,2.4984,2.3451,2.3747,6863924,0
2017-03-17,2.3154,2.3896,2.2164,2.2461,11189283,0
2017-03-20,2.2956,2.4143,2.2857,2.3945,3888188,0
2017-03-21,2.4143,2.4836,2.4044,2.4341,5849603,0
2017-03-22,2.4341,2.4638,2.3747,2.4242,3425958,0
2017-03-23,2.4539,2.4637,2.2956,2.3154,5744045,0
2017-03-24,2.3352,2.4341,2.3055,2.3747,3875700,0
2017-03-27,2.4935,2.5133,2.4341,2.4638,4302777,0
2017-03-28,2.4539,2.4737,2.3055,2.3549,4515293,0
2017-03-29,2.3648,2.4143,2.3352,2.3747,2683124,0
2017-03-30,2.3549,2.3648,2.256,2.3154,3441287,0
2017-03-31,2.3945,2.4836,2.3747,2.4242,6850562,0
2017-04-03,2.444,2.5924,2.4391,2.5924,8054911,0
2017-04-04,2.6221,2.6221,2.5083,2.6023,4549060,0
2017-04-05,2.5232,2.6815,2.5232,2.6617,6374026,0
2017-04-06,2.6419,2.6617,2.5726,2.6419,3357972,0
2017-04-07,2.7013,2.7211,2.5528,2.6221,5655829,0
2017-04-10,2.5726,2.6122,2.5429,2.6122,3835575,0
2017-04-11,2.6716,2.7507,2.6617,2.7507,6694416,0
2017-04-12,2.7507,2.7507,2.6617,2.7211,3776904,0
2017-04-13,2.6716,2.7408,2.6122,2.6617,6526276,0
2017-04-17,2.6815,2.6815,2.5331,2.5825,5607941,0
2017-04-18,2.5825,2.6122,2.5232,2.5528,5039403,0
2017-04-19,2.5133,2.5232,2.3253,2.3846,8518587,0
2017-04-20,2.3648,2.4143,2.3352,2.3846,4972807,0
2017-04-21,2.3846,2.3846,2.3352,2.3549,3843569,0
2017-04-24,2.2659,2.3253,2.2362,2.2659,6032443,0
2017-04-25,2.2461,2.2511,2.1472,2.1768,7670718,0
2017-04-26,2.1669,2.2263,2.0779,2.2263,8939900,0
2017-04-27,2.2164,2.2164,2.1175,2.1571,5379565,0
2017-04-28,2.1669,2.1966,2.1373,2.1571,5096186,0
2017-05-01,2.1274,2.1472,2.0433,2.0482,4599840,0
2017-05-02,2.0977,2.1571,2.0878,2.1274,5301601,0
2017-05-03,2.1472,2.2362,2.1175,2.1669,7603162,0
2017-05-04,2.1373,2.1571,2.0779,2.0878,4871458,0
2017-05-05,2.1274,2.1966,2.0977,2.1373,3944493,0
2017-05-08,2.1373,2.1571,2.0977,2.1373,2547156,0
2017-05-09,2.1076,2.1867,2.0878,2.1571,3449969,0
2017-05-10,2.1571,2.2164,2.1373,2.1867,3548355,0
2017-05-11,2.1867,2.256,2.1768,2.256,4736401,0
2017-05-12,2.2758,2.3055,2.2461,2.2857,4730054,0
2017-05-15,2.3154,2.3154,2.2263,2.2758,3593480,0
2017-05-16,2.2461,2.2956,2.2065,2.2362,4228900,0
2017-05-17,2.3451,2.3549,2.2708,2.3154,5846856,0
2017-05-18,2.3451,2.3549,2.2362,2.2461,5316164,0
2017-05-19,2.2956,2.3253,2.2263,2.256,5358330,0
2017-05-22,2.2659,2.3253,2.2659,2.3154,4616729,0
2017-05-23,2.3154,2.3648,2.1867,2.1966,5662794,0
2017-05-24,2.1768,2.2164,2.0878,2.1768,7707855,0
2017-05-25,2.1472,2.1472,2.0878,2.1373,4297831,0
2017-05-26,2.1373,2.1571,2.0977,2.1076,3672758,0
2017-05-30,2.0581,2.068,1.9987,2.0284,4589156,0
2017-05-31,2.0086,2.0086,1.9394,1.9789,5398925,0
2017-06-01,1.8998,1.9394,1.8701,1.8899,5682335,0
2017-06-02,1.8899,1.9394,1.8602,1.9097,4625888,0
2017-06-05,1.9196,1.9196,1.8503,1.8899,3771515,0
2017-06-06,1.9295,2.0581,1.9295,2.0581,7499604,0
2017-06-07,2.0086,2.0284,1.9493,1.9789,5579808,0
2017-06-08,1.9394,1.9493,1.8998,1.9196,4187281,0
2017-06-09,1.88,1.8998,1.8305,1.8404,5647931,0
2017-06-12,1.8602,1.9097,1.8503,1.88,3838825,0
2017-06-13,1.8404,1.9097,1.8404,1.8899,3715067,0
2017-06-14,1.9295,1.9394,1.7415,1.7811,9176712,0
2017-06-15,1.7811,1.8008,1.7316,1.7811,4197927,0
2017-06-16,1.7811,1.7909,1.6623,1.6623,30022847,0
2017-06-19,1.6722,1.7217,1.6326,1.6524,7043714,0
2017-06-20,1.6326,1.6425,1.5634,1.5733,5876598,0
2017-06-21,1.5931,1.6227,1.5832,1.6128,3515104,0
2017-06-22,1.6425,1.6425,1.5733,1.6029,5235309,0
2017-06-23,1.6425,1.6821,1.6326,1.6821,4230843,0
2017-06-26,1.6227,1.692,1.6128,1.6722,1833872,0
2017-06-27,1.6722,1.692,1.6425,1.6524,2400352,0
2017-06-28,1.6425,1.6623,1.6029,1.6326,1528800,0
2017-06-29,1.5733,1.6326,1.5732,1.6029,2586223,0
2017-06-30,1.6227,1.6821,1.6029,1.6326,4327536,0
2017-07-03,1.5634,1.6128,1.5436,1.5931,2576404,0
2017-07-05,1.5931,1.6425,1.5634,1.6227,3326305,0
2017-07-06,1.6326,1.6425,1.5931,1.6227,3827323,0
2017-07-07,1.5931,1.6029,1.5634,1.5733,2449732,0
2017-07-10,1.5634,1.6425,1.5634,1.6425,3396864,0
2017-07-11,1.6029,1.6722,1.6029,1.6722,2855968,0
2017-07-12,1.7019,1.7316,1.692,1.7217,3577496,0
2017-07-13,1.692,1.7019,1.6326,1.6623,2591775,0
2017-07-14,1.7217,1.7316,1.6821,1.7019,2186703,0
2017-07-17,1.7316,1.7415,1.7118,1.7316,1868733,0
2017-07-18,1.7613,1.7712,1.7019,1.7118,1750309,0
2017-07-19,1.7217,1.7415,1.6821,1.7316,1512374,0
2017-07-20,1.7019,1.7316,1.6821,1.7019,2353580,0
2017-07-21,1.7415,1.7514,1.7019,1.7217,1782854,0
2017-07-24,1.7217,1.7217,1.6425,1.6524,2554420,0
2017-07-25,1.6425,1.6821,1.6425,1.6722,1718571,0
2017-07-26,1.6821,1.7464,1.6623,1.7316,2809543,0
2017-07-27,1.7316,1.7415,1.692,1.692,2483808,0
2017-07-28,1.7118,1.7514,1.7118,1.7514,1887480,0
2017-07-31,1.7712,1.8107,1.7712,1.7909,1917646,0
2017-08-01,1.7909,1.8206,1.7811,1.8008,1833745,0
2017-08-02,1.7514,1.7712,1.7118,1.7514,2951852,0
2017-08-03,1.7415,1.7613,1.7019,1.7217,2159383,0
2017-08-04,1.7128,1.7316,1.692,1.7118,3409820,0
2017-08-07,1.7019,1.7019,1.6326,1.6524,2369800,0
2017-08-08,1.6821,1.7316,1.6722,1.7118,2138657,0
2017-08-09,1.7316,1.8008,1.7316,1.7712,3055433,0
2017-08-10,1.8107,1.8107,1.7712,1.8008,3638018,0
2017-08-11,1.8206,1.8602,1.8008,1.8404,3528061,0
2017-08-14,1.8305,1.8305,1.7316,1.7514,3326710,0
2017-08-15,1.7316,1.7514,1.7019,1.7316,2520869,0
2017-08-16,1.7316,1.7464,1.692,1.7019,4023397,0
2017-08-17,1.7514,1.7909,1.7316,1.7613,2884538,0
2017-08-18,1.8899,1.9196,1.8107,1.8503,5969692,0
2017-08-21,1.88,1.9072,1.8503,1.8701,2463713,0
2017-08-22,1.8701,1.8899,1.7811,1.7909,2828874,0
2017-08-23,1.8206,1.8503,1.8058,1.8305,2780582,0
2017-08-24,1.8404,1.8503,1.8008,1.8107,1563222,0
2017-08-25,1.8404,1.8602,1.7712,1.7811,3898908,0
2017-08-28,1.8206,1.88,1.8157,1.8602,4614080,0
2017-08-29,1.9493,1.9888,1.9196,1.9592,6542035,0
2017-08-30,1.9295,1.9592,1.8998,1.9493,2139485,0
2017-08-31,1.9493,2.0482,1.9295,2.0383,3516201,0
2017-09-01,2.0581,2.068,1.9888,2.0086,2952076,0
2017-09-05,2.068,2.1669,2.0581,2.1472,5554424,0
2017-09-06,2.1373,2.1373,2.0284,2.0482,3660585,0
2017-09-07,2.0878,2.1049,2.0581,2.0878,3346839,0
2017-09-08,2.0977,2.1076,2.0086,2.0482,3030602,0
2017-09-11,1.9789,2.0482,1.9691,2.0086,5445494,0
2017-09-12,1.9888,2.0383,1.9691,2.0086,3321245,0
2017-09-13,2.0086,2.0284,1.9789,1.9987,3244158,0
2017-09-14,1.9691,2.0779,1.9592,2.0581,3509114,0
2017-09-15,2.0581,2.1175,2.0482,2.1175,12151003,0
2017-09-18,2.0284,2.0383,1.9592,1.9691,4568117,0
2017-09-19,1.9592,2.0185,1.9493,1.9691,2865784,0
2017-09-20,1.9691,1.9789,1.8602,1.8701,4265918,0
2017-09-21,1.8404,1.8602,1.8008,1.8008,3593105,0
2017-09-22,1.8305,1.88,1.8206,1.8404,2253398,0
2017-09-25,1.8503,1.9493,1.8305,1.9295,2519969,0
2017-09-26,1.88,1.8998,1.8305,1.8305,2643995,0
2017-09-27,1.7712,1.8305,1.7613,1.8008,2714914,0
2017-09-28,1.7811,1.8206,1.7811,1.8008,1593241,0
2017-09-29,1.8206,1.8404,1.7909,1.8107,1758910,0
2017-10-02,1.7712,1.7973,1.7662,1.7811,1957613,0
2017-10-03,1.7811,1.8503,1.7811,1.8206,2067366,0
2017-10-04,1.8602,1.8602,1.8107,1.8206,2071087,0
2017-10-05,1.8107,1.8256,1.8008,1.8107,1377742,0
2017-10-06,1.7909,1.88,1.7712,1.8701,3295826,0
2017-10-09,1.8701,1.8998,1.8404,1.8998,1978194,0
2017-10-10,1.8998,1.8998,1.8602,1.88,1889567,0
2017-10-11,1.88,1.8899,1.8305,1.88,2569590,0
2017-10-12,1.94,1.94,1.87,1.87,3456640,0
2017-10-13,1.88,1.88,1.85,1.88,2707483,0
2017-10-16,1.87,1.88,1.8,1.81,3415717,0
2017-10-17,1.8,1.81,1.76,1.79,2990694,0
2017-10-18,1.76,1.79,1.76,1.76,4429106,0
2017-10-19,1.71,1.75,1.68,1.69,4609372,0
2017-10-20,1.66,1.67,1.65,1.66,2821143,0
2017-10-23,1.65,1.66,1.61,1.62,4152213,0
2017-10-24,1.65,1.673,1.61,1.62,3782896,0
2017-10-25,1.7,1.71,1.64,1.66,4123995,0
2017-10-26,1.74,1.74,1.67,1.7,4845345,0
2017-10-27,1.72,1.765,1.71,1.75,2854902,0
2017-10-30,1.76,1.79,1.75,1.78,1531750,0
2017-10-31,1.77,1.77,1.71,1.73,1986806,0
2017-11-01,1.77,1.82,1.74,1.8,4057681,0
2017-11-02,1.8,1.82,1.75,1.81,3511711,0
2017-11-03,1.79,1.8,1.75,1.77,1977884,0
2017-11-06,1.77,1.85,1.77,1.84,2547540,0
2017-11-07,1.8,1.81,1.75,1.76,2717242,0
2017-11-08,1.8,1.84,1.8,1.82,2430874,0
2017-11-09,1.82,1.84,1.79,1.83,2961575,0
2017-11-10,1.85,1.87,1.82,1.83,2113723,0
