Date,Open,High,Low,Close,Volume,OpenInt
1995-12-18,3.1386,3.1386,2.9544,3.0035,8430931,0
1995-12-19,3.0035,3.0372,2.9359,3.0372,9464709,0
1995-12-20,3.0372,3.071,2.9851,2.9851,7441390,0
1995-12-21,3.0221,3.108,2.902,3.071,18097971,0
1995-12-22,3.071,3.1724,3.071,3.1386,7991136,0
1995-12-26,3.1574,3.277,3.1574,3.2617,5281447,0
1995-12-27,3.2617,3.2617,3.2095,3.2095,4217093,0
1995-12-28,3.2095,3.2617,3.1724,3.2433,8464757,0
1995-12-29,3.2246,3.277,3.2095,3.277,1855468,0
1996-01-02,3.2433,3.3109,3.2246,3.2923,2832646,0
1996-01-03,3.277,3.3448,3.2246,3.2246,8999541,0
1996-01-04,3.2246,3.2617,3.1724,3.191,6598881,0
1996-01-05,3.1724,3.1724,3.108,3.1386,6290507,0
1996-01-08,3.1386,3.191,3.1386,3.1574,1802768,0
1996-01-09,3.1724,3.2433,3.1724,3.2032,28048013,0
1996-01-10,3.1574,3.191,3.108,3.1386,10492633,0
1996-01-11,3.1386,3.1574,3.0372,3.0897,11960354,0
1996-01-12,3.0897,3.1386,3.071,3.1386,4762284,0
1996-01-15,3.1233,3.1574,3.071,3.1574,4166346,0
1996-01-16,3.1574,3.1724,3.1233,3.1724,5782397,0
1996-01-17,3.1574,3.2095,3.1386,3.191,5319181,0
1996-01-18,3.1724,3.2095,3.1574,3.1574,4260031,0
1996-01-19,3.108,3.1386,3.071,3.071,3087678,0
1996-01-22,3.0897,3.2095,3.071,3.2095,5431083,0
1996-01-23,3.2095,3.3786,3.2095,3.3632,6373126,0
1996-01-24,3.3969,3.5323,3.3969,3.5167,7224743,0
1996-01-25,3.4799,3.4984,3.3969,3.3969,5281447,0
1996-01-26,3.3786,3.4307,3.3448,3.4307,2625755,0
1996-01-29,3.4307,3.5323,3.4307,3.5323,2550943,0
1996-01-30,3.4984,3.5506,3.4799,3.5506,3919121,0
1996-01-31,3.5167,3.5691,3.5167,3.5506,4312726,0
1996-02-01,3.5323,3.6181,3.5323,3.5999,2830044,0
1996-02-02,3.5999,3.6181,3.4799,3.5323,2897054,0
1996-02-05,3.5167,3.5844,3.5167,3.5323,2687568,0
1996-02-06,3.5167,3.5323,3.4154,3.4462,3332296,0
1996-02-07,3.4462,3.4799,3.4307,3.4645,5164995,0
1996-02-08,3.4799,3.5167,3.4462,3.5167,3441597,0
1996-02-09,3.5323,3.5999,3.5167,3.5691,2440342,0
1996-02-12,3.5506,3.5999,3.4984,3.5844,2030474,0
1996-02-13,3.5167,3.6181,3.5167,3.5844,1182763,0
1996-02-14,3.5844,3.6181,3.5323,3.5323,1779351,0
1996-02-15,3.5167,3.5506,3.4462,3.4462,3679705,0
1996-02-16,3.4154,3.4799,3.3632,3.4645,4714137,0
1996-02-20,3.4154,3.5323,3.4154,3.5167,1860673,0
1996-02-21,3.4677,3.7074,3.4677,3.6736,2054546,0
1996-02-22,3.7074,3.8121,3.6552,3.6552,3389550,0
1996-02-23,3.6245,3.6736,3.6245,3.6399,1899705,0
1996-02-26,3.6399,3.6552,3.5876,3.6399,2482638,0
1996-02-27,3.6399,3.6736,3.6245,3.6399,4969821,0
1996-02-28,3.6399,3.6921,3.6399,3.6399,1921827,0
1996-02-29,3.6245,3.6399,3.606,3.606,1321337,0
1996-03-01,3.6399,3.6399,3.5199,3.6399,1457311,0
1996-03-04,3.6552,3.6552,3.606,3.6552,1833350,0
1996-03-05,3.6399,3.6736,3.606,3.6552,813229,0
1996-03-06,3.6552,3.6736,3.5538,3.5724,895203,0
1996-03-07,3.5724,3.5724,3.5015,3.5724,3276347,0
1996-03-08,3.5015,3.5382,3.4338,3.5015,1822934,0
1996-03-11,3.4492,3.4862,3.4184,3.4862,1763729,0
1996-03-12,3.4338,3.5015,3.4184,3.4862,2655687,0
1996-03-13,3.4677,3.5724,3.4677,3.5382,3090926,0
1996-03-14,3.5382,3.6399,3.5199,3.6245,2083821,0
1996-03-15,3.5382,3.5538,3.4677,3.4862,4902807,0
1996-03-18,3.4492,3.4862,3.4184,3.4862,2661540,0
1996-03-19,3.5382,3.7074,3.5382,3.6921,9016455,0
1996-03-20,3.6552,3.6921,3.6245,3.6736,3332949,0
1996-03-21,3.6399,3.7074,3.6399,3.6921,3175503,0
1996-03-22,3.7074,3.8121,3.6921,3.8121,3414272,0
1996-03-25,3.8121,3.8121,3.6552,3.6736,3500797,0
1996-03-26,3.6921,3.7259,3.6736,3.7074,2542488,0
1996-03-27,3.6921,3.7074,3.6399,3.6736,3381736,0
1996-03-28,3.6552,3.6736,3.6399,3.6552,2254277,0
1996-03-29,3.6736,3.6921,3.5015,3.5015,2252326,0
1996-04-01,3.5382,3.606,3.5382,3.5538,1897756,0
1996-04-02,3.5538,3.5724,3.4677,3.4862,2165800,0
1996-04-03,3.5199,3.5724,3.4862,3.5015,3034329,0
1996-04-04,3.5199,3.5199,3.4677,3.4862,3790956,0
1996-04-08,3.4338,3.5015,3.4184,3.4862,3622457,0
1996-04-09,3.5199,3.5199,3.4492,3.5015,3806569,0
1996-04-10,3.5015,3.5382,3.4677,3.5382,3367428,0
1996-04-11,3.5382,3.5382,3.4184,3.4862,1553596,0
1996-04-12,3.4862,3.5382,3.4862,3.5199,1439095,0
1996-04-15,3.5015,3.606,3.5015,3.606,2818984,0
1996-04-16,3.606,3.6245,3.5538,3.5538,2645929,0
1996-04-17,3.5538,3.5876,3.4862,3.5199,2766938,0
1996-04-18,3.5199,3.5538,3.4492,3.4862,2291361,0
1996-04-19,3.5382,3.6552,3.5382,3.606,2977074,0
1996-04-22,3.606,3.606,3.5724,3.5876,3474122,0
1996-04-23,3.5876,3.6399,3.5876,3.606,3684260,0
1996-04-24,3.606,3.6736,3.606,3.6399,3873579,0
1996-04-25,3.6736,3.7445,3.6552,3.7445,3263338,0
1996-04-26,3.7445,3.8611,3.7445,3.8305,3684260,0
1996-04-29,3.8121,3.8796,3.7966,3.8611,1560102,0
1996-04-30,3.8457,3.8611,3.7445,3.7782,2662843,0
1996-05-01,3.7782,3.9317,3.7597,3.8796,6250818,0
1996-05-02,3.8611,3.8796,3.8121,3.8457,3416221,0
1996-05-03,3.8305,3.8981,3.8121,3.8611,3697920,0
1996-05-06,3.8611,3.8611,3.8121,3.8305,1943297,0
1996-05-07,3.8457,3.8981,3.7966,3.8305,3144927,0
1996-05-08,3.7966,3.8981,3.6921,3.8457,1962810,0
1996-05-09,3.8457,3.9134,3.7445,3.7597,1800819,0
1996-05-10,3.7966,3.8305,3.7597,3.7966,1580268,0
1996-05-13,3.8305,3.8305,3.7966,3.7966,1021419,0
1996-05-14,3.7782,3.7782,3.6552,3.7074,1675906,0
1996-05-15,3.695,3.8825,3.695,3.8518,1048742,0
1996-05-16,3.8518,3.9013,3.8149,3.9013,1278401,0
1996-05-17,3.9195,3.9195,3.8675,3.9013,1078020,0
1996-05-20,3.8675,3.8675,3.7997,3.8337,843810,0
1996-05-21,3.7997,3.9195,3.7997,3.9195,1191873,0
1996-05-22,3.9013,3.9349,3.8825,3.9349,912774,0
1996-05-23,3.9349,3.9349,3.8149,3.8337,1436491,0
1996-05-24,3.7997,3.8675,3.7813,3.8518,897810,0
1996-05-28,3.8518,3.8518,3.7105,3.7105,2553546,0
1996-05-29,3.7105,3.7626,3.7105,3.7105,3554797,0
1996-05-30,3.7476,3.7813,3.7105,3.7813,2256227,0
1996-05-31,3.7813,3.7997,3.7476,3.7813,1305722,0
1996-06-03,3.7626,3.8518,3.7476,3.8337,1501549,0
1996-06-04,3.8675,3.8675,3.8149,3.8149,950504,0
1996-06-05,3.8518,3.8518,3.8149,3.8518,1205537,0
1996-06-06,3.8518,3.8675,3.8149,3.8518,2729202,0
1996-06-07,3.7997,3.8337,3.7626,3.8149,1102089,0
1996-06-10,3.7997,3.8149,3.7476,3.7626,1502848,0
1996-06-11,3.7626,3.7626,3.7105,3.7105,1975826,0
1996-06-12,3.7476,3.7476,3.7105,3.7287,2329743,0
1996-06-13,3.695,3.7105,3.5906,3.5906,1636219,0
1996-06-14,3.5906,3.6245,3.523,3.5568,3589276,0
1996-06-17,3.5568,3.5568,3.4524,3.4524,3400602,0
1996-06-18,3.523,3.5724,3.4369,3.4369,3455253,0
1996-06-19,3.4369,3.5415,3.4369,3.523,1420228,0
1996-06-20,3.5046,3.5415,3.4889,3.4889,1180809,0
1996-06-21,3.523,3.6245,3.5046,3.5906,3413618,0
1996-06-24,3.5568,3.5724,3.4709,3.4709,1919871,0
1996-06-25,3.4524,3.4709,3.4184,3.4369,4058997,0
1996-06-26,3.4369,3.4709,3.4369,3.4524,2005755,0
1996-06-27,3.4524,3.4889,3.4369,3.4524,2146281,0
1996-06-28,3.4524,3.5415,3.4524,3.4709,1603692,0
1996-07-01,3.4889,3.5906,3.4709,3.5046,1187314,0
1996-07-02,3.5046,3.523,3.4369,3.4524,1155439,0
1996-07-03,3.4709,3.5046,3.4369,3.4524,890647,0
1996-07-05,3.4184,3.4889,3.4184,3.4709,793062,0
1996-07-08,3.4524,3.4709,3.4369,3.4709,3300419,0
1996-07-09,3.4709,3.5415,3.4524,3.5415,2284203,0
1996-07-10,3.5415,3.5906,3.5046,3.5724,705883,0
1996-07-11,3.5724,3.5724,3.4,3.4524,2331045,0
1996-07-12,3.4369,3.4524,3.3477,3.3663,3087678,0
1996-07-15,3.3845,3.3845,3.3325,3.3663,1208786,0
1996-07-16,3.3477,3.3477,3.1233,3.2463,5690668,0
1996-07-17,3.2647,3.2801,3.1603,3.1788,4680957,0
1996-07-18,3.1788,3.3169,3.1788,3.3169,1076717,0
1996-07-19,3.2955,3.3325,3.2279,3.2463,2851514,0
1996-07-22,3.2463,3.2463,3.1788,3.1941,2440342,0
1996-07-23,3.2125,3.2463,3.0556,3.071,3393453,0
1996-07-24,3.0372,3.108,3.0035,3.0897,2331695,0
1996-07-25,3.071,3.071,2.9695,3.0035,2353815,0
1996-07-26,3.0221,3.0897,3.0035,3.071,2714240,0
1996-07-29,3.071,3.0897,3.0372,3.0556,1592630,0
1996-07-30,3.0556,3.0556,2.9851,3.0372,1806025,0
1996-07-31,3.0035,3.1788,3.0035,3.1788,1489839,0
1996-08-01,3.1788,3.1941,3.0372,3.1233,1647931,0
1996-08-02,3.1788,3.1788,3.0221,3.0897,3064907,0
1996-08-05,3.1233,3.1233,3.0221,3.0897,1835946,0
1996-08-06,3.071,3.2125,3.0372,3.2125,1567909,0
1996-08-07,3.2339,3.3169,3.2157,3.2157,2009007,0
1996-08-08,3.2157,3.3018,3.1972,3.3018,2601685,0
1996-08-09,3.3385,3.3538,3.2863,3.3018,2568512,0
1996-08-12,3.2647,3.2647,3.1815,3.2495,818435,0
1996-08-13,3.2647,3.2647,3.1815,3.1815,1661592,0
1996-08-14,3.1815,3.1815,3.0926,3.1633,1912721,0
1996-08-15,3.1633,3.1815,3.0926,3.0926,1542537,0
1996-08-16,3.1111,3.1633,3.0772,3.1111,2685612,0
1996-08-19,3.1296,3.1633,3.1111,3.1633,2038933,0
1996-08-20,3.1633,3.1815,3.1111,3.1111,1385095,0
1996-08-21,3.1296,3.1972,3.1111,3.1972,1886695,0
1996-08-22,3.1633,3.2339,3.1633,3.2339,2085124,0
1996-08-23,3.2339,3.2495,3.1972,3.2495,2256227,0
1996-08-26,3.2495,3.2495,3.1972,3.2157,2174257,0
1996-08-27,3.1972,3.2339,3.1972,3.2157,1817082,0
1996-08-28,3.2157,3.2647,3.1972,3.2157,2437092,0
1996-08-29,3.2157,3.2157,3.1972,3.1972,3965966,0
1996-08-30,3.1972,3.2157,3.1815,3.1815,4036228,0
1996-09-03,3.1111,3.1633,3.0926,3.1296,2543787,0
1996-09-04,3.1296,3.1633,3.0926,3.1296,4894348,0
1996-09-05,3.1296,3.1815,3.1296,3.1815,2295266,0
1996-09-06,3.1633,3.2339,3.1633,3.2157,1977127,0
1996-09-09,3.1972,3.2495,3.1972,3.2157,1088431,0
1996-09-10,3.2157,3.2339,3.1972,3.2339,709787,0
1996-09-11,3.1972,3.2495,3.1972,3.2495,1441044,0
1996-09-12,3.2495,3.2495,3.1972,3.2157,1004502,0
1996-09-13,3.2157,3.2339,3.1449,3.1633,2741567,0
1996-09-16,3.1296,3.1972,3.1111,3.1449,2204182,0
1996-09-17,3.1296,3.1296,3.0772,3.1296,5864372,0
1996-09-18,3.1296,3.1449,3.1296,3.1296,4369982,0
1996-09-19,3.1296,3.1449,3.1296,3.1296,2913970,0
1996-09-20,3.1449,3.1633,3.1296,3.1296,4275642,0
1996-09-23,3.1296,3.1449,3.1296,3.1449,2662191,0
1996-09-24,3.1296,3.1633,3.1296,3.1633,2921776,0
1996-09-25,3.1449,3.1633,3.1296,3.1296,1819035,0
1996-09-26,3.1296,3.1633,3.1296,3.1633,8580561,0
1996-09-27,3.1972,3.2863,3.1815,3.2863,2880136,0
1996-09-30,3.2863,3.3692,3.2863,3.3538,2110497,0
1996-10-01,3.3385,3.3385,3.3018,3.3385,5064800,0
1996-10-02,3.3385,3.3692,3.3169,3.3538,4814325,0
1996-10-03,3.3385,3.3538,3.2157,3.3018,11736552,0
1996-10-04,3.3018,3.3385,3.2863,3.3385,11055386,0
1996-10-07,3.3385,3.3877,3.3169,3.3692,3228854,0
1996-10-08,3.3385,3.3692,3.3169,3.3169,2934784,0
1996-10-09,3.3169,3.3385,3.2647,3.2647,5093423,0
1996-10-10,3.2863,3.3018,3.2339,3.2495,9208379,0
1996-10-11,3.2495,3.2495,3.2339,3.2339,2354461,0
1996-10-14,3.2339,3.2339,3.2157,3.2157,1521719,0
1996-10-15,3.2495,3.2647,3.2495,3.2647,7965107,0
1996-10-16,3.2647,3.2647,3.1815,3.1972,1793011,0
1996-10-17,3.1815,3.2157,3.1696,3.1972,2742863,0
1996-10-18,3.2157,3.2339,3.1815,3.1815,2225001,0
1996-10-21,3.1972,3.2647,3.1815,3.2495,1909465,0
1996-10-22,3.2647,3.2863,3.2647,3.2863,818435,0
1996-10-23,3.2863,3.2863,3.2495,3.2647,1270594,0
1996-10-24,3.2647,3.2863,3.2647,3.2647,938146,0
1996-10-25,3.2647,3.2863,3.2495,3.2495,6000994,0
1996-10-28,3.2495,3.2647,3.2339,3.2495,950504,0
1996-10-29,3.2339,3.2495,3.2157,3.2339,805424,0
1996-10-30,3.2339,3.2495,3.2157,3.2157,2197025,0
1996-10-31,3.2157,3.2495,3.2157,3.2339,1227002,0
1996-11-01,3.2495,3.2863,3.2339,3.2863,854870,0
1996-11-04,3.2647,3.3018,3.2495,3.3018,2589980,0
1996-11-05,3.3018,3.3385,3.2647,3.3018,944646,0
1996-11-06,3.2863,3.3169,3.2647,3.3018,1305070,0
1996-11-07,3.2863,3.3018,3.2495,3.2647,1421528,0
1996-11-08,3.2863,3.3018,3.2647,3.2647,1999899,0
1996-11-11,3.2647,3.3169,3.2647,3.3169,3133866,0
1996-11-12,3.3018,3.3169,3.2863,3.3018,1517818,0
1996-11-13,3.3232,3.3417,3.3048,3.3232,4831241,0
1996-11-14,3.3232,3.4277,3.3048,3.4277,4238559,0
1996-11-15,3.4645,3.6031,3.4462,3.5323,6107692,0
1996-11-18,3.4984,3.5167,3.4277,3.4277,1978427,0
1996-11-19,3.4277,3.4462,3.3939,3.4093,1786506,0
1996-11-20,3.3939,3.4462,3.3939,3.4093,2091627,0
1996-11-21,3.3939,3.4093,3.3417,3.3939,1835302,0
1996-11-22,3.3939,3.4093,3.3939,3.4093,2914615,0
1996-11-25,3.3939,3.3939,3.3048,3.3417,2400005,0
1996-11-26,3.3417,3.3569,3.2676,3.2676,10786051,0
1996-11-27,3.2893,3.3048,3.2372,3.2523,1995345,0
1996-11-29,3.2523,3.2676,3.2523,3.2676,1781952,0
1996-12-02,3.3232,3.4093,3.3232,3.3569,1601740,0
1996-12-03,3.3569,3.4093,3.3569,3.3939,2923728,0
1996-12-04,3.3939,3.4277,3.3939,3.4093,1739660,0
1996-12-05,3.3939,3.5167,3.3939,3.4462,3239908,0
1996-12-06,3.3755,3.4277,3.3569,3.3569,1058498,0
1996-12-09,3.3755,3.4462,3.3755,3.4277,2532722,0
1996-12-10,3.4277,3.4799,3.4277,3.4645,1990141,0
1996-12-11,3.4462,3.4462,3.3569,3.3755,1053294,0
1996-12-12,3.3939,3.4093,3.3755,3.3755,823640,0
1996-12-13,3.3569,3.3569,3.3048,3.3232,793062,0
1996-12-16,3.3048,3.3417,3.3048,3.3232,1242618,0
1996-12-17,3.3048,3.3232,3.2157,3.2523,2917872,0
1996-12-18,3.2523,3.2893,3.2372,3.2676,1304421,0
1996-12-19,3.2523,3.2676,3.2002,3.2157,1736413,0
1996-12-20,3.3755,3.3755,3.2523,3.3417,3649779,0
1996-12-23,3.3048,3.4645,3.3048,3.4093,1709084,0
1996-12-24,3.4093,3.4277,3.3755,3.3939,135321,0
1996-12-26,3.3569,3.4462,3.3569,3.3939,689622,0
1996-12-27,3.4277,3.4277,3.3232,3.3232,452808,0
1996-12-30,3.3755,3.4799,3.3755,3.4462,674005,0
1996-12-31,3.4645,3.4984,3.3755,3.4277,856821,0
1997-01-02,3.3939,3.3939,3.3417,3.3417,1812527,0
1997-01-03,3.3755,3.4277,3.3569,3.3939,1470971,0
1997-01-06,3.4462,3.4984,3.3939,3.4462,2334298,0
1997-01-07,3.4462,3.5323,3.4093,3.4799,1422826,0
1997-01-08,3.4799,3.4984,3.4462,3.4462,966771,0
1997-01-09,3.4645,3.5691,3.4645,3.5691,883492,0
1997-01-10,3.5167,3.5167,3.4093,3.4645,1639479,0
1997-01-13,3.4799,3.4984,3.4277,3.4645,2336251,0
1997-01-14,3.4645,3.6213,3.4645,3.6213,1753975,0
1997-01-15,3.5844,3.5844,3.5506,3.5506,1011009,0
1997-01-16,3.5691,3.5844,3.5323,3.5844,3556100,0
1997-01-17,3.6031,3.6552,3.6031,3.6369,2228255,0
1997-01-20,3.6369,3.6369,3.5691,3.5844,1269946,0
1997-01-21,3.5506,3.5844,3.5323,3.5506,994094,0
1997-01-22,3.5167,3.5323,3.4462,3.4645,1710386,0
1997-01-23,3.4277,3.4984,3.4093,3.4093,2141075,0
1997-01-24,3.4462,3.5167,3.3939,3.4984,1508709,0
1997-01-27,3.4645,3.5323,3.4093,3.5167,1547093,0
1997-01-28,3.5506,3.5506,3.4799,3.4799,1405263,0
1997-01-29,3.4799,3.4984,3.4277,3.4462,1102089,0
1997-01-30,3.4645,3.4984,3.4462,3.4984,1567909,0
1997-01-31,3.4984,3.5691,3.4645,3.5323,949850,0
1997-02-03,3.5167,3.6031,3.5167,3.5844,1253675,0
1997-02-04,3.5844,3.6031,3.5691,3.6031,416376,0
1997-02-05,3.5844,3.6921,3.5691,3.6552,1642071,0
1997-02-06,3.6369,3.6369,3.5844,3.6213,2898352,0
1997-02-07,3.6369,3.6369,3.6031,3.6213,1988185,0
1997-02-10,3.6031,3.6369,3.5844,3.6213,1387698,0
1997-02-11,3.6369,3.6736,3.6213,3.6552,3455253,0
1997-02-12,3.6369,3.6921,3.6213,3.6552,1191873,0
1997-02-13,3.6552,3.6736,3.6369,3.6552,2458562,0
1997-02-14,3.6369,3.6736,3.6031,3.6369,1575066,0
1997-02-18,3.6213,3.6369,3.5691,3.6213,1389649,0
1997-02-19,3.6031,3.6369,3.5844,3.6031,2081220,0
1997-02-20,3.6031,3.6369,3.5844,3.6369,2493694,0
1997-02-21,3.6369,3.6552,3.6031,3.6552,1256932,0
1997-02-24,3.6369,3.6552,3.6031,3.6369,1723395,0
1997-02-25,3.6213,3.6369,3.6031,3.6213,1083224,0
1997-02-26,3.6245,3.6584,3.5876,3.6584,3556746,0
1997-02-27,3.6584,3.6767,3.6245,3.6245,3625708,0
1997-02-28,3.606,3.6584,3.606,3.6584,2113102,0
1997-03-03,3.6584,3.6584,3.606,3.6245,1755929,0
1997-03-04,3.6245,3.6245,3.5876,3.606,1169101,0
1997-03-05,3.606,3.6245,3.5876,3.606,693523,0
1997-03-06,3.5876,3.6245,3.5538,3.5724,1776748,0
1997-03-07,3.5538,3.5724,3.5199,3.5199,917979,0
1997-03-10,3.5353,3.5353,3.4645,3.4984,891302,0
1997-03-11,3.4984,3.4984,3.4645,3.4832,2324542,0
1997-03-12,3.4645,3.5353,3.4462,3.5199,1221148,0
1997-03-13,3.4984,3.5724,3.4832,3.4984,1877584,0
1997-03-14,3.4832,3.4984,3.4123,3.4123,1213993,0
1997-03-17,3.4123,3.4832,3.3939,3.4645,1461214,0
1997-03-18,3.4645,3.4984,3.36,3.3755,1779351,0
1997-03-19,3.36,3.3755,3.2893,3.2893,4599638,0
1997-03-20,3.2893,3.2893,3.2555,3.2893,1889947,0
1997-03-21,3.3232,3.3417,3.3078,3.3232,1369481,0
1997-03-24,3.3232,3.3755,3.3078,3.36,2031125,0
1997-03-25,3.3417,3.36,3.3078,3.3417,702630,0
1997-03-26,3.3417,3.36,3.3232,3.3232,1518468,0
1997-03-27,3.3232,3.3232,3.2187,3.2893,4173500,0
1997-03-31,3.2709,3.2709,3.1479,3.1479,2862575,0
1997-04-01,3.1325,3.1664,3.1111,3.1479,3513807,0
1997-04-02,3.1479,3.2002,3.1325,3.1848,8043830,0
1997-04-03,3.1848,3.2002,3.1848,3.2002,4803268,0
1997-04-04,3.1664,3.1848,3.1111,3.1325,7430979,0
1997-04-07,3.1479,3.1664,3.1325,3.1479,1721443,0
1997-04-08,3.1479,3.2187,3.1479,3.2187,3101991,0
1997-04-09,3.2372,3.2555,3.1848,3.1848,582922,0
1997-04-10,3.1848,3.2187,3.1848,3.2002,1799518,0
1997-04-11,3.1848,3.2002,3.1479,3.1664,1358418,0
1997-04-14,3.1664,3.1848,3.1479,3.1479,582922,0
1997-04-15,3.1664,3.2002,3.1664,3.2002,754029,0
1997-04-16,3.1848,3.2709,3.1848,3.2555,1113802,0
1997-04-17,3.2372,3.2555,3.2002,3.2372,1912070,0
1997-04-18,3.2372,3.2893,3.2002,3.2893,1550344,0
1997-04-21,3.2893,3.4123,3.2893,3.4123,2926982,0
1997-04-22,3.4123,3.606,3.3755,3.606,2143677,0
1997-04-23,3.5876,3.5876,3.4645,3.5724,2290707,0
1997-04-24,3.5538,3.5724,3.4123,3.4123,5282101,0
1997-04-25,3.4123,3.4984,3.3939,3.4832,1143081,0
1997-04-28,3.4832,3.5353,3.4832,3.4984,925781,0
1997-04-29,3.5199,3.5353,3.4645,3.4832,653185,0
1997-04-30,3.4832,3.5724,3.4832,3.5538,1592630,0
1997-05-01,3.5353,3.5538,3.4832,3.5199,1256280,0
1997-05-02,3.5353,3.5353,3.4645,3.4984,770944,0
1997-05-05,3.5199,3.5538,3.4832,3.5199,1372086,0
1997-05-06,3.5199,3.5353,3.4984,3.4984,1217242,0
1997-05-07,3.4984,3.5724,3.4984,3.5199,942050,0
1997-05-08,3.4832,3.5199,3.4462,3.4645,733210,0
1997-05-09,3.4645,3.4984,3.3755,3.4645,973274,0
1997-05-12,3.5199,3.5724,3.4984,3.4984,1617351,0
1997-05-13,3.5199,3.5199,3.4462,3.4645,789161,0
1997-05-14,3.4984,3.5353,3.4277,3.4462,780050,0
1997-05-15,3.4277,3.4277,3.3755,3.4123,4647776,0
1997-05-16,3.3755,3.3939,3.2893,3.3417,2388947,0
1997-05-19,3.36,3.4123,3.3417,3.3939,1064360,0
1997-05-20,3.3755,3.4123,3.3417,3.3939,1000599,0
1997-05-21,3.4832,3.4984,3.36,3.3755,4097379,0
1997-05-22,3.3939,3.4277,3.36,3.4123,1634270,0
1997-05-23,3.36,3.4645,3.36,3.4277,2827444,0
1997-05-27,3.3755,3.4832,3.3755,3.4645,1993390,0
1997-05-28,3.4492,3.4862,3.4338,3.4709,3002448,0
1997-05-29,3.4492,3.4492,3.3969,3.4338,3961409,0
1997-05-30,3.3969,3.523,3.3786,3.5046,2627063,0
1997-06-02,3.4709,3.523,3.4492,3.523,2322586,0
1997-06-03,3.4862,3.523,3.4709,3.4862,1439745,0
1997-06-04,3.4862,3.5415,3.4862,3.5046,1878891,0
1997-06-05,3.523,3.6276,3.523,3.5939,3415569,0
1997-06-06,3.5939,3.6799,3.5939,3.6799,2647232,0
1997-06-09,3.6799,3.7317,3.6456,3.7317,1794312,0
1997-06-10,3.7317,3.7873,3.6983,3.7691,1215944,0
1997-06-11,3.7691,3.7691,3.7168,3.7317,858771,0
1997-06-12,3.7691,3.7873,3.7317,3.7873,1837905,0
1997-06-13,3.7873,3.9104,3.7691,3.8919,2718145,0
1997-06-16,3.8765,3.8919,3.824,3.8578,763132,0
1997-06-17,3.8578,3.8578,3.824,3.8578,1837905,0
1997-06-18,3.824,3.8765,3.7873,3.8578,1822288,0
1997-06-19,3.8578,3.9104,3.824,3.8765,2686264,0
1997-06-20,3.8765,3.9287,3.824,3.824,5470115,0
1997-06-23,3.8578,3.8919,3.7535,3.7691,1318736,0
1997-06-24,3.824,3.8489,3.8061,3.8489,2181414,0
1997-06-25,3.8675,3.9195,3.7535,3.7782,1630363,0
1997-06-26,3.7535,3.7873,3.7168,3.7873,1219198,0
1997-06-27,3.824,3.8397,3.7873,3.7873,1670050,0
1997-06-30,3.8061,3.8061,3.6456,3.6456,2450104,0
1997-07-01,3.6456,3.6983,3.5939,3.6736,5304218,0
1997-07-02,3.6736,3.8675,3.6615,3.8675,1956959,0
1997-07-03,3.8919,4.0334,3.8675,3.904,1897756,0
1997-07-07,3.904,3.9195,3.8121,3.8121,1699326,0
1997-07-08,3.8121,3.9104,3.8121,3.904,1082574,0
1997-07-09,3.904,3.9104,3.8061,3.8061,854218,0
1997-07-10,3.8061,3.824,3.7317,3.8061,1962810,0
1997-07-11,3.824,3.8765,3.8061,3.8765,1457962,0
1997-07-14,3.8765,3.904,3.8489,3.904,1395507,0
1997-07-15,3.9104,3.9195,3.8675,3.9195,1214643,0
1997-07-16,3.904,3.9195,3.8675,3.8919,952459,0
1997-07-17,3.8919,3.9287,3.8578,3.9287,1869782,0
1997-07-18,3.9195,3.9287,3.7873,3.8578,1285554,0
1997-07-21,3.8397,3.8397,3.8061,3.824,2250372,0
1997-07-22,3.824,3.9287,3.824,3.904,2245167,0
1997-07-23,3.8919,3.904,3.7873,3.7873,3252275,0
1997-07-24,3.7873,3.7873,3.5415,3.7317,16404496,0
1997-07-25,3.7259,3.7691,3.7259,3.7597,4352408,0
1997-07-28,3.7597,3.8489,3.7597,3.8397,4528720,0
1997-07-29,3.8919,4.0088,3.8825,3.9995,7132361,0
1997-07-30,3.9995,4.2453,3.975,4.061,5864372,0
1997-07-31,4.0794,4.0794,3.9995,4.0088,3033678,0
1997-08-01,4.0179,4.1226,3.9623,4.1226,6343853,0
1997-08-04,4.1071,4.2117,4.0794,4.2021,4738211,0
1997-08-05,4.1652,4.2117,4.1407,4.1779,2684313,0
1997-08-06,4.1871,4.3531,4.1871,4.3531,3572362,0
1997-08-07,4.3898,4.5037,4.3898,4.4512,5185810,0
1997-08-08,4.3898,4.4174,4.3376,4.3898,5898204,0
1997-08-11,4.3898,4.5989,4.3898,4.5836,3150784,0
1997-08-12,4.5836,4.5836,4.4422,4.4758,2302417,0
1997-08-13,4.4758,4.5283,4.4512,4.5037,1492441,0
1997-08-14,4.5037,4.5128,4.4606,4.4758,3034329,0
1997-08-15,4.4606,4.4945,4.4512,4.4606,2560052,0
1997-08-18,4.4512,4.4512,4.3531,4.4174,2607546,0
1997-08-19,4.4512,4.4699,4.3437,4.4174,1434539,0
1997-08-20,4.4174,4.4699,4.3961,4.4606,1366227,0
1997-08-21,4.4606,4.4606,4.3898,4.4085,1404611,0
1997-08-22,4.3715,4.3961,4.3376,4.3531,1234163,0
1997-08-25,4.3531,4.4174,4.31,4.3715,1290762,0
1997-08-26,4.3531,4.4085,4.2822,4.31,1228950,0
1997-08-27,4.2948,4.4114,4.2948,4.3745,1277095,0
1997-08-28,4.3838,4.5344,4.3684,4.4543,2412366,0
1997-08-29,4.482,4.519,4.4393,4.482,2439041,0
1997-09-02,4.4975,4.5619,4.4975,4.5619,2212638,0
1997-09-03,4.5619,4.5777,4.4975,4.519,4752518,0
1997-09-04,4.519,4.5777,4.519,4.5619,2207433,0
1997-09-05,4.5619,4.6233,4.519,4.5714,3504701,0
1997-09-08,4.5619,4.6174,4.553,4.5619,1215944,0
1997-09-09,4.553,4.6233,4.519,4.6052,1141777,0
1997-09-10,4.6052,4.651,4.5777,4.5777,2986183,0
1997-09-11,4.5777,4.5777,4.519,4.5344,2484580,0
1997-09-12,4.5253,4.5436,4.4638,4.5344,3967266,0
1997-09-15,4.4975,4.5436,4.473,4.5344,778749,0
1997-09-16,4.5344,4.6851,4.5253,4.6758,1135272,0
1997-09-17,4.6052,4.6573,4.5714,4.6174,1787805,0
1997-09-18,4.5989,4.7927,4.5989,4.7313,1488539,0
1997-09-19,4.7497,4.7497,4.6975,4.7313,1397457,0
1997-09-22,4.7219,4.7219,4.642,4.642,694175,0
1997-09-23,4.6573,4.6573,4.5344,4.5714,843810,0
1997-09-24,4.5989,4.7036,4.5989,4.6052,1034426,0
1997-09-25,4.5714,4.6233,4.5436,4.5714,951807,0
1997-09-26,4.642,4.7403,4.553,4.6174,2326489,0
1997-09-29,4.6174,4.6329,4.5436,4.553,1525620,0
1997-09-30,4.553,4.7313,4.553,4.7219,1668752,0
1997-10-01,4.7219,4.7497,4.6697,4.6758,1575066,0
1997-10-02,4.651,4.6758,4.553,4.553,1659643,0
1997-10-03,4.5989,4.6851,4.5436,4.5989,1506757,0
1997-10-06,4.6329,4.7497,4.6052,4.6851,1275149,0
1997-10-07,4.6975,4.7125,4.642,4.6697,1064360,0
1997-10-08,4.6697,4.6758,4.5436,4.5619,1379892,0
1997-10-09,4.5714,4.6329,4.519,4.6052,1556846,0
1997-10-10,4.5714,4.5777,4.4975,4.5068,1219198,0
1997-10-13,4.519,4.5467,4.519,4.5436,1046141,0
1997-10-14,4.5436,4.5436,4.4975,4.5436,932289,0
1997-10-15,4.519,4.5436,4.5068,4.5344,793062,0
1997-10-16,4.5436,4.5989,4.5253,4.5777,1820336,0
1997-10-17,4.553,4.7125,4.5344,4.5777,2521663,0
1997-10-20,4.5619,4.5896,4.519,4.519,871784,0
1997-10-21,4.519,4.5777,4.519,4.5714,1968670,0
1997-10-22,4.553,4.6758,4.5344,4.642,1033127,0
1997-10-23,4.5896,4.6174,4.5344,4.5989,1801467,0
1997-10-24,4.5989,4.6233,4.5896,4.6174,1231557,0
1997-10-27,4.5989,4.6052,4.2671,4.2671,2396753,0
1997-10-28,4.2054,4.482,4.1256,4.4393,3442244,0
1997-10-29,4.4206,4.6233,4.4114,4.6174,2671949,0
1997-10-30,4.553,4.553,4.473,4.4916,2212638,0
1997-10-31,4.519,4.5436,4.482,4.4916,1305722,0
1997-11-03,4.553,4.6329,4.5344,4.553,1352570,0
1997-11-04,4.519,4.5896,4.5068,4.5777,1608896,0
1997-11-05,4.5619,4.5896,4.553,4.5619,833399,0
1997-11-06,4.553,4.5619,4.4638,4.473,832751,0
1997-11-07,4.4269,4.519,4.3469,4.3745,1083224,0
1997-11-10,4.3929,4.4638,4.3745,4.3838,467117,0
1997-11-11,4.4022,4.4543,4.3929,4.4269,458009,0
1997-11-12,4.3929,4.3929,4.2671,4.2671,781353,0
1997-11-13,4.2671,4.4114,4.2671,4.3469,1037683,0
1997-11-14,4.3469,4.4114,4.3407,4.3591,882194,0
1997-11-17,4.4114,4.519,4.4114,4.4393,1282304,0
1997-11-18,4.4269,4.4543,4.3407,4.3591,821690,0
1997-11-19,4.3407,4.4114,4.3407,4.3745,771594,0
1997-11-20,4.3745,4.4638,4.3469,4.4269,1226351,0
1997-11-21,4.4269,4.482,4.3929,4.4393,817134,0
1997-11-24,4.4269,4.4393,4.3223,4.3223,966771,0
1997-11-25,4.3437,4.3898,4.3437,4.3437,772896,0
1997-11-26,4.3621,4.4699,4.3621,4.4606,1020772,0
1997-11-28,4.4606,4.5405,4.4606,4.5405,191921,0
1997-12-01,4.5681,4.5681,4.5037,4.5037,1158690,0
1997-12-02,4.5128,4.5222,4.4884,4.5037,1065007,0
1997-12-03,4.5037,4.5037,4.4606,4.4945,752077,0
1997-12-04,4.4945,4.5467,4.4758,4.4758,652535,0
1997-12-05,4.4699,4.5745,4.4699,4.5128,667499,0
1997-12-08,4.5128,4.5222,4.4699,4.4758,3010258,0
1997-12-09,4.4884,4.5222,4.4481,4.4699,1215944,0
1997-12-10,4.4758,4.4884,4.4143,4.4329,716296,0
1997-12-11,4.3898,4.3898,4.3254,4.3346,953103,0
1997-12-12,4.35,4.3621,4.2917,4.2917,1251724,0
1997-12-15,4.2917,4.3775,4.2917,4.3346,1068912,0
1997-12-16,4.3254,4.3346,4.2822,4.3068,1325241,0
1997-12-17,4.3254,4.3437,4.2453,4.2453,2623808,0
1997-12-18,4.2453,4.3162,4.2176,4.2362,1698674,0
1997-12-19,4.1841,4.1992,4.1103,4.1715,2022018,0
1997-12-22,4.2086,4.3898,4.1992,4.2176,882194,0
1997-12-23,4.2176,4.4055,4.2176,4.2701,1382488,0
1997-12-24,4.2362,4.3068,4.2176,4.2176,459964,0
1997-12-26,4.19,4.2272,4.19,4.1992,134669,0
1997-12-29,4.264,4.3898,4.1841,4.3898,1108599,0
1997-12-30,4.3898,4.4329,4.35,4.35,485334,0
1997-12-31,4.3621,4.4884,4.3437,4.4884,1032479,0
1998-01-02,4.4606,4.4884,4.4329,4.4481,772896,0
1998-01-05,4.4481,4.4945,4.4143,4.4758,1510009,0
1998-01-06,4.4606,4.4884,4.4143,4.4422,765740,0
1998-01-07,4.4238,4.4238,4.3437,4.3684,753376,0
1998-01-08,4.3961,4.4238,4.3684,4.4143,600490,0
1998-01-09,4.4055,4.4055,4.0642,4.0642,1281653,0
1998-01-12,4.0304,4.3961,4.021,4.3684,1159989,0
1998-01-13,4.3961,4.4143,4.2086,4.3346,1232859,0
1998-01-14,4.3346,4.4329,4.3068,4.4238,749473,0
1998-01-15,4.4238,4.4329,4.3346,4.4238,939443,0
1998-01-16,4.5037,4.5037,4.4055,4.4329,4252225,0
1998-01-20,4.4143,4.4945,4.4143,4.4606,876340,0
1998-01-21,4.4238,4.4699,4.2822,4.3684,783956,0
1998-01-22,4.35,4.4329,4.2976,4.4329,897153,0
1998-01-23,4.4238,4.4481,4.3684,4.4422,800221,0
1998-01-26,4.4481,4.4481,4.2822,4.2976,930991,0
1998-01-27,4.2976,4.3346,4.2546,4.2822,1210739,0
1998-01-28,4.2917,4.4884,4.2917,4.4329,1642071,0
1998-01-29,4.4481,4.5405,4.4055,4.5128,2361624,0
1998-01-30,4.5037,4.5128,4.4238,4.4329,2053245,0
1998-02-02,4.5558,4.6021,4.5405,4.6021,5157839,0
1998-02-03,4.639,4.639,4.5037,4.5037,10251919,0
1998-02-04,4.4884,4.5222,4.4699,4.5128,4207981,0
1998-02-05,4.5405,4.648,4.5312,4.5745,3418172,0
1998-02-06,4.5745,4.639,4.5558,4.5681,2019417,0
1998-02-09,4.5836,4.6758,4.5745,4.6667,1807973,0
1998-02-10,4.648,4.7341,4.6021,4.7341,1454709,0
1998-02-11,4.7189,4.7341,4.6204,4.6544,654492,0
1998-02-12,4.648,4.7341,4.5745,4.6021,1222447,0
1998-02-13,4.5745,4.6544,4.5405,4.5558,1331099,0
1998-02-17,4.5925,4.7005,4.5745,4.6204,1030528,0
1998-02-18,4.6114,4.6758,4.6021,4.6296,1606943,0
1998-02-19,4.6758,4.6758,4.5745,4.6204,6213087,0
1998-02-20,4.6204,4.7282,4.6114,4.7189,4477328,0
1998-02-23,4.7466,4.8603,4.7341,4.8263,1703879,0
1998-02-24,4.8174,4.8448,4.7528,4.8263,2781898,0
1998-02-25,4.8293,4.9034,4.7927,4.8541,1978427,0
1998-02-26,4.8541,4.9188,4.8293,4.9188,2006400,0
1998-02-27,4.9188,4.9463,4.8908,4.9188,901711,0
1998-03-02,4.9094,4.9463,4.9094,4.937,1249120,0
1998-03-03,4.9034,4.937,4.8819,4.9094,822989,0
1998-03-04,4.9034,4.937,4.8293,4.9188,2139772,0
1998-03-05,4.8908,5.0016,4.8908,4.9555,1130717,0
1998-03-06,4.9802,5.1,4.9802,5.0538,1740965,0
1998-03-09,5.0262,5.0356,4.9895,5.0262,1428037,0
1998-03-10,5.0262,5.1,5.0169,5.0631,2826791,0
1998-03-11,5.0631,5.1707,5.0631,5.1154,2563954,0
1998-03-12,5.1279,5.1279,5.0785,5.0878,1963464,0
1998-03-13,5.1154,5.1338,5.0878,5.0878,1380541,0
1998-03-16,5.1154,5.1338,5.0878,5.1338,1884094,0
1998-03-17,5.1279,5.1615,5.1061,5.1429,3721996,0
1998-03-18,5.3151,5.5826,5.303,5.4506,8668393,0
1998-03-19,5.4413,5.4565,5.3767,5.4506,3085073,0
1998-03-20,5.4565,5.4565,5.3767,5.4413,2217189,0
1998-03-23,5.4413,5.4506,5.352,5.352,3432484,0
1998-03-24,5.352,5.4506,5.352,5.4506,3267239,0
1998-03-25,5.4413,5.5396,5.4228,5.512,2962114,0
1998-03-26,5.475,5.5919,5.466,5.5673,3333596,0
1998-03-27,5.5765,5.5765,5.5028,5.555,2071459,0
1998-03-30,5.555,5.555,5.4136,5.4228,1696074,0
1998-03-31,5.4228,5.521,5.4136,5.466,1560755,0
1998-04-01,5.475,5.521,5.3861,5.521,1303122,0
1998-04-02,5.4843,5.512,5.4228,5.5028,2030474,0
1998-04-03,5.521,5.521,5.2968,5.4565,2895753,0
1998-04-06,5.4565,5.475,5.2414,5.2968,1799518,0
1998-04-07,5.2968,5.3767,5.2259,5.3767,2472873,0
1998-04-08,5.3584,5.4228,5.2138,5.2689,1930939,0
1998-04-09,5.2599,5.4565,5.2508,5.4291,1622557,0
1998-04-13,5.4506,5.4843,5.4136,5.466,2956261,0
1998-04-14,5.4506,5.4565,5.303,5.3676,2351213,0
1998-04-15,5.352,5.4136,5.3151,5.3767,847709,0
1998-04-16,5.352,5.352,5.2259,5.2259,929033,0
1998-04-17,5.2508,5.3428,5.2259,5.303,1071513,0
1998-04-20,5.3305,5.4291,5.2783,5.3767,949850,0
1998-04-21,5.4136,5.475,5.3305,5.475,1462512,0
1998-04-22,5.4565,5.4937,5.2689,5.2783,2739608,0
1998-04-23,5.2414,5.2599,5.1707,5.2508,2170352,0
1998-04-24,5.2414,5.3246,5.2414,5.2599,3388242,0
1998-04-27,5.2259,5.2259,5.0016,5.1154,653185,0
1998-04-28,5.1799,5.2323,5.0356,5.1,841857,0
1998-04-29,5.1061,5.2323,5.0785,5.2045,1649886,0
1998-04-30,5.2414,5.2414,5.1799,5.2323,1556846,0
1998-05-01,5.2323,5.2968,5.2259,5.2968,1341509,0
1998-05-04,5.3305,5.3428,5.303,5.3151,1161297,0
1998-05-05,5.3151,5.3428,5.2783,5.3246,1555552,0
1998-05-06,5.3246,5.3584,5.3151,5.3305,1586778,0
1998-05-07,5.3305,5.3428,5.2414,5.2508,946600,0
1998-05-08,5.2599,5.3305,5.2414,5.2968,674005,0
1998-05-11,5.3305,5.3676,5.3151,5.3428,1219198,0
1998-05-12,5.3246,5.3428,5.2689,5.3428,1038984,0
1998-05-13,5.3151,5.3767,5.2968,5.3584,2584122,0
1998-05-14,5.3584,5.4045,5.3428,5.3861,1258882,0
1998-05-15,5.4045,5.4136,5.3861,5.3861,2166448,0
1998-05-18,5.3767,5.3767,5.2783,5.3151,1261482,0
1998-05-19,5.3151,5.3584,5.303,5.3246,1715595,0
1998-05-20,5.3246,5.3246,5.2783,5.3151,1511309,0
1998-05-21,5.2968,5.3305,5.2783,5.303,1714940,0
1998-05-22,5.3151,5.352,5.2599,5.352,927735,0
1998-05-26,5.3305,5.4565,5.3151,5.3861,1374684,0
1998-05-27,5.2999,5.2999,5.1461,5.2629,1185370,0
1998-05-28,5.2815,5.3645,5.2629,5.2815,1643378,0
1998-05-29,5.2815,5.3735,5.2629,5.3183,1681761,0
1998-06-01,5.346,5.4413,5.2721,5.2907,2405863,0
1998-06-02,5.3246,5.337,5.1646,5.2107,2519064,0
1998-06-03,5.2107,5.435,5.2107,5.337,1078020,0
1998-06-04,5.3246,5.346,5.2629,5.337,1577666,0
1998-06-05,5.352,5.4906,5.337,5.4906,1180809,0
1998-06-08,5.5242,5.5242,5.435,5.4413,2830693,0
1998-06-09,5.4413,5.4413,5.352,5.435,1326540,0
1998-06-10,5.426,5.4413,5.346,5.352,1459261,0
1998-06-11,5.352,5.3645,5.2259,5.2445,3599688,0
1998-06-12,5.2259,5.2382,5.0201,5.2107,1636870,0
1998-06-15,5.2107,5.2107,5.0016,5.0016,2642675,0
1998-06-16,5.0201,5.0448,4.9034,4.9739,4007602,0
1998-06-17,4.9739,5.1738,4.9739,5.1461,1738359,0
1998-06-18,5.1738,5.1923,5.011,5.0292,2275095,0
1998-06-19,4.9188,5.011,4.9188,5.0016,3666049,0
1998-06-22,4.9926,4.9926,4.7403,4.9034,3049293,0
1998-06-23,4.9188,4.9402,4.8111,4.9309,1682414,0
1998-06-24,4.894,5.0016,4.8571,4.9124,1340854,0
1998-06-25,5.1185,5.2259,5.011,5.0725,5189065,0
1998-06-26,5.0845,5.1279,4.983,5.0201,3149480,0
1998-06-29,5.0845,5.2445,5.0661,5.2259,1492441,0
1998-06-30,5.2382,5.4779,5.2382,5.3892,2527523,0
1998-07-01,5.3892,5.4506,5.352,5.4413,4430483,0
1998-07-02,5.4075,5.4165,5.2721,5.352,1584173,0
1998-07-06,5.3183,5.426,5.2721,5.426,1952407,0
1998-07-07,5.426,5.4996,5.426,5.4996,1003852,0
1998-07-08,5.4779,5.4996,5.3982,5.435,7501893,0
1998-07-09,5.426,5.435,5.2721,5.2721,3534628,0
1998-07-10,5.3091,5.3091,5.1461,5.1923,2614700,0
1998-07-13,5.1738,5.1829,5.0292,5.0661,1601090,0
1998-07-14,5.0725,5.137,5.0448,5.1185,1861320,0
1998-07-15,5.1,5.1185,5.0569,5.0845,675956,0
1998-07-16,5.0845,5.1,5.0569,5.0845,991494,0
1998-07-17,5.094,5.1,5.011,5.0448,1338903,0
1998-07-20,5.0385,5.0661,5.0385,5.0385,1706485,0
1998-07-21,5.0448,5.0448,4.9679,4.9926,1940041,0
1998-07-22,4.9739,4.983,4.9309,4.9309,2063002,0
1998-07-23,4.9309,4.9309,4.7774,4.8111,1825542,0
1998-07-24,4.8481,4.9188,4.7774,4.7836,1186018,0
1998-07-27,4.7836,4.8756,4.7157,4.7497,2738958,0
1998-07-28,4.7219,4.7313,4.5312,4.6851,2997244,0
1998-07-29,4.7403,4.894,4.7403,4.8387,1655091,0
1998-07-30,4.8387,5.0845,4.8387,5.0725,3031072,0
1998-07-31,5.0448,5.2199,5.011,5.0292,3250320,0
1998-08-03,5.0292,5.1554,4.9555,4.9679,8542833,0
1998-08-04,4.9679,5.0292,4.8387,4.8665,4492291,0
1998-08-05,4.8481,5.0661,4.8481,4.983,2538580,0
1998-08-06,5.0016,5.1554,5.0016,5.0448,2646578,0
1998-08-07,5.0661,5.1738,5.0661,5.0725,2723348,0
1998-08-10,5.0661,5.1646,5.0569,5.1093,2669999,0
1998-08-11,5.011,5.0661,4.9739,5.0385,2912671,0
1998-08-12,5.0292,5.1461,5.0292,5.1279,934239,0
1998-08-13,5.1279,5.2382,5.1,5.1738,1594584,0
1998-08-14,5.1923,5.1923,5.0385,5.0845,2610798,0
1998-08-17,5.0661,5.1093,5.011,5.0448,1882143,0
1998-08-18,5.0385,5.1829,5.0385,5.1279,2198975,0
1998-08-19,5.1554,5.1923,5.1,5.1185,3641975,0
1998-08-20,5.0661,5.1738,5.0569,5.137,1744217,0
1998-08-21,5.1,5.1185,5.011,5.0292,1716242,0
1998-08-24,5.0292,5.0661,5.011,5.0385,1461214,0
1998-08-25,5.0385,5.1554,5.0292,5.0448,1318736,0
1998-08-26,5.0232,5.0507,4.8878,4.9679,4160491,0
1998-08-27,4.9402,4.9895,4.8144,4.8144,3215189,0
1998-08-28,4.8144,4.8417,4.7709,4.7774,3684260,0
1998-08-31,4.7774,4.8048,4.3531,4.3621,2283557,0
1998-09-01,4.31,4.553,4.2701,4.5068,14386380,0
1998-09-02,4.5253,4.6233,4.5158,4.5436,2402607,0
1998-09-03,4.5158,4.553,4.4638,4.5158,2072762,0
1998-09-04,4.5158,4.5158,4.4451,4.4789,2473526,0
1998-09-08,4.5158,4.6329,4.4975,4.5989,918629,0
1998-09-09,4.5989,4.6605,4.5344,4.6329,3030421,0
1998-09-10,4.5989,4.6233,4.5714,4.5896,4120806,0
1998-09-11,4.5619,4.6726,4.5619,4.645,1818384,0
1998-09-14,4.6605,4.7774,4.6605,4.7588,1340203,0
1998-09-15,4.7435,4.8603,4.725,4.8326,2328443,0
1998-09-16,4.8326,4.8603,4.7065,4.7985,5379688,0
1998-09-17,4.7985,4.7985,4.7065,4.7774,3868378,0
1998-09-18,4.7435,4.7774,4.7341,4.7528,3379788,0
1998-09-21,4.7341,4.7709,4.7157,4.7435,2903558,0
1998-09-22,4.7435,4.8263,4.725,4.8263,2100086,0
1998-09-23,4.8263,5.0048,4.8263,5.0048,2630311,0
1998-09-24,4.9802,4.9895,4.9247,4.9402,4112346,0
1998-09-25,4.9064,4.9247,4.8787,4.8972,3839103,0
1998-09-28,4.9247,4.9895,4.9247,4.9895,3565857,0
1998-09-29,4.9953,5.0417,4.9617,4.9802,5015357,0
1998-09-30,4.9617,4.9802,4.9064,4.9064,3388898,0
1998-10-01,4.8692,4.9339,4.7588,4.7588,5909914,0
1998-10-02,4.7435,4.7774,4.7341,4.7341,4566455,0
1998-10-05,4.7065,4.7435,4.5989,4.6329,3632866,0
1998-10-06,4.6605,4.8144,4.6605,4.7341,2064957,0
1998-10-07,4.7435,4.8263,4.5436,4.5896,4223599,0
1998-10-08,4.553,4.6233,4.4451,4.4789,5168248,0
1998-10-09,4.4975,4.5253,4.4512,4.4789,4619801,0
1998-10-12,4.4975,4.6174,4.4916,4.5344,2014212,0
1998-10-13,4.553,4.645,4.5344,4.5989,3679051,0
1998-10-14,4.5989,4.6881,4.5989,4.6605,4159191,0
1998-10-15,4.6329,4.7774,4.6329,4.7588,2585428,0
1998-10-16,4.8326,4.9247,4.8263,4.8417,2403913,0
1998-10-19,4.7985,4.9064,4.7985,4.9064,1483332,0
1998-10-20,4.9617,5.1154,4.9617,5.0507,2742217,0
1998-10-21,5.0878,5.1154,5.0507,5.0693,2257529,0
1998-10-22,5.0693,5.1429,5.0693,5.1154,1768938,0
1998-10-23,5.1216,5.1861,5.1154,5.1154,2148230,0
1998-10-26,5.1154,5.1491,5.0878,5.1061,1949154,0
1998-10-27,5.1061,5.1954,5.1061,5.1338,2336251,0
1998-10-28,5.1154,5.177,5.1154,5.1338,1570515,0
1998-10-29,5.1338,5.177,5.1338,5.1491,1772844,0
1998-10-30,5.1491,5.2231,5.1491,5.177,2470922,0
1998-11-02,5.177,5.3305,5.1677,5.2476,2370081,0
1998-11-03,5.2476,5.2599,5.2231,5.2476,2869076,0
1998-11-04,5.2689,5.3305,5.2476,5.3215,2364878,0
1998-11-05,5.303,5.3305,5.2689,5.2875,2074712,0
1998-11-06,5.2875,5.3215,5.2753,5.3151,1245220,0
1998-11-09,5.2968,5.3151,5.2414,5.2599,1593281,0
1998-11-10,5.2476,5.2875,5.2476,5.2476,1357119,0
1998-11-11,5.2323,5.2875,5.2323,5.2476,1725353,0
1998-11-12,5.2323,5.2414,5.1586,5.1677,5118803,0
1998-11-13,5.1677,5.303,5.1677,5.303,1807323,0
1998-11-16,5.303,5.4291,5.303,5.3767,2729202,0
1998-11-17,5.3584,5.3861,5.2875,5.2875,2938688,0
1998-11-18,5.2875,5.3489,5.2875,5.3399,2941946,0
1998-11-19,5.3305,5.3951,5.3305,5.3584,1451454,0
1998-11-20,5.3676,5.4013,5.3489,5.3676,1137873,0
1998-11-23,5.3797,5.4165,5.352,5.3892,2493694,0
1998-11-24,5.4165,5.4443,5.2445,5.337,3871632,0
1998-11-25,5.3246,5.3706,5.2599,5.2875,3426629,0
1998-11-27,5.2875,5.352,5.2875,5.352,1537984,0
1998-11-30,5.337,5.352,5.2351,5.2351,2375284,0
1998-12-01,5.254,5.426,5.254,5.3982,2574367,0
1998-12-02,5.3892,5.426,5.352,5.426,1815785,0
1998-12-03,5.3892,5.4443,5.3613,5.3613,1315484,0
1998-12-04,5.3797,5.715,5.3797,5.6594,4779851,0
1998-12-07,5.6594,5.6594,5.5982,5.6444,3851463,0
1998-12-08,5.6444,5.6594,5.5794,5.6072,2120906,0
1998-12-09,5.5794,5.7241,5.5794,5.6813,2750673,0
1998-12-10,5.6813,5.7426,5.6256,5.6349,2293962,0
1998-12-11,5.6072,5.6444,5.5888,5.6165,1553596,0
1998-12-14,5.6165,5.6533,5.555,5.5611,2722700,0
1998-12-15,5.5611,5.6349,5.5611,5.6072,4122104,0
1998-12-16,5.5982,5.6072,5.518,5.5611,4656233,0
1998-12-17,5.5611,5.5705,5.518,5.5273,7023060,0
1998-12-18,5.5273,5.6165,5.5057,5.5336,6060197,0
1998-12-21,5.518,5.5705,5.518,5.5273,3671902,0
1998-12-22,5.5458,5.5888,5.5273,5.5458,2778000,0
1998-12-23,5.5611,5.6594,5.5611,5.6165,2207433,0
1998-12-24,5.6072,5.715,5.6072,5.6871,1171705,0
1998-12-28,5.7241,5.7365,5.6871,5.6996,1508709,0
1998-12-29,5.6996,5.8343,5.6871,5.8163,1672005,0
1998-12-30,5.8163,5.9454,5.8163,5.8343,2650480,0
1998-12-31,5.8343,5.8343,5.7793,5.7793,1716242,0
1999-01-04,5.7885,5.8163,5.7241,5.7518,3421426,0
1999-01-05,5.7426,5.8071,5.7426,5.7982,3634170,0
1999-01-06,5.7982,5.8163,5.7642,5.8071,9447789,0
1999-01-07,5.7793,5.8071,5.7642,5.7793,1502200,0
1999-01-08,5.7793,5.8163,5.7703,5.7885,2792960,0
1999-01-11,5.7703,5.8441,5.7642,5.7982,2179461,0
1999-01-12,5.7793,5.8071,5.7642,5.7642,2513207,0
1999-01-13,5.7241,5.7426,5.4628,5.6871,3237961,0
1999-01-14,5.6871,5.8533,5.6719,5.8256,3814380,0
1999-01-15,5.8256,5.8779,5.7982,5.8533,3934083,0
1999-01-19,5.8343,5.8779,5.8163,5.8256,3510556,0
1999-01-20,5.8256,5.8779,5.8163,5.8622,4380386,0
1999-01-21,5.8533,5.8903,5.8256,5.8256,1942649,0
1999-01-22,5.8256,5.8684,5.8163,5.8163,2549640,0
1999-01-25,5.8163,5.8779,5.8163,5.8441,2195727,0
1999-01-26,5.8441,5.8903,5.8256,5.8684,1907517,0
1999-01-27,5.8779,5.8779,5.8163,5.8163,2368778,0
1999-01-28,5.8441,5.9454,5.8441,5.8533,2871032,0
1999-01-29,5.8903,5.8903,5.7793,5.8256,3129310,0
1999-02-01,5.8256,5.8684,5.8163,5.8256,2524921,0
1999-02-02,5.7982,5.8071,5.6533,5.715,1525620,0
1999-02-03,5.6871,5.896,5.6871,5.8779,2636168,0
1999-02-04,5.8622,5.8779,5.7982,5.8071,4105188,0
1999-02-05,5.8071,5.8071,5.5794,5.5794,1500246,0
1999-02-08,5.5611,5.7982,5.5458,5.7703,1367532,0
1999-02-09,5.7087,5.7241,5.5982,5.5982,1392250,0
1999-02-10,5.5982,5.6719,5.5611,5.6719,2403913,0
1999-02-11,5.6349,5.6349,5.5273,5.5705,2101389,0
1999-02-12,5.5888,5.6719,5.5057,5.5057,2139772,0
1999-02-16,5.5273,5.6533,5.4906,5.5273,1806025,0
1999-02-17,5.5336,5.6719,5.4506,5.4779,2069510,0
1999-02-18,5.4722,5.5765,5.4506,5.5336,960916,0
1999-02-19,5.5057,5.6594,5.5057,5.6349,2286810,0
1999-02-22,5.6349,5.8163,5.6349,5.7793,3765589,0
1999-02-23,5.7426,5.7518,5.6444,5.6594,1561406,0
1999-02-24,5.6751,5.7642,5.6751,5.712,1954358,0
1999-02-25,5.712,5.7208,5.6104,5.6841,3057098,0
1999-02-26,5.6841,5.7365,5.6564,5.7028,2101389,0
1999-03-01,5.7208,5.7208,5.6564,5.6841,3256829,0
1999-03-02,5.6841,5.6931,5.6381,5.6564,2834601,0
1999-03-03,5.6474,5.6564,5.6197,5.6474,2943897,0
1999-03-04,5.6381,5.7485,5.6381,5.7028,2601685,0
1999-03-05,5.7303,5.8288,5.7303,5.8195,2426031,0
1999-03-08,5.8195,5.8747,5.8039,5.8652,3800066,0
1999-03-09,5.8652,5.8747,5.8131,5.8408,5194270,0
1999-03-10,5.8131,5.8131,5.7208,5.7761,2381788,0
1999-03-11,5.7485,5.8288,5.7485,5.8039,1396806,0
1999-03-12,5.8288,5.8652,5.8039,5.8039,2509302,0
1999-03-15,5.8039,5.8566,5.8039,5.8131,3084419,0
1999-03-16,5.8131,5.8288,5.8131,5.8195,2459857,0
1999-03-17,5.8131,5.8288,5.8039,5.8195,2804672,0
1999-03-18,5.8288,5.8408,5.8039,5.8288,3536580,0
1999-03-19,5.8131,5.8566,5.7856,5.7856,3241866,0
1999-03-22,5.7856,5.8288,5.7485,5.7761,3085723,0
1999-03-23,5.7642,5.7642,5.6474,5.6841,3262030,0
1999-03-24,5.6656,5.6841,5.5487,5.5487,1550998,0
1999-03-25,5.518,5.5396,5.4443,5.4906,2221746,0
1999-03-26,5.4628,5.512,5.4105,5.4443,1800166,0
1999-03-29,5.4291,5.4565,5.2753,5.2999,2465713,0
1999-03-30,5.2629,5.4013,5.1093,5.3275,2340153,0
1999-03-31,5.3645,5.4197,5.1279,5.1646,2525571,0
1999-04-01,5.1829,5.1983,5.1279,5.1554,1278401,0
1999-04-05,5.1707,5.254,5.1646,5.254,1502848,0
1999-04-06,5.2382,5.2907,5.1829,5.2907,2085778,0
1999-04-07,5.2815,5.2907,5.1185,5.1646,518521,0
1999-04-08,5.1646,5.254,5.0909,5.2476,955062,0
1999-04-09,5.2259,5.3275,5.1983,5.2815,1024021,0
1999-04-12,5.3091,5.346,5.2199,5.254,1003852,0
1999-04-13,5.254,5.4291,5.254,5.4013,1543188,0
1999-04-14,5.4013,5.5273,5.4013,5.4996,2083821,0
1999-04-15,5.5673,5.8408,5.5396,5.8131,4074612,0
1999-04-16,5.8195,5.8652,5.7303,5.8652,2513207,0
1999-04-19,5.8408,6.0562,5.8408,6.0562,4652986,0
1999-04-20,6.0376,6.0499,5.6931,5.7642,2407811,0
1999-04-21,5.7485,5.7917,5.712,5.7761,1874988,0
1999-04-22,5.7485,5.8039,5.6931,5.7028,2375938,0
1999-04-23,5.7028,5.7579,5.6286,5.6286,2852816,0
1999-04-26,5.6564,5.8408,5.6381,5.6841,1676558,0
1999-04-27,5.712,5.9022,5.7028,5.8566,1450155,0
1999-04-28,5.7917,5.8039,5.6197,5.6656,3874229,0
1999-04-29,5.6656,5.6751,5.518,5.5919,1563354,0
1999-04-30,5.5487,5.6381,5.254,5.254,2546392,0
1999-05-03,5.3183,5.9301,5.3091,5.9022,3830642,0
1999-05-04,5.8566,5.8652,5.6564,5.6751,2904209,0
1999-05-05,5.6751,5.7028,5.4197,5.4628,2694720,0
1999-05-06,5.4722,5.8131,5.4443,5.8131,1426080,0
1999-05-07,5.7856,5.8747,5.7856,5.8039,2412366,0
1999-05-10,5.8039,5.9022,5.8039,5.8566,1847010,0
1999-05-11,5.7856,5.8842,5.7642,5.8131,1347366,0
1999-05-12,5.8039,5.8288,5.6751,5.8039,957661,0
1999-05-13,5.8131,5.8131,5.5826,5.5826,1141777,0
1999-05-14,5.5919,5.6841,5.4906,5.6011,1595885,0
1999-05-17,5.6381,5.7485,5.5273,5.6931,1934840,0
1999-05-18,5.6751,5.7303,5.6381,5.6931,2516464,0
1999-05-19,5.6841,5.7303,5.6656,5.6931,2518413,0
1999-05-20,5.6656,5.8288,5.6656,5.7303,854218,0
1999-05-21,5.712,5.7365,5.6931,5.6931,1785858,0
1999-05-24,5.6931,5.7365,5.6564,5.6931,1263437,0
1999-05-25,5.7642,5.7642,5.6931,5.6931,1405917,0
1999-05-26,5.6871,5.7056,5.5336,5.6041,1765689,0
1999-05-27,5.5673,5.6413,5.4413,5.6134,1491142,0
1999-05-28,5.5336,5.6041,5.4965,5.5336,1071513,0
1999-06-01,5.512,5.6041,5.4779,5.5765,1407867,0
1999-06-02,5.5396,5.6134,5.5396,5.6041,469073,0
1999-06-03,5.5951,5.6688,5.5611,5.6225,642126,0
1999-06-04,5.5888,5.6963,5.5673,5.6781,714995,0
1999-06-07,5.6781,5.7241,5.6503,5.715,1007106,0
1999-06-08,5.7056,5.7793,5.5888,5.6041,750772,0
1999-06-09,5.6318,5.7334,5.5888,5.715,1096888,0
1999-06-10,5.6594,5.6781,5.4228,5.4413,1349315,0
1999-06-11,5.4291,5.5673,5.4228,5.4565,836000,0
1999-06-14,5.4965,5.6225,5.4965,5.5765,550392,0
1999-06-15,5.5888,5.6781,5.4965,5.4965,1537984,0
1999-06-16,5.5057,5.6688,5.5057,5.6318,1079968,0
1999-06-17,5.6225,5.7611,5.5982,5.6503,1065654,0
1999-06-18,5.6134,5.6781,5.5336,5.5951,2358369,0
1999-06-21,5.5673,5.5888,5.521,5.5336,1028574,0
1999-06-22,5.4965,5.5888,5.4843,5.4965,1035082,0
1999-06-23,5.4965,5.8343,5.4965,5.7056,1843104,0
1999-06-24,5.715,5.7241,5.4228,5.4291,3010904,0
1999-06-25,5.4413,5.5673,5.4291,5.5487,1908166,0
1999-06-28,5.6041,5.7885,5.6041,5.715,1169101,0
1999-06-29,5.715,5.7611,5.5611,5.6041,2822889,0
1999-06-30,5.6225,5.6594,5.5057,5.5888,1856767,0
1999-07-01,5.6594,5.7703,5.6594,5.7611,915372,0
1999-07-02,5.7885,5.7885,5.6963,5.6963,1557499,0
1999-07-06,5.6781,5.6871,5.5765,5.6134,1128114,0
1999-07-07,5.6134,5.8256,5.6134,5.8256,823640,0
1999-07-08,5.7703,5.7703,5.5951,5.5951,764435,0
1999-07-09,5.6318,5.7703,5.5673,5.7611,748822,0
1999-07-12,5.7334,5.7334,5.6041,5.6225,774193,0
1999-07-13,5.6041,5.7518,5.6041,5.7334,925128,0
1999-07-14,5.6781,5.7518,5.6781,5.7241,624563,0
1999-07-15,5.7611,5.8163,5.715,5.7611,960262,0
1999-07-16,5.7703,5.7885,5.715,5.7426,711092,0
1999-07-19,5.7334,5.8343,5.6963,5.8071,1371436,0
1999-07-20,5.7885,5.8533,5.6413,5.6503,1468369,0
1999-07-21,5.6503,5.8622,5.6413,5.8408,1294014,0
1999-07-22,5.8163,5.8163,5.5673,5.6318,1587426,0
1999-07-23,5.6413,5.7885,5.6413,5.7703,1189271,0
1999-07-26,5.7611,5.7611,5.512,5.5673,1899057,0
1999-07-27,5.5611,5.6688,5.5396,5.6413,1174305,0
1999-07-28,5.6318,5.6871,5.5951,5.6688,1811876,0
1999-07-29,5.6318,5.6318,5.4413,5.4843,1221799,0
1999-07-30,5.4843,5.5396,5.4413,5.4779,2947150,0
1999-08-02,5.4965,5.6041,5.4779,5.5673,2048695,0
1999-08-03,5.5673,5.5673,5.3861,5.3951,2331045,0
1999-08-04,5.3584,5.4779,5.3489,5.4506,1947204,0
1999-08-05,5.4506,5.4843,5.3861,5.4013,970675,0
1999-08-06,5.3951,5.4506,5.3584,5.4228,1148283,0
1999-08-09,5.4413,5.4413,5.303,5.3305,970675,0
1999-08-10,5.3305,5.3305,5.2569,5.2938,1517166,0
1999-08-11,5.2845,5.3305,5.2569,5.303,1327845,0
1999-08-12,5.2938,5.3767,5.2753,5.303,526322,0
1999-08-13,5.303,5.3767,5.2291,5.2291,1137226,0
1999-08-16,5.2291,5.3215,5.2016,5.3215,1292062,0
1999-08-17,5.2753,5.2845,5.1829,5.2107,1073465,0
1999-08-18,5.2016,5.2291,5.1738,5.2016,1182763,0
1999-08-19,5.2107,5.2199,5.1216,5.137,1625813,0
1999-08-20,5.1491,5.1829,5.1093,5.1738,1575066,0
1999-08-23,5.1738,5.303,5.1646,5.303,1152186,0
1999-08-24,5.312,5.312,5.137,5.1738,754029,0
1999-08-25,5.2045,5.2259,5.0785,5.094,2339503,0
1999-08-26,5.0785,5.2045,5.0785,5.1429,884141,0
1999-08-27,5.1338,5.1491,5.0016,5.011,843159,0
1999-08-30,5.0232,5.0785,4.983,5.0016,614153,0
1999-08-31,5.011,5.0661,4.9739,4.9739,1280351,0
1999-09-01,4.9953,5.0385,4.9555,5.0232,1173006,0
1999-09-02,5.0016,5.0569,4.9309,4.9309,760537,0
1999-09-03,4.8756,5.1061,4.8756,5.0878,1262136,0
1999-09-07,5.094,5.094,4.8756,4.8908,1247822,0
1999-09-08,4.9094,5.0785,4.8908,5.011,1841807,0
1999-09-09,5.011,5.0385,4.9094,4.983,2024621,0
1999-09-10,5.011,5.1061,5.011,5.0785,2410420,0
1999-09-13,5.0569,5.0569,4.7646,4.8908,3189817,0
1999-09-14,4.8756,5.0232,4.8541,5.0016,1174954,0
1999-09-15,5.0232,5.0385,4.8356,4.8541,1372086,0
1999-09-16,4.8541,4.9953,4.8205,4.9679,2004456,0
1999-09-17,4.7836,5.0292,4.7836,4.9094,2247768,0
1999-09-20,4.9463,5.0385,4.9188,5.0385,2604292,0
1999-09-21,5.0016,5.0232,4.8205,4.8908,3144277,0
1999-09-22,4.9463,5.0232,4.8908,5.0016,2202881,0
1999-09-23,5.0569,5.0569,4.6544,4.6912,3124759,0
1999-09-24,4.7005,4.7005,4.5806,4.6264,1610849,0
1999-09-27,4.645,4.6912,4.5989,4.645,2107894,0
1999-09-28,4.6544,4.6544,4.4884,4.6083,1510009,0
1999-09-29,4.6083,4.6726,4.6083,4.6264,2068212,0
1999-09-30,4.6544,4.6912,4.5896,4.6819,1656387,0
1999-10-01,4.645,4.7005,4.6174,4.6726,3850812,0
1999-10-04,4.6912,4.7646,4.6726,4.7466,2332345,0
1999-10-05,4.7742,4.7927,4.7094,4.7282,1434539,0
1999-10-06,4.7282,4.8356,4.7282,4.7836,5064800,0
1999-10-07,4.7646,4.8634,4.737,4.8205,7146024,0
1999-10-08,4.8205,4.9679,4.7927,4.9309,5794758,0
1999-10-11,4.9309,4.9555,4.8541,4.8908,1489839,0
1999-10-12,4.8634,4.9402,4.8293,4.8634,1491790,0
1999-10-13,4.8541,4.8541,4.7282,4.7646,1205537,0
1999-10-14,4.7646,4.8756,4.6264,4.737,2276394,0
1999-10-15,4.7742,4.8356,4.7282,4.808,1523020,0
1999-10-18,4.8017,4.983,4.7558,4.7927,2911367,0
1999-10-19,4.9309,4.9679,4.8756,4.9094,3798766,0
1999-10-20,4.9309,4.9309,4.7646,4.8293,1524967,0
1999-10-21,4.8205,4.8205,4.7189,4.7836,2058452,0
1999-10-22,4.8205,5.0785,4.8205,5.011,1321337,0
1999-10-25,5.011,5.011,4.7189,4.7466,1911420,0
1999-10-26,4.7836,5.0785,4.7646,4.9309,2359017,0
1999-10-27,4.9679,5.0232,4.9094,4.983,2360324,0
1999-10-28,4.9953,5.0661,4.9463,4.9953,1027276,0
1999-10-29,5.0292,5.0785,5.0016,5.0292,782651,0
1999-11-01,5.0661,5.0785,5.0016,5.0016,1545136,0
1999-11-02,5.0016,5.1154,5.0016,5.0232,1898410,0
1999-11-03,5.0232,5.0661,4.9034,4.9094,2033079,0
1999-11-04,4.983,5.0292,4.8205,4.8356,2013561,0
1999-11-05,4.8756,4.9679,4.8356,4.8481,1664199,0
1999-11-08,4.8481,4.8541,4.7836,4.7927,2700581,0
1999-11-09,4.7836,4.8205,4.7005,4.7189,2285502,0
1999-11-10,4.7189,5.0569,4.7005,4.9953,2734407,0
1999-11-11,5.0232,5.0507,4.8293,4.9309,3070759,0
1999-11-12,4.9309,4.983,4.8293,4.9463,1115102,0
1999-11-15,4.9463,4.9953,4.8356,4.9402,1044189,0
1999-11-17,5.0292,5.1216,5.0232,5.0569,1670050,0
1999-11-18,5.0569,5.337,5.0569,5.2968,3007002,0
1999-11-19,5.2968,5.337,5.1615,5.2045,1999245,0
1999-11-22,5.1707,5.1707,5.0448,5.0725,1396806,0
1999-11-23,5.0785,5.1,4.9523,5.0448,3325793,0
1999-11-24,5.1,5.1,4.9339,4.9402,1925733,0
1999-11-26,4.9124,5.1,4.8972,5.0785,624563,0
1999-11-29,5.0448,5.0507,4.8571,5.0078,1922481,0
1999-11-30,5.0078,5.2629,4.9895,5.1554,3650431,0
1999-12-01,5.1154,5.2107,5.1,5.1707,1815785,0
1999-12-02,5.1707,5.2107,5.1707,5.1707,1657691,0
1999-12-03,5.2107,5.2629,5.1983,5.2629,1024673,0
1999-12-06,5.2259,5.2476,5.1338,5.1646,3714840,0
1999-12-07,5.1707,5.1829,5.0785,5.1,1010356,0
1999-12-08,5.0785,5.1338,5.0356,5.1154,904312,0
1999-12-09,5.1154,5.1554,5.0448,5.1154,1241310,0
1999-12-10,5.1061,5.1154,4.9617,5.0448,1437141,0
1999-12-13,5.0078,5.0232,4.9523,4.9617,2189868,0
1999-12-14,4.9802,5.06,4.9617,4.9953,1679809,0
1999-12-15,4.9617,4.9895,4.8972,4.9617,823640,0
1999-12-16,4.9802,5.0078,4.8972,4.9802,829496,0
1999-12-17,4.9402,5.0232,4.9402,4.9617,1547742,0
1999-12-20,4.9953,5.1061,4.9124,4.9523,923182,0
1999-12-21,4.9124,4.9124,4.7282,4.8387,1934186,0
1999-12-22,4.8571,4.8692,4.7836,4.8571,1374033,0
1999-12-23,4.8233,4.9953,4.8017,4.9523,1153487,0
1999-12-27,4.9339,4.9679,4.8787,4.8972,1271241,0
1999-12-28,4.9339,5.0507,4.9124,5.0078,997344,0
1999-12-29,5.0232,5.0232,4.8787,4.9064,2064309,0
1999-12-30,4.8848,5.0232,4.8787,4.9953,561455,0
1999-12-31,4.8787,4.9523,4.8571,4.9402,1334347,0
2000-01-03,4.9064,5.0232,4.8787,4.9247,1163243,0
2000-01-04,4.8848,4.9339,4.7219,4.8233,1573766,0
2000-01-05,4.8017,4.8571,4.7836,4.8111,1518468,0
2000-01-06,4.8233,4.8387,4.7678,4.8111,1069564,0
2000-01-07,4.8511,5.06,4.8387,5.0507,1807973,0
2000-01-10,5.0507,5.1646,4.8972,5.1338,4237257,0
2000-01-11,5.1154,5.1279,4.8787,4.9617,3036929,0
2000-01-12,4.9953,5.0169,4.9339,4.9953,1060453,0
2000-01-13,5.0356,5.0878,4.9339,5.0507,1359721,0
2000-01-14,5.0232,5.0785,4.9895,5.0356,1313530,0
2000-01-18,4.9679,5.1554,4.9679,5.1338,1627762,0
2000-01-19,5.06,5.1338,4.8787,4.9953,3218443,0
2000-01-20,4.9895,5.0232,4.8972,4.9523,1170401,0
2000-01-21,4.9523,4.9523,4.8017,4.8387,1386394,0
2000-01-24,4.8233,4.8692,4.4884,4.5253,4238559,0
2000-01-25,4.5467,4.8111,4.5467,4.737,3005700,0
2000-01-26,4.7005,4.7005,4.5068,4.5806,2711638,0
2000-01-27,4.5651,4.7282,4.5651,4.6943,1495691,0
2000-01-28,4.639,4.6819,4.6204,4.639,1073465,0
2000-01-31,4.5989,4.7219,4.5806,4.6758,1292714,0
2000-02-01,4.6758,4.7005,4.5806,4.6544,1065654,0
2000-02-02,4.6544,4.6667,4.6204,4.648,1293364,0
2000-02-03,4.639,4.6758,4.5651,4.639,795015,0
2000-02-04,4.5989,4.648,4.5806,4.5989,647983,0
2000-02-07,4.5806,4.5989,4.4975,4.5467,1110547,0
2000-02-08,4.5806,4.648,4.5467,4.5651,871132,0
2000-02-09,4.5806,4.5806,4.4606,4.4699,1576369,0
2000-02-10,4.4606,4.5651,4.4606,4.5068,995396,0
2000-02-11,4.4884,4.5253,4.4699,4.4975,1564657,0
2000-02-14,4.4884,4.4884,4.3407,4.4143,1286856,0
2000-02-15,4.3961,4.4606,4.3037,4.4512,1635573,0
2000-02-16,4.4143,4.4143,4.2117,4.2483,2576965,0
2000-02-17,4.2671,4.3314,4.1841,4.2117,1567909,0
2000-02-18,4.1378,4.1378,4.0088,4.0455,3229506,0
2000-02-22,4.0455,4.0455,3.7966,3.9533,2996595,0
2000-02-23,3.8888,3.8981,3.6767,3.7317,1969319,0
2000-02-24,3.7782,3.9165,3.6213,3.7597,3330996,0
2000-02-25,3.7505,3.7597,3.3078,3.4369,3112396,0
2000-02-28,3.4184,3.6307,3.4184,3.6031,3684260,0
2000-02-29,3.5659,3.5844,3.4247,3.5844,3459810,0
2000-03-01,3.6307,3.6307,3.5476,3.5755,3923023,0
2000-03-02,3.612,3.6307,3.5382,3.5382,2374636,0
2000-03-03,3.5382,3.7228,3.4799,3.6584,3144927,0
2000-03-06,3.6584,3.7691,3.5659,3.6859,1446896,0
2000-03-07,3.6673,3.7505,3.5476,3.5755,1875636,0
2000-03-08,3.5476,3.7138,3.5077,3.6584,2067558,0
2000-03-09,3.6584,3.695,3.5659,3.6673,1437141,0
2000-03-10,3.6307,3.6399,3.4524,3.5939,1825542,0
2000-03-13,3.5939,3.6584,3.5382,3.6213,1246520,0
2000-03-14,3.6399,3.7138,3.5844,3.6488,1698674,0
2000-03-15,3.6488,3.824,3.6488,3.8149,2187914,0
2000-03-16,3.8149,4.0823,3.8149,4.0642,4135116,0
2000-03-17,4.0548,4.1747,4.0455,4.0919,2049994,0
2000-03-20,4.1747,4.2021,4.0642,4.1103,1966722,0
2000-03-21,4.0642,4.276,4.0642,4.2483,2632267,0
2000-03-22,4.2483,4.2483,4.1563,4.2302,2259481,0
2000-03-23,4.2302,4.3961,4.2117,4.3131,1681110,0
2000-03-24,4.3131,4.35,4.1652,4.2393,2214593,0
2000-03-27,4.2302,4.3775,4.2021,4.3684,2099437,0
2000-03-28,4.3591,4.5068,4.3591,4.4789,2072112,0
2000-03-29,4.4699,4.5253,4.4422,4.4422,1665494,0
2000-03-30,4.4422,4.7497,4.4143,4.6544,3054493,0
2000-03-31,4.639,4.8111,4.553,4.5925,3864472,0
2000-04-03,4.6204,4.6943,4.5068,4.6943,1913370,0
2000-04-04,4.7094,4.7497,4.3223,4.5925,3113699,0
2000-04-05,4.5806,4.737,4.5253,4.6204,1610197,0
2000-04-06,4.6204,4.639,4.4884,4.5806,1874988,0
2000-04-07,4.5467,4.5925,4.4512,4.5158,2845656,0
2000-04-10,4.5253,4.553,4.4055,4.4606,2926982,0
2000-04-11,4.4606,4.6204,4.4238,4.6083,1763084,0
2000-04-12,4.5651,4.6204,4.4975,4.5068,8289751,0
2000-04-13,4.5068,4.6758,4.5068,4.5651,1553596,0
2000-04-14,4.5253,4.5253,4.2853,4.2948,1894503,0
2000-04-17,4.3037,4.4143,4.3037,4.3961,2251024,0
2000-04-18,4.3775,4.6544,4.3407,4.4699,1572462,0
2000-04-19,4.4699,4.7836,4.4699,4.6544,4818235,0
2000-04-20,4.7282,4.7774,4.5989,4.6264,4070060,0
2000-04-24,4.648,4.7678,4.6264,4.6943,1744867,0
2000-04-25,4.6544,4.7558,4.6544,4.7219,2209385,0
2000-04-26,4.7282,4.7774,4.6819,4.7219,1608896,0
2000-04-27,4.6758,4.7497,4.6758,4.7282,1173655,0
2000-04-28,4.7094,4.7282,4.6264,4.6667,1817082,0
2000-05-01,4.6544,4.7774,4.648,4.7219,1458613,0
2000-05-02,4.7005,4.7497,4.648,4.648,1389649,0
2000-05-03,4.648,4.6819,4.5806,4.639,1582874,0
2000-05-04,4.5989,4.639,4.4975,4.5253,1854166,0
2000-05-05,4.5467,4.5806,4.4975,4.5158,2276394,0
2000-05-08,4.5158,4.5158,4.4512,4.4789,1469673,0
2000-05-09,4.5068,4.6667,4.5068,4.5806,11502338,0
2000-05-10,4.5806,4.6819,4.5651,4.5806,1565963,0
2000-05-11,4.5806,4.7282,4.553,4.5651,2808574,0
2000-05-12,4.5651,4.7094,4.5651,4.5925,1148935,0
2000-05-15,4.6204,4.6544,4.5806,4.5806,893254,0
2000-05-16,4.6204,4.8017,4.6083,4.7497,1699980,0
2000-05-17,4.7094,4.8387,4.6943,4.7836,2677810,0
2000-05-18,4.7836,4.9247,4.7836,4.8692,1642726,0
2000-05-19,4.8293,4.8848,4.648,4.6758,1726001,0
2000-05-22,4.7094,4.7678,4.6204,4.7282,1033127,0
2000-05-23,4.7497,4.7836,4.6758,4.7282,1241310,0
2000-05-24,4.6573,5.011,4.6573,4.9648,2968619,0
2000-05-25,4.9648,5.177,4.9463,4.9739,3034329,0
2000-05-26,4.9739,5.0292,4.8263,4.8819,1058498,0
2000-05-30,4.8448,5.011,4.8448,4.9094,1024673,0
2000-05-31,5.011,5.346,4.9648,5.1338,1782600,0
2000-06-01,5.094,5.1216,4.9555,5.011,2210690,0
2000-06-02,5.011,5.2323,5.0016,5.1707,1227002,0
2000-06-05,5.1707,5.3275,5.1707,5.2045,2258180,0
2000-06-06,5.2875,5.3735,5.1154,5.1707,2444247,0
2000-06-07,5.1892,5.1892,5.0661,5.0661,754029,0
2000-06-08,5.1061,5.1892,5.0016,5.0292,1270594,0
2000-06-09,5.0292,5.1061,4.9926,5.0385,1212689,0
2000-06-12,5.0292,5.0878,4.8819,4.9648,979132,0
2000-06-13,4.937,4.9739,4.8448,4.9003,2641373,0
2000-06-14,4.9188,4.937,4.8819,4.8908,1171054,0
2000-06-15,4.8724,4.8908,4.7774,4.8144,1368831,0
2000-06-16,4.8448,4.8634,4.6975,4.7985,1720145,0
2000-06-19,4.7774,4.9188,4.6758,4.6975,2126761,0
2000-06-20,4.7036,4.7036,4.3437,4.3621,5734909,0
2000-06-21,4.3621,4.5374,4.3621,4.3807,3835852,0
2000-06-22,4.4174,4.473,4.3223,4.3621,3102639,0
2000-06-23,4.3807,4.473,4.3531,4.3807,3217789,0
2000-06-26,4.3992,4.4916,4.3898,4.3898,3436387,0
2000-06-27,4.3992,4.5283,4.3162,4.473,3180713,0
2000-06-28,4.4362,4.5097,4.2483,4.4143,2640724,0
2000-06-29,4.4085,5.0479,4.4085,4.9003,5183862,0
2000-06-30,4.9003,4.9003,4.482,4.5097,5222245,0
2000-07-03,4.5097,4.8634,4.5097,4.7774,1037031,0
2000-07-05,4.937,4.9926,4.7313,4.7865,2827444,0
2000-07-06,4.7865,5.0385,4.7865,4.983,3006351,0
2000-07-07,4.983,5.1061,4.9188,4.9555,1938739,0
2000-07-10,4.9739,4.9739,4.8541,4.9094,1086474,0
2000-07-11,4.9188,4.9926,4.7313,4.9094,2934136,0
2000-07-12,4.937,4.9463,4.7865,4.8724,1298570,0
2000-07-13,4.8356,4.8908,4.8356,4.8908,2093586,0
2000-07-14,4.8724,4.8908,4.7313,4.7865,2462464,0
2000-07-17,4.8048,4.8724,4.7313,4.7466,990189,0
2000-07-18,4.7528,4.937,4.7313,4.8541,2044140,0
2000-07-19,4.8634,4.8819,4.7313,4.7865,774193,0
2000-07-20,4.7865,4.8819,4.7865,4.8356,930340,0
2000-07-21,4.8263,4.9003,4.8144,4.8356,1835946,0
2000-07-24,4.8356,5.0016,4.6975,4.7313,2198332,0
2000-07-25,4.7157,4.8634,4.6975,4.725,1236108,0
2000-07-26,4.7528,4.7985,4.6233,4.6758,1482681,0
2000-07-27,4.642,4.7435,4.482,4.5558,1839205,0
2000-07-28,4.5558,4.642,4.4362,4.5006,1820987,0
2000-07-31,4.6021,4.937,4.5836,4.8819,4421372,0
2000-08-01,4.8634,4.8634,4.3992,4.5097,5601534,0
2000-08-02,4.5467,4.642,4.4362,4.6233,2744820,0
2000-08-03,4.6021,4.6975,4.4916,4.519,2692119,0
2000-08-04,4.5467,4.6021,4.5467,4.5957,1534730,0
2000-08-07,4.6021,4.648,4.5836,4.642,2934784,0
2000-08-08,4.6573,4.7313,4.6233,4.7036,2107894,0
2000-08-09,4.6975,4.725,4.5651,4.6573,3308871,0
2000-08-10,4.6975,4.725,4.6233,4.648,847058,0
2000-08-11,4.6975,4.7435,4.6573,4.6697,1007106,0
2000-08-14,4.7036,4.7435,4.6758,4.725,1340854,0
2000-08-15,4.7528,4.7985,4.6851,4.725,2956909,0
2000-08-16,4.7157,4.8819,4.7157,4.8048,1670050,0
2000-08-17,4.8263,4.8634,4.7709,4.8541,1022716,0
2000-08-18,4.8448,4.8724,4.725,4.8144,1642726,0
2000-08-21,4.8144,4.9739,4.8048,4.9648,2319337,0
2000-08-22,4.9648,5.011,4.8541,4.8908,1869131,0
2000-08-23,4.894,4.894,4.7805,4.8205,598537,0
2000-08-24,4.8111,4.894,4.8017,4.8665,959613,0
2000-08-25,4.8665,4.8756,4.8205,4.8571,1338248,0
2000-08-28,4.8665,4.894,4.8387,4.8665,1241310,0
2000-08-29,4.8848,4.8848,4.8571,4.8665,860072,0
2000-08-30,4.8665,4.9217,4.8665,4.894,1307028,0
2000-08-31,4.8756,5.0507,4.8293,5.0169,3340103,0
2000-09-01,5.0169,5.0448,4.8293,4.8571,3996544,0
2000-09-05,4.894,5.0909,4.8848,5.0785,2160593,0
2000-09-06,5.06,5.0725,4.894,5.0078,3726552,0
2000-09-07,5.0078,5.0507,4.9034,5.0356,1164544,0
2000-09-08,5.06,5.06,4.7742,4.9402,2113102,0
2000-09-11,5.0232,5.0725,4.9802,5.0725,2397406,0
2000-09-12,5.0169,5.1738,4.9679,5.1646,2440342,0
2000-09-13,5.1646,5.2107,5.1093,5.1829,2401308,0
2000-09-14,5.1646,5.1738,4.9802,5.1185,2313480,0
2000-09-15,5.0785,5.0785,4.9402,4.9523,1711691,0
2000-09-18,4.9523,4.9523,4.7005,4.7189,2247768,0
2000-09-19,4.7189,4.7341,4.651,4.6787,2167098,0
2000-09-20,4.6787,4.7065,4.5128,4.5681,2804672,0
2000-09-21,4.5865,4.6233,4.55,4.6052,2355771,0
2000-09-22,4.5865,4.6144,4.5587,4.6144,2202881,0
2000-09-25,4.6144,4.8665,4.6052,4.7528,2105294,0
2000-09-26,4.7528,4.9124,4.7189,4.8848,2064309,0
2000-09-27,4.8848,4.9034,4.8017,4.8387,1603042,0
2000-09-28,4.8017,4.8848,4.8017,4.8665,2045438,0
2000-09-29,4.8756,4.8756,4.7805,4.8387,1688270,0
2000-10-02,4.8387,4.894,4.7742,4.8293,1194475,0
2000-10-03,4.8111,4.8848,4.7927,4.8205,2550293,0
2000-10-04,4.8387,4.9124,4.7742,4.8205,2498893,0
2000-10-05,4.8387,4.9034,4.7742,4.8017,3350512,0
2000-10-06,4.7528,4.8017,4.6329,4.7065,2040239,0
2000-10-09,4.5681,4.8848,4.5681,4.8756,1310276,0
2000-10-10,4.8756,4.9034,4.7805,4.8571,1800166,0
2000-10-11,4.8756,4.8756,4.7528,4.7622,1173006,0
2000-10-12,4.7341,4.8205,4.6912,4.7189,1120959,0
2000-10-13,4.7341,4.8017,4.7341,4.7622,1622557,0
2000-10-16,4.8017,4.8111,4.7341,4.7742,988888,0
2000-10-17,4.7742,4.7742,4.6329,4.642,1219198,0
2000-10-18,4.6052,4.6144,4.473,4.5681,1630363,0
2000-10-19,4.5681,4.7528,4.4393,4.6605,2916574,0
2000-10-20,4.6233,4.7065,4.55,4.6726,1478129,0
2000-10-23,4.6605,4.7005,4.6052,4.6233,1216592,0
2000-10-24,4.6605,4.7189,4.6329,4.6726,1314832,0
2000-10-25,4.6912,4.7742,4.6233,4.6787,979132,0
2000-10-26,4.6912,4.7341,4.5865,4.6726,1222447,0
2000-10-27,4.6329,4.7282,4.6329,4.7065,953103,0
2000-10-30,4.6787,4.8293,4.5957,4.7189,2620555,0
2000-10-31,4.7282,4.9124,4.7189,4.8571,1464471,0
2000-11-01,4.8848,4.9309,4.4393,4.6052,4276947,0
2000-11-02,4.6052,4.7742,4.6052,4.7189,1037031,0
2000-11-03,4.7282,4.7622,4.6787,4.7341,605043,0
2000-11-06,4.7742,4.9124,4.7742,4.894,1270594,0
2000-11-07,4.894,4.9034,4.7341,4.8293,1243916,0
2000-11-08,4.7927,4.9217,4.7927,4.8848,1094287,0
2000-11-09,4.8848,4.894,4.7189,4.7927,1081272,0
2000-11-10,4.7927,4.7927,4.6726,4.7065,1083224,0
2000-11-13,4.6912,4.7927,4.6329,4.7466,1313530,0
2000-11-14,4.7927,4.9217,4.7742,4.8756,1658339,0
2000-11-15,4.9124,5.0169,4.8848,4.9309,1586778,0
2000-11-16,4.9617,4.9679,4.8205,4.894,1030528,0
2000-11-17,4.9034,5.0078,4.8848,5.0078,1435190,0
2000-11-20,5.0169,5.0479,5.011,5.0292,1909465,0
2000-11-21,5.0292,5.1029,5.0169,5.0845,2329092,0
2000-11-22,5.0845,5.0845,4.9617,5.0016,1662244,0
2000-11-24,5.0169,5.0845,4.9523,5.0661,435895,0
2000-11-27,5.0661,5.2045,5.0016,5.1491,2481980,0
2000-11-28,5.1122,5.1216,4.9463,5.0016,2288762,0
2000-11-29,5.0169,5.0569,4.9064,4.9523,1733807,0
2000-11-30,4.9523,5.0016,4.8511,4.9895,3627009,0
2000-12-01,4.9895,5.0385,4.9064,5.0292,1355818,0
2000-12-04,5.0569,5.2138,5.0569,5.2045,1566612,0
2000-12-05,5.2815,5.3951,5.2351,5.3735,3528121,0
2000-12-06,5.3584,5.4136,5.2999,5.3645,3118904,0
2000-12-07,5.3584,5.6751,5.3584,5.6165,3880087,0
2000-12-08,5.5826,5.7303,5.469,5.6564,2301118,0
2000-12-11,5.6656,5.7303,5.4779,5.6381,3139070,0
2000-12-12,5.6165,5.712,5.6165,5.6256,2176855,0
2000-12-13,5.6256,5.6564,5.337,5.4965,3049941,0
2000-12-14,5.4965,5.4965,5.3584,5.4136,2756530,0
2000-12-15,5.3735,5.3951,5.1707,5.2999,2394804,0
2000-12-18,5.2999,5.3951,5.2045,5.3645,2606891,0
2000-12-19,5.3305,5.5242,5.1615,5.2907,2411715,0
2000-12-20,5.3091,5.3091,5.1491,5.1983,2178162,0
2000-12-21,5.1892,5.2815,5.1707,5.2721,2550943,0
2000-12-22,5.3091,5.7303,5.3091,5.4596,2372030,0
2000-12-26,5.4228,5.5982,5.4228,5.5242,733210,0
2000-12-27,5.5057,5.6165,5.4965,5.5888,957010,0
2000-12-28,5.6165,5.9393,5.6165,5.8622,2893800,0
2000-12-29,5.8622,5.8811,5.6751,5.8071,2110497,0
2001-01-02,5.7485,5.7856,5.469,5.5242,1500246,0
2001-01-03,5.5611,5.8441,5.4506,5.7703,3865775,0
2001-01-04,5.6564,5.8071,5.6564,5.7426,2982931,0
2001-01-05,5.7028,5.7303,5.5152,5.6751,4523519,0
2001-01-08,5.6751,5.7703,5.6656,5.7703,1673956,0
2001-01-09,5.6165,5.7703,5.6104,5.7703,1872381,0
2001-01-10,5.7703,5.7703,5.5826,5.6165,1877584,0
2001-01-11,5.6165,5.7703,5.5336,5.7426,2526870,0
2001-01-12,5.7579,5.7579,5.5611,5.6474,1102089,0
2001-01-16,5.5888,5.7703,5.4874,5.7703,1698026,0
2001-01-17,5.7703,5.8071,5.6564,5.7208,1774792,0
2001-01-18,5.7485,5.8071,5.5826,5.6931,1878240,0
2001-01-19,5.6381,5.6381,5.469,5.6104,1012961,0
2001-01-22,5.5888,5.5982,5.5057,5.5458,1209440,0
2001-01-23,5.6165,5.9947,5.6104,5.8256,4792863,0
2001-01-24,5.9179,6.3112,5.8991,5.9454,5340652,0
2001-01-25,5.9393,6.133,5.9086,5.9454,2407164,0
2001-01-26,5.9179,5.9822,5.8441,5.8903,2817684,0
2001-01-29,5.9792,5.9855,5.8811,5.8991,2000550,0
2001-01-30,5.8991,5.9947,5.8747,5.9733,2666096,0
2001-01-31,5.9733,6.0285,5.8441,5.97,2182710,0
2001-02-01,5.9855,5.9947,5.9022,5.9733,834049,0
2001-02-02,5.9639,6.0314,5.8441,5.9947,2374636,0
2001-02-05,5.9947,5.9947,5.896,5.9947,1422826,0
2001-02-06,5.9947,6.0653,5.9576,6.0653,1885390,0
2001-02-07,6.0653,6.2036,6.0376,6.1759,2730505,0
2001-02-08,6.1423,6.2744,6.0991,6.259,2631617,0
2001-02-09,6.219,6.4497,6.1759,6.1759,3217789,0
2001-02-12,6.2128,6.3482,6.2036,6.2774,1717546,0
2001-02-13,6.3175,6.4959,6.2865,6.4374,3499496,0
2001-02-14,6.4005,6.6309,6.3819,6.5172,5623652,0
2001-02-15,6.5172,6.5941,6.4404,6.5909,4521565,0
2001-02-16,6.4803,6.5172,6.2467,6.2896,4840350,0
2001-02-20,6.2896,6.2926,5.9119,5.9947,5152634,0
2001-02-21,6.01,6.1054,5.8811,5.9792,2177508,0
2001-02-22,5.9393,6.0622,5.8747,5.9668,3275042,0
2001-02-23,5.9792,5.9792,5.8472,5.9576,1109244,0
2001-02-26,6.0685,6.1423,5.9733,6.1206,1355818,0
2001-02-27,6.1206,6.1759,6.0778,6.1023,1591333,0
2001-02-28,6.1423,6.1423,6.0285,6.0778,1204232,0
2001-03-01,6.1144,6.1638,6.0898,6.1452,3023916,0
2001-03-02,6.182,6.4067,6.1267,6.3022,3098085,0
2001-03-05,6.3022,6.4067,6.2683,6.4035,1854166,0
2001-03-06,6.3972,6.5417,6.3914,6.4712,3229506,0
2001-03-07,6.4648,6.5264,6.3513,6.4987,1981030,0
2001-03-08,6.5358,6.5358,6.4067,6.5172,1778698,0
2001-03-09,6.4959,6.4959,6.3451,6.3914,2353815,0
2001-03-12,6.422,6.4434,6.219,6.2314,2216541,0
2001-03-13,6.2683,6.2774,6.0868,6.096,2092282,0
2001-03-14,6.0778,6.1267,5.9855,6.0314,1863928,0
2001-03-15,6.0162,6.0162,5.8873,5.9119,2628364,0
2001-03-16,5.7917,5.8533,5.7028,5.7334,3230152,0
2001-03-19,5.7426,5.9119,5.7426,5.896,1082574,0
2001-03-20,5.8873,6.0376,5.8131,5.924,1781952,0
2001-03-21,5.924,5.9547,5.6688,5.7056,4057049,0
2001-03-22,5.6996,5.6996,5.346,5.5057,2731806,0
2001-03-23,5.6011,5.6474,5.5734,5.6256,2029823,0
2001-03-26,5.6256,5.7518,5.5951,5.7456,1654437,0
2001-03-27,5.7579,5.8376,5.715,5.8039,1573112,0
2001-03-28,5.7917,5.81,5.6719,5.7087,2401308,0
2001-03-29,5.715,5.896,5.6225,5.6931,1146984,0
2001-03-30,5.6841,5.896,5.6533,5.8256,2520364,0
2001-04-02,5.8652,5.9576,5.7672,5.7982,2191818,0
2001-04-03,5.7824,5.8779,5.7087,5.7456,1880188,0
2001-04-04,5.7485,6.007,5.715,5.9393,2064957,0
2001-04-05,5.9547,6.1607,5.896,6.1544,1745521,0
2001-04-06,6.1144,6.1144,5.9055,6.0285,1130068,0
2001-04-09,6.0437,6.1638,6.0437,6.0868,954410,0
2001-04-10,6.1514,6.4067,6.1514,6.3081,1165850,0
2001-04-11,6.3757,6.3757,6.182,6.2467,1635573,0
2001-04-12,6.2467,6.3175,6.1423,6.2744,1581571,0
2001-04-16,6.2405,6.3022,6.1638,6.2436,1035082,0
2001-04-17,6.2065,6.3389,6.2065,6.3143,1157392,0
2001-04-18,6.3451,6.634,6.3175,6.5049,4181958,0
2001-04-19,6.5111,6.6924,6.3667,6.6033,2837853,0
2001-04-20,6.6033,6.6924,6.5111,6.5358,2640072,0
2001-04-23,6.4987,6.6126,6.4712,6.5724,990189,0
2001-04-24,6.5724,6.7201,6.5172,6.6863,1859370,0
2001-04-25,6.6463,6.7449,6.4681,6.7018,1555552,0
2001-04-26,6.7018,6.7693,6.6618,6.7081,1573112,0
2001-04-27,6.7419,6.7507,6.6126,6.7507,2390252,0
2001-04-30,6.7507,6.7507,6.6159,6.6279,4012807,0
2001-05-01,6.6159,6.7357,6.4681,6.5417,4591827,0
2001-05-02,6.5666,6.5666,6.4834,6.5449,3108493,0
2001-05-03,6.5635,6.5941,6.1638,6.5479,3908716,0
2001-05-04,6.5111,6.6309,6.3914,6.6094,2178809,0
2001-05-07,6.6094,6.6524,6.5819,6.6372,1090378,0
2001-05-08,6.6159,6.7081,6.5941,6.671,1513265,0
2001-05-09,6.6033,6.6863,6.4681,6.6524,1761789,0
2001-05-10,6.6863,6.7632,6.6463,6.7569,1409819,0
2001-05-11,6.7569,6.9477,6.7357,6.834,2642024,0
2001-05-14,6.7908,6.8892,6.7725,6.8617,1879538,0
2001-05-15,6.8248,6.9293,6.8183,6.9232,1962810,0
2001-05-16,6.8737,7.1906,6.8737,7.1874,2964063,0
2001-05-17,7.1874,7.2243,7.1135,7.2087,3482582,0
2001-05-18,7.2087,7.2734,7.1599,7.2303,1686964,0
2001-05-21,7.2859,7.3473,7.1749,7.3381,1889947,0
2001-05-22,7.3073,7.3688,7.1749,7.3012,2857367,0
2001-05-23,7.2701,7.3226,7.1749,7.2859,1907517,0
2001-05-24,7.2701,7.2826,7.2087,7.252,1664199,0
2001-05-25,7.215,7.2859,7.215,7.2734,1291413,0
2001-05-29,7.2396,7.2766,7.1874,7.2028,1176912,0
2001-05-30,7.2087,7.2335,7.0367,7.169,1148935,0
2001-05-31,7.169,7.1812,7.0185,7.0367,2627714,0
2001-06-01,7.0429,7.089,7.0089,7.0674,2144980,0
2001-06-04,7.0829,7.0983,7.0215,7.0952,1794965,0
2001-06-05,7.0922,7.2243,7.0769,7.2183,1471621,0
2001-06-06,7.1812,7.2087,7.0983,7.1473,1914016,0
2001-06-07,7.166,7.2243,7.0952,7.1567,1707786,0
2001-06-08,7.0922,7.0922,6.9689,6.9996,1632966,0
2001-06-11,6.9996,7.0089,6.8954,6.9044,1549039,0
2001-06-12,6.8617,6.9601,6.7754,6.8861,1962810,0
2001-06-13,6.8861,7.0154,6.8647,6.9444,1359070,0
2001-06-14,6.9444,6.9444,6.7846,6.7846,1046787,0
2001-06-15,6.7664,6.9321,6.7664,6.8954,1683064,0
2001-06-18,6.8183,6.9846,6.7877,6.7908,2012911,0
2001-06-19,6.7569,6.8553,6.7419,6.8248,1063056,0
2001-06-20,6.84,6.9382,6.6217,6.8553,1998593,0
2001-06-21,6.8553,6.9937,6.7877,6.9444,1674607,0
2001-06-22,6.9169,6.9815,6.8678,6.8678,1423479,0
2001-06-25,6.9169,6.9877,6.8122,6.8122,1774147,0
2001-06-26,6.8122,6.9784,6.6432,6.8892,2109844,0
2001-06-27,6.7877,6.9321,6.7293,6.7846,2014212,0
2001-06-28,6.84,6.8861,6.7754,6.7814,2407811,0
2001-06-29,6.7754,6.8617,6.6741,6.6741,2897706,0
2001-07-02,6.6495,6.8737,6.625,6.8248,2693422,0
2001-07-03,6.8493,6.8617,6.7969,6.8183,1018163,0
2001-07-05,6.7201,6.883,6.7201,6.8585,2157338,0
2001-07-06,6.84,6.8737,6.7048,6.7664,2239966,0
2001-07-09,6.7507,6.834,6.6678,6.8122,1607594,0
2001-07-10,6.7754,6.8122,6.7201,6.7477,3336855,0
2001-07-11,6.7754,6.7754,6.6001,6.6372,2344060,0
2001-07-12,6.6094,6.6954,6.5541,6.671,4280196,0
2001-07-13,6.671,6.671,6.5819,6.6372,2011607,0
2001-07-16,6.6309,6.6678,6.5693,6.5849,1813833,0
2001-07-17,6.5328,6.6495,6.5328,6.6159,1511309,0
2001-07-18,6.6372,6.7048,6.5972,6.6741,1957606,0
2001-07-19,6.7877,6.8031,6.6891,6.714,1917273,0
2001-07-20,6.717,6.7754,6.6863,6.7569,1129415,0
2001-07-23,6.717,6.7293,6.6126,6.6647,1674607,0
2001-07-24,6.6126,6.6585,6.5541,6.5819,2002496,0
2001-07-25,6.5388,6.6217,6.4712,6.5819,2607546,0
2001-07-26,6.5573,6.6618,6.4834,6.6372,3019363,0
2001-07-27,6.6094,6.6585,6.5449,6.6126,1752673,0
2001-07-30,6.6159,6.714,6.5756,6.6063,1890601,0
2001-07-31,6.6094,6.7507,6.6094,6.6986,1874988,0
2001-08-01,6.7419,6.7419,6.6432,6.6891,2161245,0
2001-08-02,6.7018,6.8062,6.6831,6.7693,2410420,0
2001-08-03,6.7877,6.7877,6.5756,6.6432,2473526,0
2001-08-06,6.6309,6.6524,6.6094,6.6217,2003801,0
2001-08-07,6.6033,6.6741,6.5909,6.6372,2867128,0
2001-08-08,6.5602,6.6159,6.5019,6.5203,2201576,0
2001-08-09,6.5417,6.5417,6.4648,6.4712,1874988,0
2001-08-10,6.4834,6.6186,6.4557,6.5573,2951049,0
2001-08-13,6.5203,6.6647,6.5203,6.6217,1737064,0
2001-08-14,6.6001,6.6647,6.5602,6.5756,1644681,0
2001-08-15,6.6372,6.6524,6.5849,6.6372,1281653,0
2001-08-16,6.5756,6.8183,6.5756,6.7969,1916620,0
2001-08-17,6.7632,6.8493,6.7293,6.7969,2432534,0
2001-08-20,6.7754,6.84,6.7693,6.7908,1800166,0
2001-08-21,6.7908,6.8799,6.7908,6.8278,2392850,0
2001-08-22,6.834,6.9107,6.7969,6.8122,2275746,0
2001-08-23,6.84,6.9293,6.8183,6.8248,1798217,0
2001-08-24,6.8553,6.9509,6.8553,6.9044,1411767,0
2001-08-27,6.883,6.9689,6.7877,6.7969,1990791,0
2001-08-28,6.7877,6.84,6.7569,6.7908,1761789,0
2001-08-29,6.7908,6.8369,6.7814,6.8,1316133,0
2001-08-30,6.7787,6.8553,6.726,6.7507,1602390,0
2001-08-31,6.7908,6.8799,6.7632,6.834,1287510,0
2001-09-04,6.8737,6.9784,6.834,6.9293,2275746,0
2001-09-05,6.8678,6.9351,6.8278,6.9044,1480732,0
2001-09-06,6.8861,6.9232,6.7477,6.7725,2099437,0
2001-09-07,6.7357,6.7877,6.5909,6.625,3097435,0
2001-09-10,6.5819,6.7507,6.5819,6.7081,3100686,0
2001-09-17,6.7081,6.9012,6.508,6.5264,6468766,0
2001-09-18,6.5172,6.7664,6.5172,6.671,3623108,0
2001-09-19,6.6585,6.7201,6.5264,6.5819,3679705,0
2001-09-20,6.5233,6.5879,6.5049,6.508,5312671,0
2001-09-21,6.4342,6.671,6.3572,6.3572,4645825,0
2001-09-24,6.3943,6.6432,6.3943,6.5573,2912671,0
2001-09-25,6.6585,6.6585,6.3572,6.6094,4466267,0
2001-09-26,6.6432,6.6891,6.4187,6.4557,4193667,0
2001-09-27,6.4712,6.6126,6.4404,6.6033,5042033,0
2001-09-28,6.6802,6.9477,6.6495,6.7787,5574213,0
2001-10-01,6.8122,6.8122,6.5388,6.5724,2893151,0
2001-10-02,6.6372,7.0613,6.5819,6.9477,4345259,0
2001-10-03,6.954,7.2028,6.8553,7.163,5048539,0
2001-10-04,7.1906,7.4333,7.0859,7.2794,5665295,0
2001-10-05,7.3196,7.5316,7.2365,7.4702,3148178,0
2001-10-08,7.3779,7.5164,7.3412,7.3627,3072063,0
2001-10-09,7.4149,7.4271,7.2672,7.3903,2525571,0
2001-10-10,7.3842,7.5164,7.3258,7.4765,3077267,0
2001-10-11,7.5071,7.658,7.4887,7.5594,2630311,0
2001-10-12,7.5624,7.5653,7.3812,7.5316,4024514,0
2001-10-15,7.4917,7.5471,7.4395,7.5287,1718194,0
2001-10-16,7.5287,7.5624,7.4824,7.5226,3775992,0
2001-10-17,7.5379,7.5653,7.4702,7.4702,2860619,0
2001-10-18,7.4702,7.4765,7.0061,7.1355,5020561,0
2001-10-19,7.1135,7.3442,7.1076,7.2734,2750673,0
2001-10-22,7.2734,7.3719,7.2274,7.2889,3243815,0
2001-10-23,7.2919,7.5164,7.2826,7.4887,2226302,0
2001-10-24,7.4887,7.7561,7.3842,7.6977,4546286,0
2001-10-25,7.621,7.6794,7.3012,7.5226,4064854,0
2001-10-26,7.4824,7.7193,7.4824,7.7067,2058452,0
2001-10-29,7.6667,7.673,7.4487,7.461,2074712,0
2001-10-30,7.421,7.421,7.2119,7.2303,2329092,0
2001-10-31,7.2794,7.3412,7.2581,7.2794,2532077,0
2001-11-01,7.3412,7.4702,7.2794,7.421,1945246,0
2001-11-02,7.421,7.5471,7.3287,7.5164,2074712,0
2001-11-05,7.5226,7.6148,7.5226,7.5746,1543188,0
2001-11-06,7.4979,7.5379,7.3351,7.5071,2343406,0
2001-11-07,7.5533,7.6053,7.4979,7.5164,2427334,0
2001-11-08,7.5533,7.5653,7.4549,7.5379,3124108,0
2001-11-09,7.4765,7.5471,7.4362,7.5226,1084525,0
2001-11-12,7.4303,7.4487,7.3103,7.4271,1234163,0
2001-11-13,7.5316,7.5902,7.4948,7.5716,2879487,0
2001-11-14,7.6053,7.7776,7.6053,7.6606,2293312,0
2001-11-15,7.6425,7.7132,7.4702,7.4917,3379788,0
2001-11-16,7.5071,7.5379,7.421,7.4702,2292010,0
2001-11-19,7.5316,7.5379,7.4333,7.461,2352512,0
2001-11-20,7.461,7.5101,7.3842,7.4457,5304218,0
2001-11-21,7.4088,7.4119,7.3503,7.3627,875687,0
2001-11-23,7.3719,7.4056,7.3503,7.3719,849017,0
2001-11-26,7.4149,7.4487,7.3503,7.3627,2124158,0
2001-11-27,7.3965,7.4917,7.2951,7.421,1607594,0
2001-11-28,7.3657,7.6667,7.3627,7.4149,1469673,0
2001-11-29,7.4242,7.4793,7.3533,7.4457,1269291,0
2001-11-30,7.4242,7.4671,7.3503,7.4457,1701929,0
2001-12-03,7.4457,7.4702,7.3351,7.4333,2175556,0
2001-12-04,7.4487,7.5933,7.4149,7.5871,1283602,0
2001-12-05,7.5533,7.8636,7.5533,7.7747,3012208,0
2001-12-06,7.6826,7.8024,7.6826,7.7439,1953052,0
2001-12-07,7.7132,7.7284,7.5933,7.6485,1261482,0
2001-12-10,7.63,7.6914,7.6238,7.6425,1122257,0
2001-12-11,7.621,7.6914,7.4824,7.5533,907565,0
2001-12-12,7.5746,7.6518,7.3995,7.5533,2314129,0
2001-12-13,7.5533,7.6425,7.5533,7.5746,2318682,0
2001-12-14,7.4979,7.5533,7.3287,7.4395,2486536,0
2001-12-17,7.3932,7.4824,7.3473,7.4641,2164496,0
2001-12-18,7.4149,7.5933,7.3719,7.4702,1843755,0
2001-12-19,7.4702,7.4702,7.3442,7.4271,2095533,0
2001-12-20,7.4333,7.5746,7.4056,7.5256,1660289,0
2001-12-21,7.584,7.6238,7.5041,7.6022,2710336,0
2001-12-24,7.6914,7.6914,7.5533,7.6022,913419,0
2001-12-26,7.6022,7.621,7.5256,7.581,1134618,0
2001-12-27,7.6053,7.8267,7.5746,7.7776,2120906,0
2001-12-28,7.7561,7.8946,7.7193,7.7898,1644028,0
2001-12-31,7.7499,7.836,7.6636,7.6667,1165198,0
2002-01-02,7.6667,7.7008,7.5379,7.6914,1804727,0
2002-01-03,7.6667,7.7408,7.621,7.7008,1747472,0
2002-01-04,7.7008,7.8115,7.6762,7.7684,1693474,0
2002-01-07,7.7284,7.7652,7.67,7.7223,1519762,0
2002-01-08,7.7223,7.7223,7.5746,7.6053,1275796,0
2002-01-09,7.584,7.7408,7.584,7.6856,1318087,0
2002-01-10,7.6361,7.6977,7.5533,7.6425,1079968,0
2002-01-11,7.6361,7.673,7.5194,7.5256,1860673,0
2002-01-14,7.5041,7.5164,7.3965,7.4765,1223746,0
2002-01-15,7.4765,7.4948,7.2859,7.3627,3326444,0
2002-01-16,7.3258,7.3503,7.1473,7.1749,2978377,0
2002-01-17,7.2028,7.3627,7.1536,7.3133,1547742,0
2002-01-18,7.2951,7.3932,7.2119,7.3319,2347310,0
2002-01-22,7.3351,7.3779,7.2274,7.252,1151536,0
2002-01-23,7.2365,7.3258,6.954,7.2794,4075915,0
2002-01-24,7.2183,7.5041,7.2183,7.4824,2913970,0
2002-01-25,7.4487,7.7959,7.4242,7.6826,3615950,0
2002-01-28,7.6667,7.8946,7.6361,7.8821,3802019,0
2002-01-29,7.956,7.956,7.7408,7.7747,2938041,0
2002-01-30,7.7898,7.8885,7.6667,7.8483,3226903,0
2002-01-31,7.8483,8.2572,7.8267,8.0603,3821534,0
2002-02-01,8.0205,8.1311,7.9989,8.0483,4472123,0
2002-02-04,8.0483,8.1619,8.0266,8.042,3193718,0
2002-02-05,8.0387,8.1894,7.9989,8.0452,1653787,0
2002-02-06,8.0145,8.2357,8.0145,8.2079,3725902,0
2002-02-07,8.2508,8.3831,8.2079,8.2911,4660140,0
2002-02-08,8.2357,8.3064,8.1217,8.2079,1658990,0
2002-02-11,8.1526,8.1894,8.1311,8.1681,3193718,0
2002-02-12,8.1311,8.1802,8.0881,8.1464,1731209,0
2002-02-13,8.1526,8.1743,8.1311,8.1464,1835946,0
2002-02-14,8.1311,8.199,8.1217,8.199,4073310,0
2002-02-15,8.199,8.405,8.199,8.3986,3835852,0
2002-02-19,8.3893,8.6291,8.371,8.5585,5932031,0
2002-02-20,8.5246,8.5246,8.4477,8.4999,4727799,0
2002-02-21,8.503,9.0072,8.494,8.8044,6515607,0
2002-02-22,8.6999,8.9029,8.5891,8.8811,4330942,0
2002-02-25,8.8661,8.9213,8.7152,8.8012,2286155,0
2002-02-26,8.7216,8.8567,8.6691,8.8535,3269187,0
2002-02-27,8.7767,9.0256,8.7612,9.0256,3291957,0
2002-02-28,9.0256,9.0841,8.9089,8.9583,2920476,0
2002-03-01,8.9274,9.1613,8.8874,9.1455,2297866,0
2002-03-04,9.13,9.4978,9.0812,9.4759,4440893,0
2002-03-05,9.4282,9.4759,9.13,9.2767,4310775,0
2002-03-06,9.2162,9.3901,9.2077,9.3901,2635517,0
2002-03-07,9.3822,9.4282,9.1613,9.3387,2576965,0
2002-03-08,9.3756,9.4242,9.2841,9.3901,2663498,0
2002-03-11,9.2841,9.4028,9.2767,9.4028,1951755,0
2002-03-12,9.4028,9.4442,9.2286,9.4402,1878891,0
2002-03-13,9.4184,9.4184,9.2077,9.357,2281600,0
2002-03-14,9.4028,9.669,9.3958,9.588,3673849,0
2002-03-15,9.588,9.653,9.4948,9.619,2886650,0
2002-03-18,9.588,9.6,9.515,9.582,1710386,0
2002-03-19,9.559,9.713,9.531,9.694,1313530,0
2002-03-20,9.669,9.817,9.551,9.71,1740965,0
2002-03-21,9.669,9.674,9.3387,9.3657,3060347,0
2002-03-22,9.3697,9.3697,9.1728,9.2988,3383040,0
2002-03-25,9.3318,9.3841,9.1583,9.2232,1860673,0
2002-03-26,9.2162,9.3598,9.2105,9.2583,2357717,0
2002-03-27,9.2583,9.592,9.2564,9.522,3228201,0
2002-03-28,9.525,9.659,9.512,9.595,2711638,0
2002-04-01,9.595,9.707,9.4978,9.645,2007051,0
2002-04-02,9.656,9.863,9.607,9.81,2334298,0
2002-04-03,9.81,9.81,9.595,9.623,3567159,0
2002-04-04,9.634,9.716,9.603,9.7,3472820,0
2002-04-05,9.76,9.889,9.726,9.866,2480027,0
2002-04-08,9.801,10.021,9.789,9.965,2984232,0
2002-04-09,9.938,10.104,9.9,10.089,2596485,0
2002-04-10,10.12,10.301,10.108,10.294,2282904,0
2002-04-11,10.294,10.417,10.226,10.314,2903558,0
2002-04-12,10.328,10.328,10.18,10.294,1636870,0
2002-04-15,10.294,10.307,10.18,10.206,4526766,0
2002-04-16,10.232,10.366,10.226,10.244,1976477,0
2002-04-17,10.247,10.289,10.052,10.114,2853465,0
2002-04-18,10.146,10.196,9.917,9.975,2225646,0
2002-04-19,9.938,10.052,9.917,9.965,2335601,0
2002-04-22,9.917,9.999,9.889,9.92,2007704,0
2002-04-23,9.96,10.14,9.92,9.984,2409769,0
2002-04-24,10.074,10.36,9.994,10.348,5916422,0
2002-04-25,10.348,10.708,10.31,10.462,7373724,0
2002-04-26,10.536,10.602,10.335,10.466,3557397,0
2002-04-29,10.551,10.699,10.536,10.589,6688662,0
2002-04-30,10.63,10.759,10.557,10.633,3513156,0
2002-05-01,10.645,10.654,10.456,10.645,2447501,0
2002-05-02,10.645,10.666,10.554,10.654,4325740,0
2002-05-03,10.654,10.654,10.501,10.63,1556846,0
2002-05-06,10.63,10.63,10.417,10.417,1964115,0
2002-05-07,10.462,10.633,10.462,10.519,2532722,0
2002-05-08,10.573,10.731,10.53,10.666,4115598,0
2002-05-09,10.645,10.645,10.557,10.567,1781952,0
2002-05-10,10.577,10.583,10.348,10.376,3033027,0
2002-05-13,10.405,10.53,10.389,10.478,1432588,0
2002-05-14,10.493,10.567,10.424,10.525,2358369,0
2002-05-15,10.501,10.577,10.462,10.534,2270542,0
2002-05-16,10.557,10.586,10.437,10.466,2057800,0
2002-05-17,10.441,10.522,10.348,10.385,1837905,0
2002-05-20,10.379,10.401,10.25,10.304,1982328,0
2002-05-21,10.266,10.325,10.174,10.198,1116407,0
2002-05-22,10.215,10.414,10.168,10.338,1988838,0
2002-05-23,10.373,10.417,10.263,10.405,1783902,0
2002-05-24,10.405,10.522,10.376,10.462,1841155,0
2002-05-28,10.437,10.437,10.279,10.369,1280351,0
2002-05-29,10.373,10.373,10.238,10.335,1584825,0
2002-05-30,10.335,10.395,10.273,10.325,1732506,0
2002-05-31,10.294,10.335,10.198,10.217,3217140,0
2002-06-03,10.217,10.414,10.215,10.27,1500246,0
2002-06-04,10.217,10.279,10.171,10.238,2595835,0
2002-06-05,10.226,10.279,10.108,10.19,4229451,0
2002-06-06,10.174,10.238,10.095,10.19,1645331,0
2002-06-07,10.065,10.184,10.014,10.143,3394102,0
2002-06-10,10.137,10.501,10.117,10.379,1958256,0
2002-06-11,10.373,10.544,10.325,10.373,2423427,0
2002-06-12,10.348,10.456,10.314,10.379,3794860,0
2002-06-13,10.338,10.414,10.335,10.36,1507407,0
2002-06-14,10.382,10.462,10.257,10.382,2971872,0
2002-06-17,10.389,10.522,10.32,10.493,2402607,0
2002-06-18,10.522,10.63,10.448,10.522,2395453,0
2002-06-19,10.481,10.522,10.444,10.487,3997841,0
2002-06-20,10.501,10.666,10.478,10.605,4413570,0
2002-06-21,10.599,10.708,10.58,10.708,6715340,0
2002-06-24,10.731,10.809,10.605,10.666,5790854,0
2002-06-25,10.67,10.676,10.636,10.673,6040029,0
2002-06-26,10.633,10.636,10.357,10.501,4419419,0
2002-06-27,10.525,10.708,10.499,10.676,4003046,0
2002-06-28,10.66,10.798,10.66,10.771,3973124,0
2002-07-01,10.747,10.75,10.348,10.414,3215189,0
2002-07-02,10.389,10.676,10.325,10.366,4207981,0
2002-07-03,10.217,10.341,9.941,10.034,4094128,0
2002-07-05,10.162,10.414,10.149,10.379,1618003,0
2002-07-08,10.341,10.405,10.184,10.379,2950404,0
2002-07-09,10.341,10.592,10.325,10.335,2803372,0
2002-07-10,10.335,10.335,9.935,10.043,4587927,0
2002-07-11,10.043,10.043,9.801,9.941,7576060,0
2002-07-12,9.96,10.074,9.869,9.911,4838400,0
2002-07-15,9.892,9.892,9.2442,9.588,5245665,0
2002-07-16,9.519,9.64,9.3628,9.4242,3264635,0
2002-07-17,9.681,9.726,9.3318,9.4402,4640622,0
2002-07-18,9.4184,9.456,9.2383,9.251,4099983,0
2002-07-19,9.1824,9.1824,8.826,8.8383,5029671,0
2002-07-22,8.9213,9.0686,8.4326,8.6202,5366020,0
2002-07-23,8.5801,8.7704,8.2233,8.5585,5725795,0
2002-07-24,8.5585,9.582,8.3125,9.582,8857062,0
2002-07-25,9.456,9.804,9.3598,9.61,7436838,0
2002-07-26,9.61,9.61,9.2841,9.3598,4988689,0
2002-07-29,9.456,9.836,9.456,9.817,2776042,0
2002-07-30,9.817,9.817,9.456,9.703,6755020,0
2002-07-31,9.723,9.779,9.4242,9.744,3388898,0
2002-08-01,9.674,9.908,9.566,9.776,3433138,0
2002-08-02,9.645,9.76,9.507,9.588,3739559,0
2002-08-05,9.626,9.716,9.4372,9.4472,3656939,0
2002-08-06,9.645,9.894,9.6,9.794,3753223,0
2002-08-07,9.885,10.014,9.653,9.972,2359017,0
2002-08-08,9.944,10.257,9.915,10.184,2813781,0
2002-08-09,10.217,10.369,10.08,10.345,3931488,0
2002-08-12,10.217,10.317,10.104,10.273,2152133,0
2002-08-13,10.114,10.222,10.006,10.006,3762985,0
2002-08-14,10.006,10.217,9.626,10.217,4623708,0
2002-08-16,10.341,10.484,10.25,10.395,2040885,0
2002-08-19,10.522,10.589,10.448,10.557,4088925,0
2002-08-20,10.414,10.49,10.317,10.462,3342052,0
2002-08-21,10.501,10.577,10.437,10.536,2292010,0
2002-08-22,10.536,10.63,10.437,10.554,2133266,0
2002-08-23,10.501,10.51,10.196,10.226,2011607,0
2002-08-26,10.226,10.226,10.018,10.164,3056449,0
2002-08-27,10.204,10.385,10.196,10.325,2414320,0
2002-08-28,10.283,10.357,10.212,10.254,1984285,0
2002-08-29,10.215,10.25,10.14,10.184,1876284,0
2002-08-30,10.279,10.493,10.232,10.392,2531429,0
2002-09-03,10.31,10.31,9.932,10.027,3108493,0
2002-09-04,10.052,10.226,9.981,10.206,2198332,0
2002-09-05,10.171,10.392,10.065,10.279,2118304,0
2002-09-06,10.373,10.421,10.273,10.317,1364278,0
2002-09-09,10.304,10.448,10.226,10.341,2449455,0
2002-09-10,10.357,10.462,10.351,10.462,2639424,0
2002-09-11,10.536,10.692,10.481,10.633,1888649,0
2002-09-12,10.609,10.724,10.573,10.62,3990038,0
2002-09-13,10.487,10.487,10.114,10.153,6164942,0
2002-09-17,10.089,10.098,9.729,9.754,4018662,0
2002-09-18,9.631,9.674,9.3998,9.588,6572859,0
2002-09-19,9.4789,9.674,9.4125,9.4402,2903558,0
2002-09-20,9.515,9.849,9.515,9.817,4664693,0
2002-09-23,9.782,9.839,9.566,9.653,2728552,0
2002-09-24,9.653,9.719,9.501,9.509,2372030,0
2002-09-25,9.687,9.747,9.582,9.631,3176805,0
2002-09-26,9.703,9.817,9.588,9.817,3606842,0
2002-09-27,9.807,9.807,9.4729,9.509,3162492,0
2002-09-30,9.4372,9.631,9.2009,9.531,4572309,0
2002-10-01,9.6,9.836,9.4342,9.823,4692015,0
2002-10-02,9.823,9.823,9.547,9.572,3567159,0
2002-10-03,9.645,9.719,9.512,9.563,4267837,0
2002-10-04,9.6,9.61,9.1795,9.3134,3841703,0
2002-10-07,9.2709,9.3016,8.9365,9.0536,3906760,0
2002-10-08,9.2709,9.3318,8.9029,9.2286,5644472,0
2002-10-09,9.0659,9.1397,8.8811,8.9029,4005651,0
2002-10-10,8.8661,9.1949,8.789,9.1397,4226845,0
2002-10-11,9.251,9.566,9.2346,9.4312,3658886,0
2002-10-14,9.2767,9.541,9.2767,9.3756,2362274,0
2002-10-15,9.592,9.75,9.551,9.592,2535329,0
2002-10-16,9.592,9.666,9.3387,9.3901,2438392,0
2002-10-17,9.557,9.736,9.46,9.723,3025219,0
2002-10-18,9.703,9.889,9.515,9.794,2796862,0
2002-10-21,9.754,10.011,9.645,10.006,2024621,0
2002-10-22,9.92,9.93,9.65,9.719,2938688,0
2002-10-23,9.719,10.089,9.687,10.052,3786405,0
2002-10-24,10.204,10.335,10.086,10.146,3876184,0
2002-10-25,10.086,10.162,9.908,10.065,2893151,0
2002-10-28,10.168,10.204,9.687,9.782,3873579,0
2002-10-29,9.823,9.978,9.719,9.935,3395402,0
2002-10-30,9.935,9.965,9.817,9.843,3018061,0
2002-10-31,9.843,9.941,9.839,9.932,3604241,0
2002-11-01,9.9,10.104,9.801,10.058,2381141,0
2002-11-04,10.12,10.143,9.747,9.747,4488383,0
2002-11-05,9.65,9.987,9.65,9.9,2390252,0
2002-11-06,9.95,10.149,9.95,10.149,6512353,0
2002-11-07,10.114,10.114,9.814,9.879,2993340,0
2002-11-08,9.9,9.981,9.782,9.858,3283505,0
2002-11-11,9.833,9.876,9.76,9.807,2796862,0
2002-11-12,9.807,9.96,9.791,9.826,2207433,0
2002-11-13,9.801,9.92,9.6,9.703,3046039,0
2002-11-14,9.776,9.863,9.619,9.794,1825542,0
2002-11-15,9.767,9.908,9.754,9.908,3085073,0
2002-11-18,9.96,9.96,9.687,9.744,1953706,0
2002-11-19,9.744,9.823,9.716,9.744,1908813,0
2002-11-20,9.703,9.794,9.674,9.779,1740313,0
2002-11-21,9.713,10.006,9.707,9.978,3456556,0
2002-11-22,9.944,10.049,9.854,9.854,4792863,0
2002-11-25,9.801,9.823,9.1498,9.4472,10188806,0
2002-11-26,9.4085,9.4085,9.1699,9.2286,3420774,0
2002-11-27,9.247,9.3756,9.1795,9.2767,4106497,0
2002-11-29,9.292,9.3289,9.1699,9.2383,2503450,0
2002-12-02,9.2709,9.3115,9.0409,9.1397,4809123,0
2002-12-03,9.1397,9.1397,8.8228,8.8228,3874229,0
2002-12-04,8.4664,8.8874,8.4664,8.7274,7762128,0
2002-12-05,8.8105,8.8504,8.6569,8.7185,6192270,0
2002-12-06,8.6784,9.2077,8.6261,9.2039,8524611,0
2002-12-09,9.1613,9.2162,9.0841,9.1795,6278794,0
2002-12-10,9.1613,9.4472,9.1498,9.4472,4489037,0
2002-12-11,9.4085,9.456,9.3134,9.3756,2765635,0
2002-12-12,9.354,9.3628,9.1613,9.2232,2561350,0
2002-12-13,9.1397,9.1795,9.0041,9.0409,2403261,0
2002-12-16,9.0351,9.251,9.0289,9.251,2494992,0
2002-12-17,9.251,9.251,9.0564,9.0904,3109142,0
2002-12-18,9.0536,9.2383,9.0536,9.2105,2928280,0
2002-12-19,9.2105,9.3929,9.2105,9.3471,2950404,0
2002-12-20,9.3841,9.46,9.354,9.4372,2648531,0
2002-12-23,9.4242,9.4759,9.3628,9.4184,1326540,0
2002-12-24,9.3822,9.463,9.3045,9.3115,723453,0
2002-12-26,9.3115,9.3901,9.292,9.326,2264040,0
2002-12-27,9.3318,9.3841,9.1852,9.1881,1798217,0
2002-12-30,9.2652,9.3822,9.2232,9.3471,1338903,0
2002-12-31,9.3221,9.3318,9.2009,9.2988,1339551,0
2003-01-02,9.354,9.515,9.3075,9.4759,2220448,0
2003-01-03,9.4085,9.463,9.3471,9.4242,2083172,0
2003-01-06,9.4085,9.453,9.354,9.3841,3132563,0
2003-01-07,9.3387,9.3387,9.1498,9.1728,2498893,0
2003-01-08,9.1795,9.2232,9.0351,9.0904,3217140,0
2003-01-09,9.1025,9.1242,8.9951,9.0686,2598434,0
2003-01-10,8.9951,9.2232,8.9825,9.1977,2296562,0
2003-01-13,9.1977,9.2346,9.1242,9.1613,2552239,0
2003-01-14,9.1213,9.2564,9.1058,9.2162,1491790,0
2003-01-15,9.2767,9.2767,9.0841,9.1949,2601034,0
2003-01-16,9.2564,9.3726,9.1338,9.1583,2325842,0
2003-01-17,9.1583,9.1757,9.0781,9.0994,2049342,0
2003-01-21,9.1025,9.1117,8.9703,8.9765,2825487,0
2003-01-22,8.8504,9.0963,8.7736,8.9029,6110291,0
2003-01-23,9.0472,9.0686,8.9089,9.0256,2491088,0
2003-01-24,9.0041,9.0072,8.6354,8.663,2933485,0
2003-01-27,8.7767,8.8044,8.4664,8.5923,5194270,0
2003-01-28,8.5801,8.6784,8.5184,8.6384,2429937,0
2003-01-29,8.6106,8.7274,8.503,8.6015,3509902,0
2003-01-30,8.6106,8.6202,8.4783,8.4909,2199628,0
2003-01-31,8.4909,8.6999,8.4909,8.6045,1880188,0
2003-02-03,8.586,8.7552,8.5555,8.7274,2297866,0
2003-02-04,8.6569,8.6814,8.543,8.6662,2805323,0
2003-02-05,8.6662,8.7335,8.5954,8.6291,2887947,0
2003-02-06,8.6137,8.7029,8.5309,8.5522,2128712,0
2003-02-07,8.6106,8.6691,8.4326,8.5309,2470922,0
2003-02-10,8.4877,8.586,8.3986,8.5522,2539232,0
2003-02-11,8.5522,8.6015,8.503,8.5399,2102688,0
2003-02-12,8.5492,8.5923,8.4664,8.4814,1870434,0
2003-02-13,8.5092,8.5184,8.3125,8.3986,2249722,0
2003-02-14,8.4261,8.6569,8.411,8.6538,1789109,0
2003-02-18,8.7335,8.7829,8.6906,8.7335,1814484,0
2003-02-19,8.7492,8.7492,8.5801,8.6846,1560102,0
2003-02-20,8.6968,8.706,8.5646,8.5707,1564657,0
2003-02-21,8.5923,8.6968,8.5184,8.6569,1307675,0
2003-02-24,8.663,8.6784,8.4448,8.4755,2217841,0
2003-02-25,8.4261,8.5184,8.3585,8.503,2287462,0
2003-02-26,8.5184,8.5184,8.2911,8.3433,1960863,0
2003-02-27,8.3893,8.503,8.3433,8.4877,1947204,0
2003-02-28,8.4755,8.6354,8.4506,8.6137,3291957,0
2003-03-03,8.6415,8.7274,8.4877,8.4909,3374585,0
2003-03-04,8.5184,8.537,8.3249,8.3339,2843059,0
2003-03-05,8.285,8.297,8.1464,8.2636,3358969,0
2003-03-06,8.2636,8.2636,8.0483,8.0758,3600987,0
2003-03-07,8.0573,8.2109,7.9989,8.1034,2869076,0
2003-03-10,8.0603,8.0758,7.9221,7.9497,2097486,0
2003-03-11,7.9497,8.0297,7.8176,7.8392,3257477,0
2003-03-12,7.7561,7.8176,7.7008,7.7898,2310226,0
2003-03-13,7.8545,8.0573,7.8267,8.0573,3036279,0
2003-03-14,8.1065,8.3339,8.0632,8.1925,2897706,0
2003-03-17,8.1406,8.5801,8.119,8.5646,3020015,0
2003-03-18,8.6415,8.6415,8.4695,8.5154,1936792,0
2003-03-19,8.5246,8.5461,8.411,8.4695,2137173,0
2003-03-20,8.4999,8.4999,8.3125,8.4168,2318682,0
2003-03-21,8.4999,8.6202,8.3463,8.6202,6120705,0
2003-03-24,8.5309,8.5923,8.4326,8.537,3547637,0
2003-03-25,8.4538,8.4695,8.1342,8.2233,6706880,0
2003-03-26,8.2786,8.328,8.199,8.2724,3189817,0
2003-03-27,8.3095,8.3463,8.2022,8.3064,3643927,0
2003-03-28,8.2636,8.3125,8.2388,8.2786,2177508,0
2003-03-31,8.2233,8.2786,8.1128,8.2079,2804020,0
2003-04-01,8.2079,8.3893,8.1743,8.3371,2118956,0
2003-04-02,8.4168,8.5492,8.411,8.5184,4172851,0
2003-04-03,8.5585,8.7247,8.503,8.6075,4398608,0
2003-04-04,8.6444,8.7462,8.5616,8.6752,3960109,0
2003-04-07,8.952,8.9857,8.7982,8.8166,3013508,0
2003-04-08,8.8166,8.8937,8.706,8.8105,2796862,0
2003-04-09,8.8105,8.9489,8.7305,8.8353,3714191,0
2003-04-10,8.9365,8.9489,8.8075,8.9306,4318582,0
2003-04-11,9.1058,9.1058,8.8535,8.8721,2651783,0
2003-04-14,8.8383,8.8937,8.8166,8.8937,2832646,0
2003-04-15,8.8937,8.9643,8.8228,8.9213,2398707,0
2003-04-16,8.8811,8.9643,8.8044,8.8228,3344659,0
2003-04-17,8.8228,8.9489,8.789,8.9489,3858621,0
2003-04-21,8.9245,9.0041,8.8874,8.9149,2473526,0
2003-04-22,8.952,9.0628,8.9213,9.0628,6034173,0
2003-04-23,9.0686,9.1147,9.0133,9.0321,5834446,0
2003-04-24,8.9149,8.9365,8.8166,8.8166,3952953,0
2003-04-25,8.7921,8.7921,8.586,8.6075,4371278,0
2003-04-28,8.5923,8.7398,8.5923,8.6846,4607439,0
2003-04-29,8.7552,8.8166,8.6846,8.8105,6903355,0
2003-04-30,8.8105,9.038,8.6906,8.9614,7981372,0
2003-05-01,8.9213,8.9306,8.7462,8.9181,4358919,0
2003-05-02,8.8166,9.1455,8.8166,9.0503,3903508,0
2003-05-05,9.0503,9.0936,8.9857,9.0659,2943249,0
2003-05-06,9.038,9.292,9.0227,9.251,3334896,0
2003-05-07,9.2442,9.326,9.1852,9.2871,2944548,0
2003-05-08,9.251,9.3192,9.1949,9.2709,3533322,0
2003-05-09,9.3598,9.4372,9.251,9.4184,3522267,0
2003-05-12,9.3756,9.525,9.3598,9.4818,3852112,0
2003-05-13,9.4442,9.453,9.3598,9.4213,3161192,0
2003-05-14,9.46,9.46,9.2797,9.354,9701519,0
2003-05-15,9.3901,9.579,9.3471,9.554,4496845,0
2003-05-16,9.547,9.915,9.515,9.915,10807513,0
2003-05-19,9.801,9.801,9.588,9.6,5572910,0
2003-05-20,9.6,9.616,9.504,9.588,5017964,0
2003-05-21,9.6,9.6,9.4759,9.4888,4552792,0
2003-05-22,9.4888,9.538,9.4125,9.531,5258025,0
2003-05-23,9.509,9.592,9.46,9.547,3797461,0
2003-05-27,9.531,9.807,9.4848,9.782,5430435,0
2003-05-28,9.791,9.791,9.61,9.623,5274942,0
2003-05-29,9.681,9.681,9.4213,9.4472,4470172,0
2003-05-30,9.4948,9.634,9.4759,9.631,4161788,0
2003-06-02,9.631,9.863,9.623,9.719,2848259,0
2003-06-03,9.719,9.732,9.613,9.703,3032377,0
2003-06-04,9.666,9.843,9.638,9.807,2168401,0
2003-06-05,9.754,9.754,9.653,9.738,2145629,0
2003-06-06,9.738,9.953,9.732,9.866,2727255,0
2003-06-09,9.801,9.81,9.666,9.703,2630961,0
2003-06-10,9.729,9.866,9.713,9.863,2576965,0
2003-06-11,9.92,10.061,9.9,10.061,3801364,0
2003-06-12,10.098,10.229,10.058,10.212,3196973,0
2003-06-13,10.153,10.235,9.882,9.938,3250320,0
2003-06-16,9.944,10.108,9.92,10.108,3140370,0
2003-06-17,10.108,10.294,10.052,10.217,4230749,0
2003-06-18,10.217,10.328,10.215,10.27,3406460,0
2003-06-19,10.291,10.291,9.941,9.95,3800066,0
2003-06-20,9.975,10.235,9.947,10.13,5742714,0
2003-06-23,10.14,10.184,9.794,9.854,3865125,0
2003-06-24,9.876,9.941,9.823,9.879,2159942,0
2003-06-25,9.92,10.13,9.889,9.991,3042784,0
2003-06-26,9.965,9.965,9.846,9.923,2277696,0
2003-06-27,9.923,10.049,9.869,9.92,2706434,0
2003-06-30,9.941,10.114,9.941,10.061,3986782,0
2003-07-01,10.061,10.061,9.846,10.021,3291957,0
2003-07-02,10.021,10.143,10.011,10.143,2467667,0
2003-07-03,10.108,10.108,9.953,10.04,1701279,0
2003-07-07,10.108,10.217,10.006,10.065,3478674,0
2003-07-08,10.065,10.114,9.981,10.095,2309576,0
2003-07-09,10.083,10.092,9.93,9.994,2573062,0
2003-07-10,9.915,9.938,9.843,9.866,1846360,0
2003-07-11,9.866,9.956,9.866,9.932,1695424,0
2003-07-14,9.965,10.061,9.894,9.92,2460510,0
2003-07-15,9.975,9.984,9.839,9.846,2725300,0
2003-07-16,9.863,9.876,9.776,9.786,2735057,0
2003-07-17,9.786,10.065,9.776,10.027,3491688,0
2003-07-18,10.14,10.304,10.13,10.301,4845551,0
2003-07-21,10.273,10.286,10.027,10.027,4978925,0
2003-07-22,10.027,10.369,10.021,10.348,3476728,0
2003-07-23,10.351,10.369,10.184,10.36,1724050,0
2003-07-24,10.325,10.379,10.247,10.25,4094783,0
2003-07-25,10.335,10.599,10.335,10.589,4265885,0
2003-07-28,10.683,10.699,9.997,10.164,10573955,0
2003-07-29,10.215,10.235,10.009,10.168,4071358,0
2003-07-30,10.13,10.153,10.083,10.108,2358369,0
2003-07-31,10.219,10.36,10.108,10.25,4172851,0
2003-08-01,10.215,10.215,10.052,10.117,2395453,0
2003-08-04,10.098,10.13,9.892,10.04,3004403,0
2003-08-05,10.068,10.068,9.76,9.77,3681661,0
2003-08-06,9.807,9.876,9.7,9.776,2042184,0
2003-08-07,9.726,9.885,9.64,9.849,3576913,0
2003-08-08,9.839,9.839,9.681,9.776,1953706,0
2003-08-11,9.732,9.817,9.691,9.713,2115047,0
2003-08-12,9.716,9.77,9.669,9.744,3816328,0
2003-08-13,9.76,9.991,9.76,9.975,3394751,0
2003-08-14,9.908,10.184,9.908,10.071,3753223,0
2003-08-15,10.098,10.146,9.941,10.027,1861320,0
2003-08-18,10.027,10.13,10.018,10.068,3395402,0
2003-08-19,10.108,10.146,10.052,10.14,2620555,0
2003-08-20,10.146,10.171,10.037,10.049,1629063,0
2003-08-21,10.114,10.153,10.002,10.058,2513207,0
2003-08-22,10.146,10.25,9.975,9.975,2452706,0
2003-08-25,10.014,10.014,9.866,9.944,1649886,0
2003-08-26,9.96,10.049,9.863,9.987,2533374,0
2003-08-27,9.975,9.975,9.839,9.839,1747472,0
2003-08-28,9.839,9.956,9.776,9.956,2708382,0
2003-08-29,9.95,10.021,9.917,10.002,1638822,0
2003-09-02,10.083,10.149,9.987,10.146,2199628,0
2003-09-03,10.13,10.14,9.892,9.984,5213141,0
2003-09-04,10.021,10.037,9.941,9.941,2357717,0
2003-09-05,9.941,9.941,9.801,9.854,2152783,0
2003-09-08,9.817,9.997,9.807,9.981,2211336,0
2003-09-09,9.854,9.923,9.569,9.588,8551939,0
2003-09-10,9.588,9.588,9.3162,9.3697,7051690,0
2003-09-11,9.607,9.807,9.538,9.648,10689759,0
2003-09-12,9.629,9.681,9.575,9.666,3064907,0
2003-09-15,9.681,9.833,9.681,9.791,5024465,0
2003-09-16,9.791,10.011,9.791,9.994,5715391,0
2003-09-17,9.96,9.963,9.773,9.782,4797414,0
2003-09-18,9.791,9.804,9.703,9.789,5120104,0
2003-09-19,9.839,9.839,9.732,9.776,3641326,0
2003-09-22,9.76,9.763,9.4759,9.509,4305571,0
2003-09-23,9.509,9.531,9.4213,9.4948,6797959,0
2003-09-24,9.515,9.515,9.2232,9.2232,4491639,0
2003-09-25,9.3045,9.3075,9.0686,9.1498,4845551,0
2003-09-26,9.1881,9.2383,9.13,9.167,4775945,0
2003-09-29,9.1757,9.3756,9.1757,9.292,3805268,0
2003-09-30,9.2442,9.3134,9.1368,9.1977,3440944,0
2003-10-01,9.2767,9.4058,9.2442,9.4058,3621157,0
2003-10-02,9.4058,9.4372,9.326,9.3901,2671301,0
2003-10-03,9.46,9.575,9.4028,9.4242,2453357,0
2003-10-06,9.453,9.588,9.4312,9.4978,2668050,0
2003-10-07,9.4978,9.519,9.3347,9.3756,3695971,0
2003-10-08,9.4372,9.547,9.3841,9.453,4161788,0
2003-10-09,9.531,9.64,9.4125,9.4789,5976923,0
2003-10-10,9.4442,9.4789,9.292,9.3318,3323186,0
2003-10-13,9.3318,9.3901,9.3318,9.3756,1875636,0
2003-10-14,9.3822,9.582,9.3598,9.582,6014005,0
2003-10-15,9.629,9.869,9.629,9.846,10365118,0
2003-10-16,9.782,9.9,9.713,9.826,5003649,0
2003-10-17,9.873,9.885,9.726,9.744,2219796,0
2003-10-20,9.804,9.876,9.738,9.773,2791010,0
2003-10-21,9.763,9.826,9.726,9.77,2636168,0
2003-10-22,9.713,9.736,9.629,9.681,2691469,0
2003-10-23,10.027,10.14,9.917,9.987,9596129,0
2003-10-24,9.987,10.196,9.975,10.13,5946344,0
2003-10-27,10.146,10.196,10.061,10.089,3560654,0
2003-10-28,10.068,10.18,10.052,10.18,3230803,0
2003-10-29,10.156,10.263,10.146,10.201,5696523,0
2003-10-30,10.266,10.369,10.162,10.351,3640022,0
2003-10-31,10.348,10.501,10.323,10.45,4399258,0
2003-11-03,10.541,10.599,10.32,10.325,3355658,0
2003-11-04,10.325,10.325,10.206,10.279,2916233,0
2003-11-05,10.219,10.235,9.997,10.077,3999147,0
2003-11-06,10.086,10.266,10.065,10.26,3122158,0
2003-11-07,10.335,10.335,10.13,10.149,3189166,0
2003-11-10,10.193,10.193,10.058,10.153,3557397,0
2003-11-11,10.14,10.171,10.108,10.146,3924980,0
2003-11-12,10.146,10.45,10.146,10.448,4611997,0
2003-11-13,10.448,10.448,10.369,10.376,3298463,0
2003-11-14,10.335,10.348,10.108,10.171,5105141,0
2003-11-17,10.174,10.219,10.04,10.061,3416871,0
2003-11-18,10.101,10.127,10.021,10.095,3774043,0
2003-11-19,10.071,10.235,10.04,10.174,2677810,0
2003-11-20,10.174,10.26,10.098,10.196,2046088,0
2003-11-21,10.26,10.266,10.168,10.217,1741616,0
2003-11-24,10.266,10.273,10.164,10.187,3323837,0
2003-11-25,10.215,10.244,10.117,10.184,2622510,0
2003-11-26,10.171,10.177,10.027,10.13,1787154,0
2003-11-28,10.068,10.133,10.061,10.133,953757,0
2003-12-01,10.133,10.215,10.052,10.198,2992040,0
2003-12-02,10.198,10.198,10.127,10.162,5324385,0
2003-12-03,10.174,10.392,10.156,10.348,4405760,0
2003-12-04,10.382,10.512,10.382,10.512,4837747,0
2003-12-05,10.504,10.53,10.444,10.466,3507954,0
2003-12-08,10.453,10.534,10.427,10.534,2280951,0
2003-12-09,10.599,10.642,10.541,10.63,3740863,0
2003-12-10,10.589,10.596,10.444,10.462,4384941,0
2003-12-11,10.484,10.683,10.468,10.683,3941892,0
2003-12-12,10.63,10.654,10.567,10.599,2237358,0
2003-12-15,10.676,10.759,10.645,10.711,4241812,0
2003-12-16,10.711,10.711,10.612,10.666,3688163,0
2003-12-17,10.605,10.763,10.599,10.756,3801364,0
2003-12-18,10.763,11.435,10.721,11.369,9748361,0
2003-12-19,11.369,11.591,11.141,11.215,8611145,0
2003-12-22,11.15,11.315,11.144,11.315,3188514,0
2003-12-23,11.282,11.325,11.206,11.251,3949701,0
2003-12-24,11.272,11.307,11.221,11.261,1260833,0
2003-12-26,11.229,11.38,11.196,11.351,964165,0
2003-12-29,11.39,11.399,11.315,11.374,2312181,0
2003-12-30,11.38,11.467,11.338,11.348,2248422,0
2003-12-31,11.38,11.451,11.315,11.405,1986240,0
2004-01-02,11.435,11.544,11.428,11.467,3639370,0
2004-01-05,11.528,11.534,11.457,11.534,3485836,0
2004-01-06,11.512,11.56,11.402,11.425,3797461,0
2004-01-07,11.425,11.435,11.371,11.405,3214541,0
2004-01-08,11.42,11.435,11.374,11.414,5473369,0
2004-01-09,11.412,11.412,11.344,11.348,2608847,0
2004-01-12,11.369,11.371,11.294,11.328,1705184,0
2004-01-13,11.322,11.348,11.164,11.18,4129262,0
2004-01-14,11.19,11.2,10.952,11.134,3751920,0
2004-01-15,11.221,11.221,11.119,11.161,5688063,0
2004-01-16,11.19,11.304,11.156,11.3,4573612,0
2004-01-20,11.312,11.322,11.117,11.129,2407164,0
2004-01-21,11.15,11.383,11.012,11.376,3300419,0
2004-01-22,11.424,11.482,11.38,11.467,3407764,0
2004-01-23,11.257,11.634,11.235,11.359,5520864,0
2004-01-26,11.39,11.435,11.315,11.428,2985536,0
2004-01-27,11.451,11.663,11.451,11.606,4275642,0
2004-01-28,11.645,12.067,11.642,11.845,8331390,0
2004-01-29,11.842,11.867,11.521,11.603,4696572,0
2004-01-30,11.606,11.631,11.454,11.457,3271790,0
2004-02-02,11.482,11.627,11.482,11.515,3053196,0
2004-02-03,11.491,11.651,11.435,11.56,1774792,0
2004-02-04,11.482,11.581,11.444,11.497,3152080,0
2004-02-05,11.494,11.669,11.494,11.663,4239867,0
2004-02-06,11.645,11.855,11.603,11.842,2997244,0
2004-02-09,11.842,11.855,11.764,11.773,3161192,0
2004-02-10,11.773,11.816,11.707,11.741,2098783,0
2004-02-11,11.782,11.858,11.726,11.836,3182659,0
2004-02-12,11.852,11.921,11.81,11.833,2473526,0
2004-02-13,11.863,11.927,11.823,11.826,2323237,0
2004-02-17,11.829,11.836,11.788,11.788,2830693,0
2004-02-18,11.797,11.829,11.761,11.807,1534730,0
2004-02-19,11.82,11.839,11.782,11.782,2521014,0
2004-02-20,11.804,11.842,11.779,11.836,3881388,0
2004-02-23,11.823,11.836,11.648,11.751,2954306,0
2004-02-24,11.713,11.779,11.56,11.588,4345259,0
2004-02-25,11.6,11.684,11.544,11.591,2580871,0
2004-02-26,11.528,11.663,11.475,11.578,2110497,0
2004-02-27,11.578,11.609,11.467,11.606,3994590,0
2004-03-01,11.606,11.624,11.512,11.566,2820935,0
2004-03-02,11.512,11.578,11.282,11.322,5168248,0
2004-03-03,11.282,11.447,11.206,11.405,3378485,0
2004-03-04,11.405,11.581,11.405,11.497,4028420,0
2004-03-05,11.38,11.541,11.371,11.444,4094783,0
2004-03-08,11.451,11.488,11.27,11.279,3437037,0
2004-03-09,11.272,11.304,11.218,11.238,4152031,0
2004-03-10,11.158,11.257,11.015,11.063,4468213,0
2004-03-11,10.958,11.158,10.952,10.961,4041436,0
2004-03-12,10.937,11.224,10.919,11.221,3037579,0
2004-03-15,11.224,11.291,11.08,11.126,2990089,0
2004-03-16,11.156,11.369,11.156,11.338,4442845,0
2004-03-17,11.399,11.612,11.383,11.475,5091481,0
2004-03-18,11.425,11.435,11.241,11.412,3109796,0
2004-03-19,11.444,11.521,11.338,11.348,1598487,0
2004-03-22,11.348,11.348,11.095,11.264,2759780,0
2004-03-23,11.235,11.518,11.193,11.203,3703777,0
2004-03-24,11.203,11.291,11.156,11.257,3792258,0
2004-03-25,11.272,11.475,11.235,11.444,2820283,0
2004-03-26,11.482,11.883,11.463,11.681,6762175,0
2004-03-29,11.673,11.757,11.585,11.627,3798766,0
2004-03-30,11.566,11.761,11.56,11.751,3313428,0
2004-03-31,11.751,11.785,11.666,11.729,2393503,0
2004-04-01,11.77,11.829,11.684,11.684,3253576,0
2004-04-02,11.757,11.876,11.757,11.852,3542432,0
2004-04-05,11.852,12.137,11.782,12.067,4435690,0
2004-04-06,12.049,12.159,12.005,12.134,3898952,0
2004-04-07,12.064,12.175,12.036,12.093,3062305,0
2004-04-08,12.08,12.08,11.959,12.02,3079864,0
2004-04-12,12.052,12.08,12.024,12.077,3320589,0
2004-04-13,12.118,12.149,11.848,11.896,2873632,0
2004-04-14,11.873,11.974,11.748,11.858,2776695,0
2004-04-15,11.842,11.959,11.816,11.899,2730505,0
2004-04-16,11.952,12.093,11.883,12.083,3304969,0
2004-04-19,12.087,12.096,11.949,11.989,1873033,0
2004-04-20,12.127,12.127,11.81,11.82,2031776,0
2004-04-21,11.842,11.944,11.829,11.941,2617951,0
2004-04-22,12.02,12.332,11.959,12.332,6438835,0
2004-04-23,12.413,12.413,12.077,12.115,3824783,0
2004-04-26,12.181,12.291,12.175,12.245,3895054,0
2004-04-27,12.257,12.598,12.249,12.578,5310074,0
2004-04-28,12.388,12.523,12.302,12.306,4619801,0
2004-04-29,12.306,12.413,12.197,12.236,4679655,0
2004-04-30,12.272,12.341,12.191,12.191,5647075,0
2004-05-03,12.282,12.457,12.279,12.401,4566455,0
2004-05-04,12.404,12.513,12.346,12.388,3053849,0
2004-05-05,12.372,12.418,12.306,12.356,2806622,0
2004-05-06,12.191,12.369,12.149,12.203,3040180,0
2004-05-07,12.118,12.184,11.947,11.974,5823386,0
2004-05-10,11.867,11.915,11.637,11.729,3452654,0
2004-05-11,11.836,11.863,11.741,11.751,3479974,0
2004-05-12,11.751,11.863,11.627,11.861,4517007,0
2004-05-13,11.861,11.944,11.82,11.927,5712783,0
2004-05-14,11.929,12.061,11.836,12.033,3441597,0
2004-05-17,11.989,12.04,11.883,11.962,4187166,0
2004-05-18,11.989,12.02,11.842,11.912,2178809,0
2004-05-19,11.949,12.096,11.908,11.908,2901609,0
2004-05-20,11.899,11.899,11.738,11.823,1848959,0
2004-05-21,11.965,12.083,11.867,11.974,3231455,0
2004-05-24,11.983,12.111,11.921,12.093,2037631,0
2004-05-25,12.08,12.269,11.944,12.257,4779851,0
2004-05-26,12.267,12.32,12.175,12.207,3411017,0
2004-05-27,12.252,12.434,12.252,12.315,2962763,0
2004-05-28,12.418,12.418,12.343,12.378,2882091,0
2004-06-01,12.366,12.378,12.257,12.302,2590632,0
2004-06-02,12.341,12.479,12.282,12.434,2330395,0
2004-06-03,12.418,12.466,12.312,12.382,2616652,0
2004-06-04,12.401,12.502,12.356,12.428,1302470,0
2004-06-07,12.482,12.739,12.466,12.73,2435142,0
2004-06-08,12.73,12.819,12.711,12.816,2338850,0
2004-06-09,12.835,12.835,12.635,12.669,2349913,0
2004-06-10,12.669,12.752,12.65,12.724,1638170,0
2004-06-14,12.724,12.971,12.705,12.902,5433033,0
2004-06-15,13.04,13.114,12.99,13.055,4984128,0
2004-06-16,13.037,13.078,12.987,13.018,2977726,0
2004-06-17,13.058,13.09,12.93,13.068,2011607,0
2004-06-18,13.002,13.21,13.002,13.086,3151434,0
2004-06-21,13.149,13.216,12.98,12.993,2023969,0
2004-06-22,13.002,13.117,12.899,13.101,3214541,0
2004-06-23,13.111,13.191,13.027,13.162,2304372,0
2004-06-24,13.137,13.149,13.011,13.027,2065607,0
2004-06-25,13.027,13.068,12.819,12.855,4429179,0
2004-06-28,12.942,12.947,12.679,12.765,4161788,0
2004-06-29,12.765,12.81,12.619,12.619,9587667,0
2004-06-30,12.711,12.804,12.632,12.758,4277597,0
2004-07-01,12.804,12.819,12.572,12.63,3642622,0
2004-07-02,12.653,12.653,12.502,12.548,2837853,0
2004-07-06,12.513,12.627,12.476,12.608,3096133,0
2004-07-07,12.535,12.692,12.535,12.595,3329694,0
2004-07-08,12.586,12.611,12.466,12.466,2110497,0
2004-07-09,12.545,12.749,12.532,12.736,4107147,0
2004-07-12,12.721,13.002,12.647,12.912,5824036,0
2004-07-13,12.936,12.947,12.752,12.768,3114353,0
2004-07-14,12.73,12.813,12.656,12.685,3142325,0
2004-07-15,12.711,12.755,12.567,12.567,2387642,0
2004-07-16,12.638,12.638,12.486,12.486,2430582,0
2004-07-19,12.252,12.457,12.236,12.324,5401804,0
2004-07-20,12.362,12.366,12.221,12.293,3833895,0
2004-07-21,12.296,12.302,12.111,12.152,5422625,0
2004-07-22,12.118,12.124,11.923,12.08,5112946,0
2004-07-23,12.071,12.071,11.773,11.896,4908012,0
2004-07-26,11.952,12.046,11.912,11.941,2329092,0
2004-07-27,11.965,12.077,11.908,12.024,3183964,0
2004-07-28,12.036,12.09,11.944,12.049,3061653,0
2004-07-29,12.09,12.207,12.059,12.181,3752572,0
2004-07-30,12.216,12.291,12.143,12.291,3612046,0
2004-08-02,12.291,12.404,12.23,12.372,3327089,0
2004-08-03,12.395,12.413,12.269,12.282,1961513,0
2004-08-04,12.245,12.245,12.024,12.121,2881438,0
2004-08-05,12.159,12.171,11.867,11.902,1604343,0
2004-08-06,11.829,11.861,11.735,11.81,3595128,0
2004-08-09,11.867,11.921,11.723,11.767,1306373,0
2004-08-10,11.773,11.938,11.773,11.938,2470272,0
2004-08-11,11.934,11.934,11.71,11.797,4311424,0
2004-08-12,11.782,11.785,11.557,11.616,3797461,0
2004-08-13,11.651,11.713,11.573,11.654,1988838,0
2004-08-16,11.694,11.986,11.688,11.826,3210637,0
2004-08-17,11.842,11.931,11.776,11.855,3277649,0
2004-08-18,11.855,12.056,11.8,12.031,2788403,0
2004-08-19,12.017,12.022,11.788,11.908,2284854,0
2004-08-20,11.912,12.105,11.908,12.083,2560701,0
2004-08-23,12.093,12.137,12.046,12.067,1629715,0
2004-08-24,12.118,12.14,12.033,12.115,2353162,0
2004-08-25,12.105,12.224,11.999,12.181,1655091,0
2004-08-26,12.227,12.267,12.146,12.242,1512612,0
2004-08-27,12.245,12.267,12.152,12.249,1244567,0
2004-08-30,12.245,12.26,12.162,12.207,1160647,0
2004-08-31,12.218,12.245,12.121,12.159,2621202,0
2004-09-01,12.175,12.353,12.175,12.341,2405863,0
2004-09-02,12.341,12.441,12.32,12.41,2341457,0
2004-09-03,12.434,12.434,12.291,12.302,1930939,0
2004-09-07,12.378,12.428,12.341,12.382,2560052,0
2004-09-08,12.388,12.51,12.366,12.378,3815680,0
2004-09-09,12.413,12.441,12.181,12.2,4785699,0
2004-09-10,12.191,12.191,12.077,12.105,3103289,0
2004-09-13,12.09,12.269,12.049,12.171,2221746,0
2004-09-14,12.291,12.291,12.181,12.263,3030421,0
2004-09-15,12.252,12.285,12.121,12.26,2148881,0
2004-09-16,12.282,12.332,12.267,12.299,1993390,0
2004-09-17,12.332,12.51,12.332,12.434,2515810,0
2004-09-20,12.413,12.434,12.291,12.343,6306117,0
2004-09-21,12.346,12.391,12.341,12.343,2382437,0
2004-09-22,12.312,12.312,12.105,12.171,3662792,0
2004-09-23,12.096,12.096,11.959,11.974,5049838,0
2004-09-24,11.999,12.04,11.962,11.995,1525620,0
2004-09-27,11.995,11.995,11.886,11.931,3323837,0
2004-09-28,11.959,12.071,11.855,12.061,4957458,0
2004-09-29,12.024,12.184,11.983,12.168,3392801,0
2004-09-30,12.181,12.302,12.131,12.293,4549540,0
2004-10-01,12.293,12.385,12.233,12.332,6473970,0
2004-10-04,12.366,12.441,12.341,12.413,2957555,0
2004-10-05,12.413,12.413,12.306,12.329,1922481,0
2004-10-06,12.329,12.457,12.282,12.431,2651783,0
2004-10-07,12.356,12.421,12.306,12.32,3950352,0
2004-10-08,12.332,12.332,12.216,12.245,2627714,0
2004-10-11,12.242,12.282,12.143,12.213,2044140,0
2004-10-12,12.191,12.207,12.09,12.159,2040885,0
2004-10-13,12.181,12.291,11.989,12.071,2416925,0
2004-10-14,12.033,12.187,11.995,12.152,3765589,0
2004-10-15,12.152,12.327,12.152,12.293,3625056,0
2004-10-18,12.293,12.324,12.218,12.221,3340103,0
2004-10-19,12.064,12.194,11.983,11.989,5066756,0
2004-10-20,12.005,12.017,11.899,11.929,2768235,0
2004-10-21,12.221,12.312,12.046,12.26,4406414,0
2004-10-22,12.267,12.353,12.124,12.175,2481330,0
2004-10-25,12.175,12.197,12.017,12.137,1955011,0
2004-10-26,12.118,12.165,12.067,12.149,3615950,0
2004-10-27,12.146,12.257,12.083,12.245,3306274,0
2004-10-28,12.245,12.447,12.121,12.356,4476021,0
2004-10-29,12.32,12.498,12.282,12.473,3196973,0
2004-11-01,12.473,12.523,12.418,12.418,3993291,0
2004-11-02,12.327,12.523,12.236,12.312,7867523,0
2004-11-03,12.45,12.79,12.45,12.653,5241111,0
2004-11-04,12.672,12.908,12.63,12.89,3632214,0
2004-11-05,12.912,13.137,12.908,13.075,4151381,0
2004-11-08,13.065,13.101,13.014,13.037,2980332,0
2004-11-09,13.04,13.062,12.905,12.91,4073959,0
2004-11-10,12.987,13.04,12.927,13.018,3094182,0
2004-11-11,13.018,13.156,12.974,13.133,3321886,0
2004-11-12,13.143,13.249,13.049,13.249,3667996,0
2004-11-15,13.243,13.268,13.008,13.049,3157283,0
2004-11-16,13.058,13.062,12.91,12.921,3371979,0
2004-11-17,13.018,13.175,12.927,12.971,2444899,0
2004-11-18,13.002,13.137,12.961,13.08,3239262,0
2004-11-19,13.049,13.086,12.887,12.912,3218443,0
2004-11-22,12.915,12.964,12.877,12.899,4110397,0
2004-11-23,12.942,13.002,12.864,12.956,2178162,0
2004-11-24,13.058,13.194,13.037,13.137,3544386,0
2004-11-26,13.137,13.229,13.137,13.191,1504148,0
2004-11-29,13.303,13.329,13.146,13.278,4999743,0
2004-11-30,13.265,13.268,13.083,13.083,3480627,0
2004-12-01,13.114,13.216,13.101,13.182,3038883,0
2004-12-02,12.936,13.159,12.936,13.043,2898352,0
2004-12-03,13.011,13.071,12.883,12.958,3845606,0
2004-12-06,12.958,12.961,12.792,12.861,2327795,0
2004-12-07,12.861,12.912,12.752,12.752,2529472,0
2004-12-08,12.727,12.804,12.685,12.784,3012858,0
2004-12-09,12.842,13.002,12.796,13.002,3650431,0
2004-12-10,12.964,13.146,12.949,13.117,3352462,0
2004-12-13,13.117,13.117,12.995,13.011,4833196,0
2004-12-14,13.011,13.018,12.851,12.89,6187714,0
2004-12-15,13.002,13.002,12.784,12.787,5076514,0
2004-12-16,12.81,12.89,12.732,12.732,4003699,0
2004-12-17,12.705,12.874,12.695,12.758,2891849,0
2004-12-20,12.758,12.915,12.752,12.902,2962114,0
2004-12-21,12.936,12.942,12.819,12.839,2575015,0
2004-12-22,12.867,13.005,12.829,12.915,3612697,0
2004-12-23,12.971,13.09,12.947,12.947,1748774,0
2004-12-27,12.987,13.027,12.79,12.79,1668101,0
2004-12-28,12.804,13.04,12.804,13.04,2395453,0
2004-12-29,13.04,13.04,12.918,12.968,1578969,0
2004-12-30,13.034,13.034,12.899,12.949,1221799,0
2004-12-31,12.949,13.075,12.936,12.98,1606296,0
2005-01-03,12.971,13.049,12.765,12.816,2407811,0
2005-01-04,12.807,12.832,12.613,12.621,2899658,0
2005-01-05,12.624,12.701,12.575,12.598,2934136,0
2005-01-06,12.711,12.81,12.685,12.727,3945150,0
2005-01-07,12.774,12.777,12.59,12.608,3260731,0
2005-01-10,12.63,12.804,12.598,12.708,2426682,0
2005-01-11,12.714,12.721,12.586,12.598,2802070,0
2005-01-12,12.598,12.647,12.495,12.611,2609496,0
2005-01-13,12.619,12.619,12.495,12.532,3113047,0
2005-01-14,12.56,12.685,12.513,12.65,2793611,0
2005-01-18,12.672,12.717,12.567,12.717,2601034,0
2005-01-19,12.672,12.755,12.66,12.676,2767589,0
2005-01-20,12.653,12.676,12.545,12.557,2739608,0
2005-01-21,12.528,12.619,12.413,12.421,2269240,0
2005-01-24,12.45,12.517,12.369,12.369,1591333,0
2005-01-25,12.398,12.59,12.391,12.575,4157885,0
2005-01-26,12.575,12.749,12.575,12.724,3415569,0
2005-01-27,12.685,12.918,12.616,12.918,3310175,0
2005-01-28,12.883,12.942,12.768,12.918,5133116,0
2005-01-31,13.018,13.178,13.018,13.111,3612697,0
2005-02-01,13.213,13.295,13.117,13.226,4652986,0
2005-02-02,13.191,13.335,13.137,13.301,2141075,0
2005-02-03,13.159,13.226,13.114,13.213,2051945,0
2005-02-04,13.249,13.369,13.226,13.369,1504799,0
2005-02-07,13.372,13.372,13.298,13.363,1651186,0
2005-02-08,13.342,13.453,13.298,13.444,2444899,0
2005-02-09,13.499,13.499,13.149,13.194,5863068,0
2005-02-10,13.219,13.505,13.213,13.497,3880738,0
2005-02-11,13.499,13.657,13.396,13.64,3370679,0
2005-02-14,13.678,13.822,13.634,13.761,9981273,0
2005-02-15,13.798,13.828,13.649,13.667,6036778,0
2005-02-16,13.664,13.773,13.618,13.713,3278943,0
2005-02-17,13.742,13.803,13.585,13.588,3613346,0
2005-02-18,13.609,13.643,13.476,13.491,2903558,0
2005-02-22,13.453,13.499,13.271,13.288,3040180,0
2005-02-23,13.358,13.459,13.282,13.409,4416168,0
2005-02-24,13.342,13.387,13.213,13.366,4617852,0
2005-02-25,13.366,13.575,13.301,13.552,3636120,0
2005-02-28,13.557,13.594,13.469,13.521,2582820,0
2005-03-01,13.572,13.618,13.543,13.588,3008307,0
2005-03-02,13.575,13.673,13.494,13.543,3360922,0
2005-03-03,13.56,13.673,13.487,13.543,2541832,0
2005-03-04,13.628,13.684,13.444,13.684,6888389,0
2005-03-07,13.748,13.905,13.67,13.905,3955556,0
2005-03-08,13.871,14.026,13.852,13.979,4571659,0
2005-03-09,13.849,13.864,13.643,13.742,5176704,0
2005-03-10,13.782,13.864,13.707,13.841,5006252,0
2005-03-11,13.835,13.895,13.732,13.795,3042784,0
2005-03-14,13.835,13.96,13.825,13.96,3366127,0
2005-03-15,13.951,14.02,13.88,13.963,5110344,0
2005-03-16,13.918,13.93,13.806,13.867,3428583,0
2005-03-17,13.905,13.972,13.898,13.93,3308871,0
2005-03-18,14.054,14.08,13.963,14.073,5141570,0
2005-03-21,14.026,14.104,13.911,14.017,3915871,0
2005-03-22,14.047,14.101,13.874,13.874,3513807,0
2005-03-23,13.883,13.927,13.816,13.828,4026470,0
2005-03-24,13.867,14.02,13.867,13.927,3658238,0
2005-03-28,14,14.045,13.867,13.895,3187865,0
2005-03-29,13.859,13.914,13.588,13.609,3040180,0
2005-03-30,13.622,13.908,13.622,13.908,2850211,0
2005-03-31,13.905,13.963,13.828,13.871,2441642,0
2005-04-01,13.951,13.972,13.848,13.957,4655586,0
2005-04-04,13.957,14.036,13.936,14.023,3319936,0
2005-04-05,14.023,14.064,13.951,14.026,2126111,0
2005-04-06,14.047,14.07,13.972,14.017,3179409,0
2005-04-07,14.036,14.039,13.914,13.957,4736255,0
2005-04-08,13.987,14.023,13.933,13.954,1646632,0
2005-04-11,13.957,13.987,13.864,13.939,2300467,0
2005-04-12,13.939,14.051,13.738,14.013,3599033,0
2005-04-13,14.013,14.039,13.763,13.801,2262082,0
2005-04-14,13.782,13.803,13.54,13.552,4179360,0
2005-04-15,13.409,13.499,13.278,13.282,4638020,0
2005-04-18,13.298,13.39,13.216,13.366,4137717,0
2005-04-19,13.403,13.481,13.21,13.326,4399258,0
2005-04-20,13.342,13.348,13.08,13.083,5835094,0
2005-04-21,13.149,13.437,13.143,13.434,3056449,0
2005-04-22,13.335,13.396,13.169,13.268,2305021,0
2005-04-25,13.345,13.534,13.345,13.527,2558751,0
2005-04-26,13.491,13.491,13.246,13.261,2420826,0
2005-04-27,13.249,13.31,12.993,13.31,5222894,0
2005-04-28,13.271,13.298,13.058,13.078,2861270,0
2005-04-29,13.491,13.905,13.491,13.905,13124899,0
2005-05-02,13.957,14.029,13.729,13.825,4555397,0
2005-05-03,13.825,13.883,13.71,13.763,5325039,0
2005-05-04,13.732,13.806,13.634,13.795,5935933,0
2005-05-05,13.816,13.93,13.773,13.914,2775395,0
2005-05-06,13.963,14.092,13.96,14.023,3190471,0
2005-05-09,13.963,14.113,13.957,14.113,2620555,0
2005-05-10,14.113,14.181,13.992,14.08,3578216,0
2005-05-11,14.096,14.116,13.921,14.089,3323837,0
2005-05-12,14.089,14.194,14.036,14.064,4178705,0
2005-05-13,14.067,14.126,13.819,13.951,3400602,0
2005-05-16,13.951,14.042,13.927,14.017,3388898,0
2005-05-17,13.936,14.229,13.927,14.214,2687568,0
2005-05-18,14.279,14.516,14.259,14.488,4237257,0
2005-05-19,14.578,14.615,14.467,14.615,5117496,0
2005-05-20,14.578,14.59,14.375,14.417,3433787,0
2005-05-23,14.449,14.472,14.343,14.393,3722645,0
2005-05-24,14.395,14.479,14.326,14.455,3506001,0
2005-05-25,14.455,14.463,14.271,14.32,3320589,0
2005-05-26,14.455,14.529,14.346,14.529,2349913,0
2005-05-27,14.549,14.6,14.535,14.553,1187314,0
2005-05-31,14.578,14.624,14.535,14.603,5133116,0
2005-06-01,14.603,14.633,14.529,14.597,3016764,0
2005-06-02,14.597,14.597,14.52,14.556,1657040,0
2005-06-03,14.587,14.617,14.535,14.585,2343406,0
2005-06-06,14.627,14.681,14.556,14.597,2286155,0
2005-06-07,14.609,14.731,14.472,14.472,3621157,0
2005-06-08,14.511,14.575,14.34,14.38,2015515,0
2005-06-09,14.365,14.562,14.302,14.562,7103740,0
2005-06-10,14.587,14.646,14.398,14.52,2554199,0
2005-06-13,14.52,14.695,14.445,14.575,2528170,0
2005-06-14,14.549,14.617,14.488,14.526,1927038,0
2005-06-15,14.597,14.597,14.455,14.575,2453357,0
2005-06-16,14.597,14.678,14.585,14.627,1409167,0
2005-06-17,14.709,15.04,14.681,15.04,8945542,0
2005-06-20,15.04,15.156,14.99,15.143,5377081,0
2005-06-21,15.143,15.269,15.127,15.213,4721299,0
2005-06-22,15.213,15.223,14.841,14.872,6174054,0
2005-06-23,14.903,14.946,14.835,14.882,5285356,0
2005-06-24,14.882,14.962,14.825,14.962,6360767,0
2005-06-27,14.956,14.956,14.832,14.857,2971222,0
2005-06-28,14.857,15.079,14.857,15.04,4062251,0
2005-06-29,15.04,15.185,15.04,15.165,4395346,0
2005-06-30,15.139,15.139,14.99,15.006,3543084,0
2005-07-01,15.1,15.21,15.033,15.146,2891849,0
2005-07-05,15.223,15.344,15.159,15.3,2593881,0
2005-07-06,15.3,15.325,15.121,15.124,3084419,0
2005-07-07,15.079,15.226,14.931,15.213,2481980,0
2005-07-08,15.26,15.444,15.244,15.406,3133212,0
2005-07-11,15.488,15.548,15.402,15.545,2265984,0
2005-07-12,15.548,15.672,15.482,15.594,3877486,0
2005-07-13,15.617,15.629,15.517,15.535,2511260,0
2005-07-14,15.629,15.705,15.604,15.695,2548340,0
2005-07-15,15.695,15.804,15.678,15.733,3191771,0
2005-07-18,15.736,15.804,15.684,15.689,2063655,0
2005-07-19,15.726,15.76,15.672,15.684,2555499,0
2005-07-20,15.654,15.827,15.648,15.801,5148077,0
2005-07-21,15.817,15.891,15.708,15.723,2630961,0
2005-07-22,15.739,15.903,15.681,15.895,2294611,0
2005-07-25,15.885,15.906,15.736,15.739,2132617,0
2005-07-26,15.739,15.801,15.641,15.681,3267239,0
2005-07-27,15.684,15.83,15.669,15.669,2899658,0
2005-07-28,15.692,15.733,15.625,15.641,5100585,0
2005-07-29,16.021,16.652,15.955,16.354,10061293,0
2005-08-01,16.354,16.553,16.284,16.373,5884541,0
2005-08-02,16.485,16.83,16.478,16.684,4163094,0
2005-08-03,16.599,16.636,16.511,16.62,4669249,0
2005-08-04,16.62,16.693,16.548,16.626,3664745,0
2005-08-05,16.636,16.671,16.533,16.562,3777944,0
2005-08-08,16.581,16.726,16.578,16.636,3291957,0
2005-08-09,16.671,16.817,16.671,16.765,3368732,0
2005-08-10,16.806,16.87,16.524,16.568,4247671,0
2005-08-11,16.568,16.668,16.514,16.599,3747369,0
2005-08-12,16.568,16.613,16.562,16.562,3044738,0
2005-08-15,16.464,16.607,16.461,16.596,3460458,0
2005-08-16,16.584,16.596,16.467,16.467,3929530,0
2005-08-17,16.494,16.71,16.494,16.565,2789707,0
2005-08-18,16.475,16.555,16.419,16.518,3027172,0
2005-08-19,16.636,16.716,16.571,16.581,2286155,0
2005-08-22,16.71,16.876,16.652,16.662,3474772,0
2005-08-23,16.639,16.668,16.389,16.461,2869076,0
2005-08-24,16.448,16.494,16.224,16.226,3374585,0
2005-08-25,16.224,16.395,16.224,16.363,2095533,0
2005-08-26,16.386,16.389,16.238,16.311,1074117,0
2005-08-29,16.311,16.407,16.231,16.293,2277696,0
2005-08-30,16.296,16.432,16.243,16.367,2817684,0
2005-08-31,16.399,16.774,16.214,16.774,3825435,0
2005-09-01,16.757,16.757,16.527,16.553,3245115,0
2005-09-02,16.629,16.839,16.553,16.693,2945198,0
2005-09-06,16.793,17.055,16.793,16.972,4455205,0
2005-09-07,17.065,17.31,16.92,17.013,3731755,0
2005-09-08,16.975,17.049,16.847,16.962,2755230,0
2005-09-09,16.965,17.367,16.955,17.31,4172851,0
2005-09-12,17.352,17.72,17.352,17.672,6144774,0
2005-09-13,17.672,17.747,17.527,17.57,4664693,0
2005-09-14,17.57,17.596,17.228,17.333,4638020,0
2005-09-15,17.333,17.387,17.113,17.168,4844253,0
2005-09-16,17.291,17.57,17.275,17.275,5348457,0
2005-09-19,17.307,17.32,17.004,17.092,3869676,0
2005-09-20,17.212,17.288,17.049,17.073,2926332,0
2005-09-21,17,17.096,16.817,16.89,2347962,0
2005-09-22,17,17.102,16.87,17.099,2367477,0
2005-09-23,17.218,17.253,17.045,17.186,2560052,0
2005-09-26,17.364,17.364,17.01,17.104,2238664,0
2005-09-27,17.162,17.33,17.029,17.291,2467017,0
2005-09-28,17.291,17.355,17.133,17.212,2658939,0
2005-09-29,17.212,17.327,17.073,17.251,2470922,0
2005-09-30,17.251,17.461,17.102,17.461,3060347,0
2005-10-03,17.461,17.678,17.377,17.662,2917872,0
2005-10-04,17.675,17.845,17.56,17.567,3396050,0
2005-10-05,17.492,17.507,17.061,17.07,4021266,0
2005-10-06,17.076,17.183,16.83,16.905,3768836,0
2005-10-07,17.016,17.272,16.984,17.256,2617301,0
2005-10-10,17.323,17.323,17,17,1880841,0
2005-10-11,17,17.086,16.87,16.879,1729906,0
2005-10-12,16.839,17,16.613,16.703,3678405,0
2005-10-13,16.742,16.828,16.658,16.787,4736905,0
2005-10-14,16.757,17.083,16.757,17.058,4010858,0
2005-10-17,17.065,17.139,16.994,17.113,1733155,0
2005-10-18,17.166,17.166,16.991,17.016,1655091,0
2005-10-19,17.01,17.083,16.722,17.083,3551545,0
2005-10-20,16.984,17.262,16.884,16.899,5046590,0
2005-10-21,16.952,17.092,16.93,16.984,4210581,0
2005-10-24,17.026,17.408,17.016,17.346,3394751,0
2005-10-25,17.349,17.349,16.905,17.042,4206678,0
2005-10-26,16.599,16.905,16.508,16.508,11367020,0
2005-10-27,15.375,15.891,14.946,15.21,20309306,0
2005-10-28,15.207,15.522,15.043,15.372,9508946,0
2005-10-31,15.454,15.749,15.454,15.617,6222193,0
2005-11-01,15.617,15.629,15.45,15.501,5919672,0
2005-11-02,15.406,15.542,15.372,15.526,4487083,0
2005-11-03,15.648,15.769,15.447,15.526,5135719,0
2005-11-04,15.472,15.557,15.253,15.279,4276947,0
2005-11-07,15.263,15.325,15.13,15.269,5878686,0
2005-11-08,15.269,15.319,15.079,15.159,3228854,0
2005-11-09,15.093,15.115,14.734,14.756,8322935,0
2005-11-10,14.744,15.143,14.485,15.115,13290146,0
2005-11-11,15.372,15.594,15.328,15.406,7542229,0
2005-11-14,15.341,15.421,15.279,15.351,4027771,0
2005-11-15,15.38,15.688,15.367,15.561,6734859,0
2005-11-16,15.708,15.974,15.535,15.971,6836999,0
2005-11-17,16.14,16.224,15.941,16.192,6214382,0
2005-11-18,16.243,16.367,16.049,16.342,5581367,0
2005-11-21,16.274,16.438,16.14,16.435,4130566,0
2005-11-22,16.323,16.491,16.211,16.422,4917771,0
2005-11-23,16.422,16.575,16.326,16.527,4604191,0
2005-11-25,16.448,16.448,16.262,16.342,2581515,0
2005-11-28,16.508,16.514,16.268,16.367,5322436,0
2005-11-29,16.497,16.604,16.373,16.53,3712237,0
2005-11-30,16.568,16.765,16.478,16.719,6850660,0
2005-12-01,16.854,16.902,16.771,16.82,3307576,0
2005-12-02,16.729,16.79,16.626,16.726,2970572,0
2005-12-05,16.599,16.812,16.588,16.678,6849358,0
2005-12-06,16.568,16.571,16.351,16.445,7418618,0
2005-12-07,15.678,15.714,15.165,15.165,23180333,0
2005-12-08,15.201,15.545,15.18,15.357,9236354,0
2005-12-09,15.37,15.401,15.143,15.263,6198769,0
2005-12-12,15.341,15.402,15.189,15.201,7730247,0
2005-12-13,15.185,15.256,15.127,15.165,8212979,0
2005-12-14,15.04,15.113,14.959,15.018,7101782,0
2005-12-15,15.058,15.109,14.857,15.036,8437433,0
2005-12-16,15.31,15.801,15.233,15.661,18824670,0
2005-12-19,15.678,15.868,15.654,15.817,11387187,0
2005-12-20,15.833,16.021,15.824,16.015,8590975,0
2005-12-21,16.172,16.347,16.172,16.314,9978667,0
2005-12-22,16.314,16.37,16.201,16.274,4315329,0
2005-12-23,16.407,16.407,16.231,16.274,2354461,0
2005-12-27,16.354,16.448,15.947,15.964,4939242,0
2005-12-28,15.999,16.177,15.984,16.103,2033733,0
2005-12-29,16.109,16.146,15.9,15.9,3317980,0
2005-12-30,15.785,15.897,15.736,15.804,3120206,0
2006-01-03,15.958,16.109,15.745,16.096,4515062,0
2006-01-04,16.096,16.211,15.925,16.211,4530021,0
2006-01-05,16.243,16.379,16.159,16.376,4634114,0
2006-01-06,16.494,16.905,16.36,16.429,2697975,0
2006-01-09,16.448,16.527,16.386,16.429,3671902,0
2006-01-10,16.395,16.559,16.265,16.505,3368732,0
2006-01-11,16.464,16.505,16.293,16.399,2625755,0
2006-01-12,16.262,16.308,15.993,16.008,5269087,0
2006-01-13,15.874,16.062,15.864,16.012,3850812,0
2006-01-17,16.012,16.024,15.804,15.852,3524218,0
2006-01-18,15.814,15.95,15.723,15.919,2964714,0
2006-01-19,15.925,16.062,15.827,15.978,4139022,0
2006-01-20,15.978,16.021,15.814,15.913,3616601,0
2006-01-23,15.925,16.286,15.925,16.243,4203432,0
2006-01-24,16.231,16.451,16.205,16.414,2876238,0
2006-01-25,16.448,16.451,16.183,16.205,3289358,0
2006-01-26,16.277,16.404,16.159,16.259,4412914,0
2006-01-27,15.692,16.012,15.325,15.676,8697016,0
2006-01-30,15.739,15.817,15.723,15.763,5423924,0
2006-01-31,15.763,15.858,15.632,15.754,5006901,0
2006-02-01,15.641,15.779,15.641,15.754,5328290,0
2006-02-02,15.817,16.211,15.817,16.109,9022957,0
2006-02-03,15.993,16.124,15.858,15.868,2738314,0
2006-02-06,15.858,15.934,15.795,15.916,3521616,0
2006-02-07,15.916,15.977,15.648,15.661,6764779,0
2006-02-08,15.749,15.749,15.542,15.585,3562600,0
2006-02-09,15.692,16.028,15.681,15.903,3401908,0
2006-02-10,15.903,15.967,15.785,15.895,4716736,0
2006-02-13,16.028,16.028,15.808,15.848,3183964,0
2006-02-14,15.858,16.002,15.801,15.934,3571709,0
2006-02-15,15.925,16.24,15.916,16.224,3613346,0
2006-02-16,16.293,16.399,16.256,16.389,2543140,0
2006-02-17,16.389,16.497,16.339,16.416,3066204,0
2006-02-21,16.416,16.432,16.256,16.319,3951004,0
2006-02-22,16.354,16.464,16.259,16.293,3506975,0
2006-02-23,16.277,16.296,16.14,16.195,4636388,0
2006-02-24,16.198,16.259,16.109,16.188,2114075,0
2006-02-27,16.336,16.425,16.262,16.319,3177783,0
2006-02-28,16.293,16.293,16.127,16.14,4410314,0
2006-03-01,16.15,16.316,16.124,16.293,3382390,0
2006-03-02,16.186,16.342,16.159,16.281,2992692,0
2006-03-03,16.262,16.414,16.169,16.201,3902211,0
2006-03-06,16.281,16.316,16.083,16.195,2864525,0
2006-03-07,16.195,16.326,15.964,16.304,4446419,0
2006-03-08,16.211,16.289,16.036,16.083,3688490,0
2006-03-09,16.146,16.217,15.977,15.987,1964115,0
2006-03-10,15.937,16.247,15.897,16.093,2196701,0
2006-03-13,16.09,16.208,15.977,15.984,2809549,0
2006-03-14,16.031,16.511,16.031,16.448,6111270,0
2006-03-15,16.518,16.629,16.386,16.551,6817155,0
2006-03-16,16.636,16.92,16.629,16.828,4894348,0
2006-03-17,16.93,17.225,16.902,17.189,6081992,0
2006-03-20,17.244,17.439,17.244,17.323,5904057,0
2006-03-21,17.374,17.426,17.189,17.215,3485511,0
2006-03-22,17.212,17.432,17.168,17.38,3710286,0
2006-03-23,17.417,17.429,17.251,17.355,3831621,0
2006-03-24,17.359,17.42,17.294,17.39,1685666,0
2006-03-27,17.423,17.8,17.392,17.692,4876784,0
2006-03-28,17.615,17.65,17.333,17.445,4365751,0
2006-03-29,17.536,17.825,17.533,17.768,2007704,0
2006-03-30,17.762,18.055,17.669,17.817,4847182,0
2006-03-31,17.449,17.449,17.131,17.282,5372856,0
2006-04-03,17.307,17.567,17.196,17.339,4310775,0
2006-04-04,17.359,17.359,17.036,17.31,4621756,0
2006-04-05,17.31,17.417,17.215,17.343,2636496,0
2006-04-06,17.275,17.314,17.033,17.144,2894453,0
2006-04-07,17.198,17.262,16.896,16.905,3208683,0
2006-04-10,16.914,16.984,16.629,16.797,3263010,0
2006-04-11,16.797,16.905,16.593,16.674,3665722,0
2006-04-12,16.735,16.876,16.706,16.771,2454331,0
2006-04-13,16.83,16.844,16.607,16.681,2445872,0
2006-04-17,16.629,16.678,16.464,16.501,2406842,0
2006-04-18,16.494,16.553,16.311,16.508,5482154,0
2006-04-19,16.502,16.684,16.414,16.551,3976049,0
2006-04-20,16.432,16.607,16.342,16.488,2799463,0
2006-04-21,16.765,16.765,16.311,16.435,2531097,0
2006-04-24,16.451,16.571,16.404,16.538,1873359,0
2006-04-25,16.538,16.584,16.407,16.551,2853139,0
2006-04-26,16.562,16.681,16.541,16.639,3943195,0
2006-04-27,16.655,16.839,16.284,16.326,4498795,0
2006-04-28,17.065,17.662,17.065,17.285,8369120,0
2006-05-01,17.228,17.339,16.987,17.156,4184236,0
2006-05-02,17.151,17.269,16.972,17.183,4185862,0
2006-05-03,17.212,17.343,17.055,17.151,3187218,0
2006-05-04,17.198,17.464,17.176,17.355,1938415,0
2006-05-05,17.414,17.477,17.266,17.423,1901983,0
2006-05-08,17.411,17.504,17.37,17.39,1800493,0
2006-05-09,17.39,17.516,17.298,17.47,2052269,0
2006-05-10,17.47,17.57,17.37,17.387,1952079,0
2006-05-11,17.387,17.529,17.339,17.387,2886650,0
2006-05-12,17.405,17.473,17.201,17.222,4458134,0
2006-05-15,17.222,17.32,16.991,17.136,1948177,0
2006-05-16,17.275,17.699,17.247,17.355,5272342,0
2006-05-17,17.262,17.266,16.806,16.92,4094453,0
2006-05-18,16.844,16.866,16.323,16.357,4106497,0
2006-05-19,16.389,16.485,16.226,16.432,4857591,0
2006-05-22,16.402,16.404,15.978,16.099,3657909,0
2006-05-23,16.262,16.425,15.95,15.95,2959512,0
2006-05-24,15.95,16.106,15.645,15.855,3740211,0
2006-05-25,15.895,15.99,15.788,15.885,2531429,0
2006-05-26,15.953,16.067,15.861,16.028,2312832,0
2006-05-30,16.031,16.14,15.909,15.961,2806299,0
2006-05-31,16.071,16.169,15.897,16.031,2749045,0
2006-06-01,16.262,16.559,16.18,16.478,4837099,0
2006-06-02,16.524,16.545,16.188,16.316,3160866,0
2006-06-05,16.192,16.224,15.864,15.906,2514187,0
2006-06-06,15.906,15.971,15.56,15.666,2796539,0
2006-06-07,15.657,15.848,15.409,15.409,2990410,0
2006-06-08,15.372,15.391,14.993,15.307,4051189,0
2006-06-09,15.31,15.465,15.272,15.294,3729152,0
2006-06-12,15.325,15.328,14.703,14.703,5082370,0
2006-06-13,14.703,14.91,14.665,14.74,2574040,0
2006-06-14,14.692,15.13,14.636,15.13,6149002,0
2006-06-15,15.171,15.37,14.966,15.37,4304268,0
2006-06-16,15.319,15.401,15.167,15.197,3479001,0
2006-06-19,15.217,15.279,14.549,14.709,5737836,0
2006-06-20,14.709,15,14.665,14.943,4308827,0
2006-06-21,14.913,15.197,14.885,15.051,3290335,0
2006-06-22,14.99,15.055,14.76,14.776,3540483,0
2006-06-23,14.731,15,14.695,14.813,2992040,0
2006-06-26,14.864,15.079,14.785,15.04,2311529,0
2006-06-27,15.04,15.124,14.718,14.721,2178162,0
2006-06-28,14.765,14.903,14.724,14.903,1978105,0
2006-06-29,14.962,15.194,14.946,15.167,4446750,0
2006-06-30,15.185,15.322,15.159,15.217,3074337,0
2006-07-03,15.217,15.217,15.076,15.174,1322312,0
2006-07-05,15.115,15.115,14.918,15.079,2689191,0
2006-07-06,15.152,15.739,15.152,15.409,5435959,0
2006-07-07,15.409,15.482,15.22,15.375,4237257,0
2006-07-10,15.391,15.438,15.279,15.341,2488812,0
2006-07-11,15.325,15.338,15.081,15.204,3632214,0
2006-07-12,15.233,15.325,14.934,14.978,2675857,0
2006-07-13,14.918,14.918,14.617,14.652,3474448,0
2006-07-14,14.587,14.603,14.145,14.317,4820831,0
2006-07-17,14.11,14.295,13.939,13.987,4251898,0
2006-07-18,14.603,14.756,14.371,14.662,7295660,0
2006-07-19,14.817,15.07,14.662,15.046,4373881,0
2006-07-20,15.046,15.279,14.857,14.888,4411288,0
2006-07-21,14.987,15.124,14.678,14.695,3949701,0
2006-07-24,14.684,14.907,14.636,14.785,2559721,0
2006-07-25,14.695,14.835,14.603,14.74,3899934,0
2006-07-26,14.668,14.823,14.63,14.687,2181085,0
2006-07-27,14.609,14.892,14.402,14.54,3982558,0
2006-07-28,15.064,15.695,14.782,15.372,7910784,0
2006-07-31,15.372,15.591,15.272,15.542,3930835,0
2006-08-01,15.542,15.545,15.085,15.328,5144496,0
2006-08-02,15.415,15.692,15.391,15.444,3696947,0
2006-08-03,15.51,15.635,15.385,15.529,2456933,0
2006-08-04,15.708,15.864,15.402,15.567,2980002,0
2006-08-07,15.561,15.561,15.233,15.425,2038933,0
2006-08-08,15.542,15.542,15.1,15.127,3074012,0
2006-08-09,15.291,15.344,14.789,14.872,3829667,0
2006-08-10,14.785,14.866,14.633,14.813,5111318,0
2006-08-11,14.817,14.937,14.802,14.872,4409989,0
2006-08-14,15.006,15.07,14.779,14.807,1620280,0
2006-08-15,14.603,15.146,14.603,15.115,2494992,0
2006-08-16,15.263,15.517,15.171,15.494,2417572,0
2006-08-17,15.415,15.431,15.279,15.316,2279973,0
2006-08-18,15.319,15.428,15.256,15.263,1658990,0
2006-08-21,15.284,15.335,15.165,15.26,1987210,0
2006-08-22,15.272,15.406,15.213,15.244,1884742,0
2006-08-23,15.276,15.313,14.978,15.115,1728929,0
2006-08-24,15.192,15.244,14.969,14.997,1262459,0
2006-08-25,14.895,15.079,14.782,15.061,1861650,0
2006-08-28,15.028,15.1,14.975,15.061,1908490,0
2006-08-29,15.061,15.133,14.94,14.987,3008627,0
2006-08-30,15.018,15.266,15.003,15.049,2535651,0
2006-08-31,15.106,15.236,15.018,15.049,2868105,0
2006-09-01,15.156,15.325,15.124,15.217,1982658,0
2006-09-05,15.279,15.297,15.088,15.115,2570787,0
2006-09-06,15.04,15.064,14.744,14.774,3807221,0
2006-09-07,14.785,14.857,14.706,14.81,3188195,0
2006-09-08,14.763,14.925,14.728,14.861,2839473,0
2006-09-11,14.782,14.817,14.617,14.697,2181414,0
2006-09-12,14.62,14.756,14.569,14.668,2879487,0
2006-09-13,14.756,15.124,14.747,15.049,3438664,0
2006-09-14,15.049,15.115,14.959,15.016,2965038,0
2006-09-15,14.747,15.401,14.747,15.118,3119229,0
2006-09-18,15.091,15.192,14.975,15.055,2171977,0
2006-09-19,14.946,15.028,14.813,15.018,2219146,0
2006-09-20,15.021,15.226,15,15.197,1777395,0
2006-09-21,15.177,15.204,14.885,14.956,1776748,0
2006-09-22,14.997,15.003,14.728,14.825,1625489,0
2006-09-25,14.966,15.036,14.724,15.033,2263055,0
2006-09-26,15.031,15.46,15.028,15.344,4522214,0
2006-09-27,15.57,15.833,15.498,15.661,5788578,0
2006-09-28,15.913,15.953,15.61,15.772,7098209,0
2006-09-29,15.798,15.909,15.678,15.76,3097759,0
2006-10-02,15.702,15.721,15.51,15.526,2361624,0
2006-10-03,15.553,15.684,15.504,15.641,3435738,0
2006-10-04,15.651,15.944,15.597,15.903,3217789,0
2006-10-05,15.888,16.265,15.814,16.253,4304268,0
2006-10-06,16.231,16.234,15.974,16.201,1990141,0
2006-10-09,16.134,16.183,16.046,16.077,2570787,0
2006-10-10,16.143,16.201,16.074,16.114,2508983,0
2006-10-11,16.118,16.298,16.052,16.243,2301441,0
2006-10-12,16.351,16.599,16.289,16.568,2442613,0
2006-10-13,16.494,16.599,16.284,16.511,2765635,0
2006-10-16,16.538,16.816,16.533,16.771,2785806,0
2006-10-17,16.645,16.716,16.472,16.681,2830044,0
2006-10-18,16.803,16.914,16.601,16.691,3631889,0
2006-10-19,16.729,16.866,16.652,16.757,3209337,0
2006-10-20,16.793,16.793,16.464,16.636,3045714,0
2006-10-23,16.538,16.757,16.538,16.691,1797565,0
2006-10-24,16.757,16.817,16.623,16.716,2782876,0
2006-10-25,16.757,16.828,16.697,16.817,3192420,0
2006-10-26,16.762,16.816,16.514,16.793,3356371,0
2006-10-27,16.83,17.291,16.668,16.742,4182610,0
2006-10-30,16.787,16.89,16.568,16.771,3571709,0
2006-10-31,16.757,16.817,16.584,16.722,4328669,0
2006-11-01,16.757,16.787,16.565,16.599,4469845,0
2006-11-02,16.599,16.617,16.392,16.442,3924327,0
2006-11-03,16.524,16.565,16.259,16.376,3073039,0
2006-11-06,16.467,16.593,16.432,16.491,1981358,0
2006-11-07,16.416,16.668,16.389,16.481,3044738,0
2006-11-08,16.432,16.623,16.389,16.555,3010904,0
2006-11-09,16.604,16.703,16.345,16.36,4195297,0
2006-11-10,16.296,16.438,16.188,16.422,4881666,0
2006-11-13,16.416,16.691,16.416,16.584,4221643,0
2006-11-14,16.599,16.655,16.454,16.655,2019089,0
2006-11-15,16.599,16.809,16.568,16.754,2372354,0
2006-11-16,16.774,16.844,16.703,16.793,1819035,0
2006-11-17,16.729,16.83,16.665,16.817,1949154,0
2006-11-20,16.757,17.004,16.757,16.87,3359620,0
2006-11-21,16.933,17.058,16.876,17.055,2912338,0
2006-11-22,17.013,17.102,16.907,16.949,1483008,0
2006-11-24,16.949,17.049,16.926,16.94,841206,0
2006-11-27,16.893,16.981,16.527,16.533,2402284,0
2006-11-28,16.467,16.568,16.342,16.559,1965093,0
2006-11-29,16.604,16.681,16.533,16.62,1611496,0
2006-11-30,16.575,16.652,16.25,16.584,4150406,0
2006-12-01,16.508,16.575,16.208,16.395,2959834,0
2006-12-04,16.475,16.85,16.472,16.784,2905190,0
2006-12-05,16.762,16.836,16.478,16.538,5647730,0
2006-12-06,16.538,16.553,16.445,16.511,4104218,0
2006-12-07,16.538,16.636,16.438,16.458,2034703,0
2006-12-08,16.407,16.578,16.36,16.578,2612748,0
2006-12-11,16.524,16.571,16.271,16.298,3536580,0
2006-12-12,16.169,16.379,16.14,16.296,5154910,0
2006-12-13,16.442,16.494,16.253,16.301,3154357,0
2006-12-14,16.314,16.551,16.296,16.501,3206078,0
2006-12-15,16.501,16.83,16.501,16.706,4411616,0
2006-12-18,16.726,16.896,16.7,16.839,3733059,0
2006-12-19,16.905,17.129,16.857,17.102,6178281,0
2006-12-20,16.936,17.37,16.844,17.269,5720916,0
2006-12-21,17.241,17.364,17.196,17.262,2882413,0
2006-12-22,17.228,17.644,17.228,17.327,4413241,0
2006-12-26,17.522,17.599,17.38,17.485,3925953,0
2006-12-27,17.56,17.659,17.457,17.504,5272014,0
2006-12-28,17.516,17.586,17.377,17.42,4352739,0
2006-12-29,17.42,17.548,17.392,17.467,2523943,0
2007-01-03,17.467,17.605,17.307,17.417,5556317,0
2007-01-04,17.445,17.536,17.31,17.489,4375184,0
2007-01-05,17.513,17.845,17.457,17.733,4927206,0
2007-01-08,17.796,17.971,17.501,17.951,6354912,0
2007-01-09,18.046,18.096,17.807,18.03,4390794,0
2007-01-10,17.861,18.257,17.861,18.224,4391445,0
2007-01-11,18.291,18.452,18.202,18.445,5027067,0
2007-01-12,18.445,18.526,18.276,18.387,3443548,0
2007-01-16,18.291,18.439,18.021,18.352,5661393,0
2007-01-17,18.321,18.365,18.133,18.26,5112624,0
2007-01-18,18.26,18.312,18.096,18.128,3422080,0
2007-01-19,18.128,18.312,18.064,18.291,4406414,0
2007-01-22,18.224,18.231,18.055,18.187,2481980,0
2007-01-23,18.136,18.294,18.119,18.161,5239487,0
2007-01-24,18.211,18.252,18.049,18.192,2406842,0
2007-01-25,18.168,18.284,17.963,17.991,2248422,0
2007-01-26,17.999,18.131,17.904,17.963,3511859,0
2007-01-29,17.9,18.068,17.888,17.987,2108221,0
2007-01-30,17.991,18.113,17.951,18.058,2796210,0
2007-01-31,18.071,18.409,17.987,18.337,4008250,0
2007-02-01,18.402,18.635,18.396,18.629,4457807,0
2007-02-02,18.337,18.59,17.861,18.294,6461283,0
2007-02-05,18.321,18.362,18.161,18.303,3594478,0
2007-02-06,18.415,18.567,18.368,18.452,3164771,0
2007-02-07,18.501,18.501,18.18,18.436,2586398,0
2007-02-08,18.436,18.619,18.378,18.538,2834921,0
2007-02-09,18.517,18.632,18.306,18.35,2704482,0
2007-02-12,18.352,18.473,18.327,18.406,1511348,0
2007-02-13,18.445,18.663,18.39,18.66,2520029,0
2007-02-14,18.692,18.83,18.588,18.609,2589205,0
2007-02-15,18.576,18.698,18.564,18.651,2547040,0
2007-02-16,18.638,18.695,18.43,18.538,3301072,0
2007-02-20,18.586,18.721,18.534,18.648,2085455,0
2007-02-21,18.629,18.861,18.59,18.83,2275420,0
2007-02-22,18.83,18.97,18.712,18.802,3510556,0
2007-02-23,18.752,18.815,18.645,18.739,1405917,0
2007-02-26,18.865,18.944,18.768,18.836,2038494,0
2007-02-27,18.836,18.836,18.113,18.39,3260405,0
2007-02-28,18.378,18.393,18.096,18.205,3369053,0
2007-03-01,17.999,18.099,17.536,17.944,4457673,0
2007-03-02,17.913,18.074,17.631,17.669,2701882,0
2007-03-05,17.612,17.741,17.398,17.548,3777621,0
2007-03-06,17.727,17.888,17.577,17.848,2636818,0
2007-03-07,17.8,17.947,17.788,17.825,2431564,0
2007-03-08,17.866,18.145,17.81,18.136,3377184,0
2007-03-09,18.26,18.642,18.215,18.473,6328562,0
2007-03-12,18.368,18.594,18.365,18.491,2098783,0
2007-03-13,18.393,18.452,18.168,18.19,2834601,0
2007-03-14,18.239,18.337,17.928,18.291,2298194,0
2007-03-15,18.26,18.35,18.158,18.221,2602991,0
2007-03-16,18.221,18.396,18.151,18.281,4034928,0
2007-03-19,18.448,18.583,18.439,18.491,2586398,0
2007-03-20,18.476,18.579,18.461,18.57,2313808,0
2007-03-21,18.588,18.934,18.517,18.873,2841427,0
2007-03-22,18.868,18.921,18.724,18.828,3387923,0
2007-03-23,18.865,19.16,18.833,19.053,3619203,0
2007-03-26,19.063,19.118,18.742,18.812,3229982,0
2007-03-27,18.883,18.905,18.352,18.698,8433150,0
2007-03-28,18.594,18.695,18.362,18.436,3716794,0
2007-03-29,18.573,18.629,18.467,18.501,4859702,0
2007-03-30,18.529,18.702,18.321,18.543,2770954,0
2007-04-02,18.543,18.679,18.452,18.679,3627566,0
2007-04-03,18.692,18.983,18.692,18.925,3470873,0
2007-04-04,18.87,19.035,18.858,18.973,2621586,0
2007-04-05,18.967,19.029,18.925,18.989,2179134,0
2007-04-09,19.026,19.118,19.005,19.07,2950695,0
2007-04-10,19.029,19.05,18.873,18.96,2037631,0
2007-04-11,18.999,18.999,18.704,18.762,1637199,0
2007-04-12,18.689,18.886,18.59,18.847,2123834,0
2007-04-13,18.85,18.976,18.802,18.902,1706809,0
2007-04-16,18.619,18.87,18.59,18.799,3783151,0
2007-04-17,18.815,18.842,18.663,18.793,3407441,0
2007-04-18,18.79,18.79,18.59,18.692,3258199,0
2007-04-19,18.89,18.89,18.532,18.784,2588354,0
2007-04-20,18.953,19.026,18.893,18.996,3553493,0
2007-04-23,19.057,19.225,19.057,19.102,1684853,0
2007-04-24,19.066,19.282,18.996,19.086,2485233,0
2007-04-25,19.222,19.386,19.076,19.368,2549964,0
2007-04-26,19.368,19.542,19.31,19.358,3189035,0
2007-04-27,19.715,20.55,19.627,19.884,6347477,0
2007-04-30,20.121,20.121,19.617,19.617,3528451,0
2007-05-01,19.615,20.01,19.51,19.978,5270386,0
2007-05-02,19.985,20.217,19.946,20.137,3064580,0
2007-05-03,20.236,20.288,20.027,20.093,2379188,0
2007-05-04,20.202,20.205,19.985,20.054,2367477,0
2007-05-07,20.124,20.288,20.111,20.276,2204508,0
2007-05-08,20.247,20.337,20.105,20.325,2195727,0
2007-05-09,20.265,20.506,20.236,20.478,2440342,0
2007-05-10,20.33,20.444,20.227,20.265,2543463,0
2007-05-11,20.288,20.403,20.224,20.262,4844899,0
2007-05-14,20.337,20.434,20.271,20.29,3494942,0
2007-05-15,20.412,20.569,20.318,20.333,2393178,0
2007-05-16,20.29,20.525,20.23,20.412,2500851,0
2007-05-17,20.424,20.598,20.364,20.531,2143352,0
2007-05-18,20.624,20.698,20.552,20.633,2867453,0
2007-05-21,20.658,20.757,20.444,20.522,3697471,0
2007-05-22,20.45,20.569,20.346,20.49,2239634,0
2007-05-23,20.503,20.572,20.233,20.26,2726601,0
2007-05-24,20.333,20.515,20.215,20.23,2750381,0
2007-05-25,20.328,20.583,20.328,20.371,2077318,0
2007-05-29,20.476,20.544,20.276,20.384,2633568,0
2007-05-30,20.374,20.608,20.294,20.608,2601685,0
2007-05-31,20.676,21.016,20.636,20.688,3747044,0
2007-06-01,20.711,20.776,20.566,20.639,3167374,0
2007-06-04,20.629,20.748,20.519,20.704,2307629,0
2007-06-05,20.581,20.68,20.509,20.569,2540859,0
2007-06-06,20.566,20.586,20.26,20.337,3012535,0
2007-06-07,20.34,20.349,20.086,20.086,3533972,0
2007-06-08,20.09,20.189,20.027,20.168,3687838,0
2007-06-11,20.171,20.444,20.074,20.328,2229229,0
2007-06-12,20.215,20.49,20.215,20.288,3735007,0
2007-06-13,20.4,20.955,20.377,20.933,4006949,0
2007-06-14,20.975,21.291,20.936,21.228,3576261,0
2007-06-15,21.452,21.656,21.32,21.326,4427552,0
2007-06-18,21.272,21.378,21.042,21.058,2860844,0
2007-06-19,21.065,21.355,21.065,21.326,2201255,0
2007-06-20,21.515,21.627,21.211,21.228,3100686,0
2007-06-21,21.253,21.43,21.023,21.399,3019225,0
2007-06-22,21.384,21.452,21.191,21.201,3954903,0
2007-06-25,21.121,21.32,20.943,21.013,2571435,0
2007-06-26,21.076,21.111,20.781,21.007,3652937,0
2007-06-27,20.87,20.93,20.611,20.912,4583367,0
2007-06-28,20.955,21.045,20.819,20.872,3094506,0
2007-06-29,21.013,21.086,20.804,20.991,2772970,0
2007-07-02,20.921,21.237,20.903,21.211,2146851,0
2007-07-03,21.307,21.381,21.262,21.362,1300192,0
2007-07-05,21.291,21.515,21.182,21.427,2489791,0
2007-07-06,21.427,21.52,21.323,21.517,2144325,0
2007-07-09,21.593,21.853,21.517,21.656,2513207,0
2007-07-10,21.72,21.72,21.307,21.307,2839156,0
2007-07-11,21.234,21.532,21.211,21.416,3415569,0
2007-07-12,21.589,21.956,21.416,21.956,2856065,0
2007-07-13,21.959,21.959,21.7,21.86,2431966,0
2007-07-16,21.853,21.939,21.732,21.85,1960533,0
2007-07-17,21.936,22.256,21.763,22.145,2486858,0
2007-07-18,21.982,22.199,21.845,22.09,3212307,0
2007-07-19,22.256,22.577,22.256,22.38,3670926,0
2007-07-20,22.118,22.118,21.747,21.757,4401803,0
2007-07-23,21.862,22.023,21.757,21.832,3286817,0
2007-07-24,21.64,21.807,21.374,21.393,3273932,0
2007-07-25,21.583,21.643,21.164,21.541,4824093,0
2007-07-26,21.535,21.675,20.538,20.682,7165472,0
2007-07-27,20.488,20.682,19.702,19.738,9053333,0
2007-07-30,19.744,20.156,19.499,20.118,8536325,0
2007-07-31,20.302,20.353,19.3,19.331,8604038,0
2007-08-01,19.411,20.296,19.368,20.22,8825818,0
2007-08-02,20.26,20.541,20.146,20.371,5345527,0
2007-08-03,20.39,20.403,19.529,19.535,4497493,0
2007-08-06,19.715,20.288,19.51,20.288,5878047,0
2007-08-07,20.13,20.664,19.985,20.515,5248592,0
2007-08-08,20.691,20.807,20.364,20.601,4911914,0
2007-08-09,20.274,20.512,19.545,19.595,4714927,0
2007-08-10,19.471,19.721,18.87,19.608,4844795,0
2007-08-13,19.044,21.564,19.044,19.801,3853415,0
2007-08-14,19.831,19.937,19.012,19.012,3998163,0
2007-08-15,18.877,19.414,18.833,18.865,3233251,0
2007-08-16,18.716,18.89,17.858,18.384,9721251,0
2007-08-17,19.121,19.448,18.324,18.689,5695218,0
2007-08-20,18.702,19.228,18.676,19.148,2870291,0
2007-08-21,19.19,19.292,18.996,19.209,2713912,0
2007-08-22,19.389,19.782,19.368,19.721,3261062,0
2007-08-23,19.877,19.902,19.151,19.248,2369105,0
2007-08-24,19.222,19.693,19.212,19.662,1689247,0
2007-08-27,19.76,19.939,19.592,19.822,2346659,0
2007-08-28,19.65,19.744,19.18,19.254,3939942,0
2007-08-29,19.442,19.921,19.3,19.918,3131590,0
2007-08-30,19.841,20.14,19.712,19.857,3018709,0
2007-08-31,21.061,21.44,20.541,20.901,9411036,0
2007-09-04,20.903,20.903,20.564,20.649,4161465,0
2007-09-05,20.444,20.595,20.176,20.288,3042784,0
2007-09-06,20.437,20.503,20.061,20.503,1837905,0
2007-09-07,20.061,20.196,19.523,19.648,3748019,0
2007-09-10,19.775,19.844,19.282,19.595,2794263,0
2007-09-11,19.699,19.915,19.582,19.826,2111472,0
2007-09-12,19.69,20.095,19.608,19.662,2446852,0
2007-09-13,19.874,20.045,19.526,19.893,2784502,0
2007-09-14,19.723,19.946,19.611,19.764,2479377,0
2007-09-17,19.764,19.804,19.455,19.52,2095210,0
2007-09-18,19.642,20.236,19.504,20.236,2973825,0
2007-09-19,20.444,20.87,20.397,20.49,2946175,0
2007-09-20,20.488,20.704,20.271,20.353,1441372,0
2007-09-21,20.595,20.714,20.353,20.581,2457261,0
2007-09-24,20.541,20.814,20.476,20.525,1998920,0
2007-09-25,20.503,20.614,20.377,20.525,2108221,0
2007-09-26,20.472,21.013,20.472,20.878,2884043,0
2007-09-27,20.997,21.249,20.844,21.228,4237257,0
2007-09-28,21.225,21.278,20.773,20.882,2765309,0
2007-10-01,20.882,21.352,20.882,21.285,2180112,0
2007-10-02,21.414,21.471,21.061,21.153,2302094,0
2007-10-03,21.132,21.132,20.566,20.611,3749322,0
2007-10-04,20.642,20.723,20.299,20.368,3546662,0
2007-10-05,20.397,20.875,20.397,20.658,2574339,0
2007-10-08,20.785,20.81,20.463,20.685,2229554,0
2007-10-09,20.807,20.918,20.685,20.915,2687568,0
2007-10-10,20.912,20.968,20.541,20.691,1614753,0
2007-10-11,20.939,21.506,20.639,20.745,2464740,0
2007-10-12,20.723,21.135,20.541,20.926,1732668,0
2007-10-15,20.997,21.104,20.531,20.68,2164823,0
2007-10-16,20.658,20.708,20.121,20.205,2923728,0
2007-10-17,20.384,20.605,20.054,20.224,2163522,0
2007-10-18,20.058,20.371,20.058,20.265,2010633,0
2007-10-19,20.105,20.153,19.238,19.295,5525742,0
2007-10-22,19.143,19.542,19.035,19.193,4664693,0
2007-10-23,19.263,19.785,19.219,19.733,3256829,0
2007-10-24,19.655,19.741,19.232,19.741,5453848,0
2007-10-25,19.85,20.03,19.17,19.333,4885966,0
2007-10-26,20.07,20.33,19.558,20.215,4746018,0
2007-10-29,20.421,20.589,20.137,20.321,3290335,0
2007-10-30,20.403,20.56,19.912,20.035,3736309,0
2007-10-31,20.224,20.691,20.074,20.572,3708005,0
2007-11-01,20.286,20.286,19.757,19.757,3794211,0
2007-11-02,19.841,20.064,19.617,19.949,3214861,0
2007-11-05,19.675,20.165,19.675,20.035,3168188,0
2007-11-06,20.101,20.4,19.874,20.39,2515863,0
2007-11-07,20.205,20.224,19.775,19.775,2234324,0
2007-11-08,19.795,19.887,19.282,19.652,5139236,0
2007-11-09,19.42,19.718,19.199,19.402,4770257,0
2007-11-12,19.328,19.502,19.06,19.098,4095749,0
2007-11-13,19.313,19.671,19.254,19.615,5362771,0
2007-11-14,19.693,20.01,19.365,19.751,6024190,0
2007-11-15,19.636,20.007,19.558,19.627,7259920,0
2007-11-16,19.798,19.844,19.018,19.225,5103725,0
2007-11-19,19.143,19.17,18.799,18.905,5011071,0
2007-11-20,18.899,19.279,18.765,19.154,5652232,0
2007-11-21,18.959,18.976,18.461,18.47,4744064,0
2007-11-23,18.555,18.825,18.555,18.806,1167845,0
2007-11-26,19.371,19.738,19.082,19.082,6144426,0
2007-11-27,19.143,19.844,19.143,19.452,6378985,0
2007-11-28,19.602,20.004,19.445,20.004,3986750,0
2007-11-29,19.899,20.074,19.63,19.822,2774248,0
2007-11-30,20.288,20.288,19.687,19.811,2740259,0
2007-12-03,19.642,19.813,19.352,19.392,3403633,0
2007-12-04,19.238,19.484,19.203,19.358,3469897,0
2007-12-05,19.576,19.652,19.212,19.627,3839209,0
2007-12-06,19.621,20.027,19.504,20.007,3692239,0
2007-12-07,20.086,20.337,19.96,20.271,3913239,0
2007-12-10,20.286,20.337,19.981,20.114,4128192,0
2007-12-11,20.105,20.224,19.452,19.452,3692866,0
2007-12-12,19.931,20.061,19.199,19.384,3691219,0
2007-12-13,19.241,19.744,19.232,19.702,3182986,0
2007-12-14,19.642,19.642,19.11,19.11,3465738,0
2007-12-17,19.06,19.151,18.632,18.651,3108920,0
2007-12-18,18.746,18.855,18.504,18.799,4706979,0
2007-12-19,18.928,19.134,18.752,19.06,3737687,0
2007-12-20,19.183,19.452,19.105,19.452,3717442,0
2007-12-21,19.615,20.007,19.538,19.966,5700863,0
2007-12-24,20.007,20.242,19.844,20.217,1013697,0
2007-12-26,20.137,20.271,19.978,20.22,1832045,0
2007-12-27,20.236,20.416,20.01,20.098,2374454,0
2007-12-28,20.397,20.397,20.061,20.356,3595128,0
2007-12-31,20.254,20.33,19.841,20.299,3453180,0
2008-01-02,20.227,20.29,19.448,19.639,5543308,0
2008-01-03,19.866,20.251,19.766,20.095,6497765,0
2008-01-04,19.952,19.958,19.615,19.621,5102863,0
2008-01-07,19.775,19.934,18.909,19.166,8162919,0
2008-01-08,19.26,19.26,18.573,18.635,7058558,0
2008-01-09,18.616,18.731,17.884,18.543,7693031,0
2008-01-10,18.303,18.893,18.171,18.758,4789930,0
2008-01-11,18.567,18.619,18.055,18.183,6493377,0
2008-01-14,18.321,18.548,18.227,18.532,4542710,0
2008-01-15,18.266,18.402,17.733,17.822,6485682,0
2008-01-16,17.678,18.113,17.564,17.825,5355891,0
2008-01-17,18.037,18.343,17.212,17.291,7779753,0
2008-01-18,17.411,17.717,17.073,17.244,6501435,0
2008-01-22,16.379,18.018,16.205,17.9,12875326,0
2008-01-23,17.343,17.993,16.905,17.974,8891177,0
2008-01-24,18.068,18.249,17.504,17.644,7041296,0
2008-01-25,17.8,18.136,17.689,17.822,5564242,0
2008-01-28,17.881,17.938,17.536,17.928,3707225,0
2008-01-29,18.058,18.058,17.803,17.91,3300608,0
2008-01-30,17.894,18.359,17.662,17.991,4193343,0
2008-01-31,17.675,18.402,17.567,18.26,4240376,0
2008-02-01,18.371,18.52,18.187,18.498,4787335,0
2008-02-04,18.501,18.501,18.266,18.396,2878510,0
2008-02-05,18.145,18.187,17.778,17.829,3295085,0
2008-02-06,17.891,18.26,17.605,17.781,5177702,0
2008-02-07,17.822,17.881,17.361,17.536,6933711,0
2008-02-08,17.479,17.522,17.212,17.32,7452187,0
2008-02-11,17.298,17.402,17.139,17.339,6040172,0
2008-02-12,17.596,17.662,17.346,17.525,5417806,0
2008-02-13,17.625,17.951,17.625,17.784,4857324,0
2008-02-14,17.791,18.321,17.772,17.907,8244466,0
2008-02-15,17.879,17.879,17.536,17.702,4645363,0
2008-02-19,17.765,17.854,17.454,17.522,5012220,0
2008-02-20,17.405,17.803,17.275,17.768,4593738,0
2008-02-21,17.91,17.944,17.301,17.364,5055275,0
2008-02-22,17.402,17.467,16.984,17.317,7297574,0
2008-02-25,17.364,17.825,17.266,17.794,4699964,0
2008-02-26,17.612,18.151,17.602,18.113,5405658,0
2008-02-27,18.04,18.234,17.938,18.061,4222232,0
2008-02-28,18.009,18.03,17.762,17.92,3743076,0
2008-02-29,17.72,17.72,17.234,17.288,4763704,0
2008-03-03,17.231,17.442,17.171,17.377,4019821,0
2008-03-04,17.176,17.32,16.972,17.18,4201720,0
2008-03-05,17.247,17.436,17.144,17.374,4844579,0
2008-03-06,17.291,17.32,16.962,16.997,4264046,0
2008-03-07,16.854,17.023,16.629,16.78,4162111,0
2008-03-10,16.762,16.78,16.268,16.319,5233030,0
2008-03-11,16.703,16.896,16.514,16.896,4360925,0
2008-03-12,17.086,17.156,16.817,16.857,2929348,0
2008-03-13,16.593,17.016,16.399,16.92,4836579,0
2008-03-14,17.016,17.102,16.238,16.425,7782997,0
2008-03-17,16.177,16.508,15.984,16.367,7063610,0
2008-03-18,16.655,16.86,16.425,16.86,8028682,0
2008-03-19,16.866,17.049,16.253,16.262,7983535,0
2008-03-20,16.363,16.363,15.661,16.221,9914147,0
2008-03-24,16.319,16.601,16.247,16.524,5926753,0
2008-03-25,16.59,16.839,16.404,16.732,4438363,0
2008-03-26,16.61,16.713,16.435,16.575,3088921,0
2008-03-27,16.662,16.729,16.021,16.039,5114511,0
2008-03-28,16.087,16.304,15.827,15.885,5178985,0
2008-03-31,15.888,16.055,15.756,15.928,4958921,0
2008-04-01,16.186,16.518,15.999,16.514,4555541,0
2008-04-02,16.599,16.691,16.392,16.488,3873182,0
2008-04-03,16.429,16.488,16.208,16.432,4704911,0
2008-04-04,16.435,16.907,16.347,16.822,6079397,0
2008-04-07,17.104,17.402,17.039,17.272,10166108,0
2008-04-08,17.253,17.253,17.042,17.228,5869616,0
2008-04-09,17.192,17.336,16.981,17.08,5628651,0
2008-04-10,17.113,17.51,16.955,17.398,6391303,0
2008-04-11,17.222,17.519,16.968,17.314,9149518,0
2008-04-14,17.343,17.489,17.162,17.355,6212055,0
2008-04-15,17.814,18.215,17.473,17.733,11784594,0
2008-04-16,17.548,17.829,17.477,17.695,10050229,0
2008-04-17,17.678,17.727,17.38,17.501,6047243,0
2008-04-18,17.772,17.932,17.723,17.829,5836041,0
2008-04-21,17.683,17.762,17.489,17.628,4462091,0
2008-04-22,17.586,17.659,17.156,17.259,5751757,0
2008-04-23,17.586,17.644,17.272,17.482,6364245,0
2008-04-24,17.605,17.829,17.479,17.704,9403867,0
2008-04-25,19.386,19.399,18.396,18.695,16619421,0
2008-04-28,18.432,19.206,18.432,19.073,7137231,0
2008-04-29,19.209,19.69,19.151,19.652,7322373,0
2008-04-30,19.576,19.857,19.576,19.675,7859967,0
2008-05-01,19.754,19.931,19.621,19.869,4579529,0
2008-05-02,19.893,20.288,19.659,19.757,4132844,0
2008-05-05,19.795,19.869,19.576,19.772,3983425,0
2008-05-06,19.598,20.114,19.598,20.045,3611265,0
2008-05-07,20.095,20.242,19.779,19.943,2455766,0
2008-05-08,20.058,20.162,19.896,20.054,5704148,0
2008-05-09,19.943,20.083,19.798,19.978,2740913,0
2008-05-12,19.994,20.519,19.991,20.469,2959658,0
2008-05-13,20.481,20.586,20.265,20.49,4477256,0
2008-05-14,20.649,20.788,20.419,20.466,3985460,0
2008-05-15,20.437,20.575,20.364,20.499,3816297,0
2008-05-16,20.488,20.538,20.165,20.368,3495639,0
2008-05-19,20.299,20.729,20.268,20.409,3620903,0
2008-05-20,20.346,20.346,19.966,20.083,3776513,0
2008-05-21,20.064,20.247,19.65,19.699,4566343,0
2008-05-22,19.702,19.838,19.561,19.766,4060219,0
2008-05-23,19.702,19.733,19.343,19.548,4713556,0
2008-05-27,19.582,19.937,19.51,19.905,4052245,0
2008-05-28,19.918,20.054,19.804,20.042,5016125,0
2008-05-29,19.937,20.34,19.86,20.217,3276999,0
2008-05-30,20.244,20.419,20.15,20.288,3558354,0
2008-06-02,20.254,20.39,19.973,20.08,4241114,0
2008-06-03,20.004,20.387,19.985,20.165,5001755,0
2008-06-04,20.064,20.093,19.896,19.978,4261967,0
2008-06-05,20.01,20.168,19.902,20.027,4767309,0
2008-06-06,19.902,19.973,19.404,19.404,4320501,0
2008-06-09,19.551,19.611,19.31,19.448,3496045,0
2008-06-10,19.349,19.438,19.173,19.235,4475970,0
2008-06-11,19.212,19.3,18.802,18.847,4344960,0
2008-06-12,18.845,19.3,18.845,19.035,4776615,0
2008-06-13,19.266,19.589,19.232,19.589,4554228,0
2008-06-16,19.423,19.819,19.423,19.754,2857508,0
2008-06-17,19.86,19.966,19.675,19.782,4105945,0
2008-06-18,19.648,19.826,19.474,19.538,3635642,0
2008-06-19,19.655,20.15,19.52,20.118,5135894,0
2008-06-20,19.966,20.051,19.665,19.696,4630687,0
2008-06-23,19.838,19.925,19.448,19.52,3209346,0
2008-06-24,19.504,19.57,19.276,19.316,2941008,0
2008-06-25,19.337,19.551,19.254,19.407,4042914,0
2008-06-26,19.128,19.279,18.746,18.746,6311750,0
2008-06-27,18.765,19.082,18.752,19.066,9945947,0
2008-06-30,19.082,19.566,19.044,19.468,5312471,0
2008-07-01,19.177,19.461,18.781,19.427,6813005,0
2008-07-02,19.244,19.316,18.657,18.686,5107052,0
2008-07-03,18.752,18.909,18.543,18.657,2738514,0
2008-07-07,18.702,19.008,18.368,18.52,5771624,0
2008-07-08,18.523,18.992,18.409,18.934,5358603,0
2008-07-09,19.029,19.134,18.498,18.507,6037354,0
2008-07-10,18.546,18.802,18.421,18.768,3850993,0
2008-07-11,18.603,18.724,18.281,18.458,4475076,0
2008-07-14,18.716,18.83,18.195,18.458,4552408,0
2008-07-15,18.276,18.47,17.807,18.269,4382990,0
2008-07-16,18.177,18.818,18.055,18.818,4237963,0
2008-07-17,18.778,18.999,18.548,18.833,8019929,0
2008-07-18,19.095,19.128,18.847,18.98,5413571,0
2008-07-21,18.976,19.272,18.812,19.272,3816801,0
2008-07-22,19.257,19.576,19.124,19.566,3590470,0
2008-07-23,19.52,20.086,19.269,20.08,6634760,0
2008-07-24,20.01,20.038,19.266,19.266,5163973,0
2008-07-25,19.931,20.67,19.905,20.499,10939072,0
2008-07-28,20.014,20.393,19.921,19.921,6438991,0
2008-07-29,20.048,20.535,19.925,20.393,3957931,0
2008-07-30,20.583,21.081,20.564,21.061,4863390,0
2008-07-31,20.908,21.437,20.541,20.583,7470677,0
2008-08-01,20.566,20.822,20.478,20.642,4028426,0
2008-08-04,20.55,20.642,20.217,20.251,2692176,0
2008-08-05,20.296,20.729,20.296,20.704,4015990,0
2008-08-06,20.658,21.02,20.447,20.891,5293389,0
2008-08-07,20.586,20.829,20.444,20.519,4090809,0
2008-08-08,20.444,20.978,20.364,20.897,5224803,0
2008-08-11,20.732,20.955,20.691,20.779,5584284,0
2008-08-12,20.296,20.711,20.288,20.531,5921002,0
2008-08-13,20.416,20.496,19.937,20.403,4302782,0
2008-08-14,20.183,20.49,20.098,20.472,4492657,0
2008-08-15,20.608,20.711,20.321,20.595,3320770,0
2008-08-18,20.601,20.688,20.28,20.427,2768741,0
2008-08-19,20.296,20.296,19.874,20.054,3566261,0
2008-08-20,19.88,20.199,19.464,20.146,5991481,0
2008-08-21,19.956,20.212,19.76,20.105,2546311,0
2008-08-22,20.183,20.183,19.611,19.985,4276408,0
2008-08-25,19.966,20.01,19.655,19.757,2327822,0
2008-08-26,19.558,20.01,19.558,19.706,2989184,0
2008-08-27,19.766,19.937,19.662,19.928,2245695,0
2008-08-28,20.006,20.193,19.939,19.976,5521621,0
2008-08-29,19.956,20.045,19.589,19.598,3147817,0
2008-09-02,19.866,20.156,19.358,19.417,3935934,0
2008-09-03,19.389,19.526,19.11,19.215,5828768,0
2008-09-04,19.06,19.06,18.476,18.507,4000442,0
2008-09-05,18.442,18.775,18.227,18.666,6047384,0
2008-09-08,19.018,19.319,18.702,18.976,4211972,0
2008-09-09,19.128,19.145,18.246,18.246,5275306,0
2008-09-10,18.374,18.576,18.089,18.381,4244025,0
2008-09-11,18.381,18.619,17.978,18.619,2949634,0
2008-09-12,18.491,18.868,18.393,18.83,3273897,0
2008-09-15,18.263,18.657,17.959,17.987,4198332,0
2008-09-16,17.596,18.686,17.573,18.651,7023217,0
2008-09-17,18.406,18.406,17.723,17.736,4446342,0
2008-09-18,17.92,18.249,16.884,18.116,6562898,0
2008-09-19,18.921,19.008,17.602,17.82,11839288,0
2008-09-22,17.65,17.65,17.045,17.129,4323234,0
2008-09-23,16.94,17.231,16.866,16.93,5716290,0
2008-09-24,16.965,17.058,16.716,16.933,4724358,0
2008-09-25,17.126,17.38,16.639,17.218,5835962,0
2008-09-26,17.004,17.417,16.687,17.374,5376814,0
2008-09-29,17.136,17.402,16.062,16.354,6709832,0
2008-09-30,16.649,17.266,16.386,17.099,4781082,0
2008-10-01,16.946,17.259,16.825,16.978,4464917,0
2008-10-02,16.86,16.896,16.146,16.243,6073674,0
2008-10-03,16.488,16.59,15.354,15.447,8768444,0
2008-10-06,15.073,15.23,14.355,15.113,6841175,0
2008-10-07,15.372,15.564,14.261,14.261,7301255,0
2008-10-08,13.924,14.864,13.53,14.207,6993840,0
2008-10-09,14.191,14.603,13.249,13.329,6425566,0
2008-10-10,12.787,14.304,12.227,13.722,11773675,0
2008-10-13,14.256,14.495,13.588,14.413,8107084,0
2008-10-14,15.081,15.13,13.776,14.21,6226819,0
2008-10-15,14.013,14.013,12.799,12.952,4596253,0
2008-10-16,12.947,13.667,12.528,13.654,6668659,0
2008-10-17,13.345,13.933,13.068,13.285,5353499,0
2008-10-20,13.44,13.979,13.372,13.979,5910281,0
2008-10-21,13.77,14.07,13.393,13.456,4359390,0
2008-10-22,13.101,13.182,12.299,12.63,5806296,0
2008-10-23,12.752,12.958,11.995,12.717,7630966,0
2008-10-24,11.779,11.962,11.238,11.515,7941473,0
2008-10-27,11.322,11.889,11.009,11.294,6262269,0
2008-10-28,11.405,13.268,11.312,13.243,9823685,0
2008-10-29,13.196,13.585,12.517,12.768,7420520,0
2008-10-30,13.241,13.549,12.749,13.143,5915775,0
2008-10-31,12.887,13.758,12.887,13.678,6991201,0
2008-11-03,13.664,13.905,13.6,13.754,4881682,0
2008-11-04,14.036,14.234,13.848,14.216,4179141,0
2008-11-05,14.16,14.458,13.828,13.848,5882716,0
2008-11-06,13.719,13.994,12.755,12.899,7108114,0
2008-11-07,12.964,13.409,12.816,13.201,4373436,0
2008-11-10,13.503,13.67,13.043,13.219,2985676,0
2008-11-11,12.999,13.09,12.479,12.711,3243672,0
2008-11-12,12.532,12.532,11.883,11.938,4874772,0
2008-11-13,12.02,12.98,11.42,12.98,7705162,0
2008-11-14,12.695,13.403,12.507,12.601,4428429,0
2008-11-17,12.407,12.826,12.207,12.341,2653439,0
2008-11-18,12.269,12.705,12.056,12.557,4845205,0
2008-11-19,12.578,12.765,11.681,11.694,5000610,0
2008-11-20,11.525,12.269,11.047,11.164,6272351,0
2008-11-21,11.39,11.624,10.683,11.622,6610715,0
2008-11-24,11.883,12.341,11.707,12.059,7302664,0
2008-11-25,12.309,12.437,11.688,11.836,44344558,0
2008-11-26,11.681,12.554,11.488,12.554,5407852,0
2008-11-28,12.583,13.062,12.498,12.871,2714119,0
2008-12-01,12.407,12.532,11.438,11.447,5551376,0
2008-12-02,11.741,12.312,11.619,12.252,7451360,0
2008-12-03,11.968,12.742,11.707,12.695,9934570,0
2008-12-04,12.437,12.958,12.302,12.578,8381476,0
2008-12-05,12.428,13.024,11.944,13.005,6754874,0
2008-12-08,13.291,13.579,13.046,13.363,5969331,0
2008-12-09,13.182,13.572,12.816,13.117,5617618,0
2008-12-10,13.222,13.549,13.058,13.387,5289286,0
2008-12-11,13.316,13.514,12.695,12.796,3646920,0
2008-12-12,12.434,13.172,12.401,13.058,4056362,0
2008-12-15,12.952,13.406,12.895,13.018,7712980,0
2008-12-16,13.121,14.25,12.605,14.175,8657412,0
2008-12-17,13.803,14.123,13.71,13.867,8482179,0
2008-12-18,14.086,14.086,13.291,13.503,5464603,0
2008-12-19,13.338,13.892,13.31,13.579,6157042,0
2008-12-22,13.776,13.776,13.098,13.409,3417397,0
2008-12-23,13.508,13.751,13.288,13.393,2911704,0
2008-12-24,13.434,13.673,13.326,13.6,1165412,0
2008-12-26,13.673,13.719,13.511,13.707,1812846,0
2008-12-29,13.603,13.707,13.175,13.444,3117974,0
2008-12-30,13.453,13.924,13.453,13.864,4684254,0
2008-12-31,13.848,14.219,13.809,14.139,3967783,0
2009-01-02,14.34,15.093,14.089,15,4825898,0
2009-01-05,14.997,15.535,14.997,15.438,7879470,0
2009-01-06,15.532,15.808,15.377,15.617,4161865,0
2009-01-07,15.213,15.45,15.124,15.207,4067423,0
2009-01-08,15.167,15.242,14.972,15.226,4415406,0
2009-01-09,15.25,15.322,14.728,14.879,2939131,0
2009-01-12,14.813,14.841,14.338,14.472,3512792,0
2009-01-13,14.439,14.546,14.204,14.423,6151910,0
2009-01-14,14.302,14.302,13.848,13.96,4542035,0
2009-01-15,13.889,14.538,13.634,14.371,5187166,0
2009-01-16,14.792,14.792,14.073,14.507,3774938,0
2009-01-20,14.326,14.377,13.588,13.637,4447924,0
2009-01-21,13.801,14.252,13.609,14.21,4655602,0
2009-01-22,13.905,14.169,13.64,13.941,4561153,0
2009-01-23,13.53,14.172,13.351,13.726,2628683,0
2009-01-26,14.02,14.267,13.801,14.123,3800773,0
2009-01-27,14.07,14.516,14.07,14.426,3308158,0
2009-01-28,14.62,15.081,14.559,14.962,4003418,0
2009-01-29,14.585,14.774,14.25,14.343,3456222,0
2009-01-30,14.31,14.413,13.792,13.921,4439236,0
2009-02-02,13.673,13.681,13.375,13.572,5603157,0
2009-02-03,13.631,13.921,13.258,13.849,6297524,0
2009-02-04,13.637,14.247,13.335,13.77,7597629,0
2009-02-05,13.684,14.197,13.453,13.96,8779476,0
2009-02-06,13.987,14.178,13.64,13.722,12733273,0
2009-02-09,13.612,13.936,13.557,13.838,7380954,0
2009-02-10,13.732,13.874,13.246,13.345,6625793,0
2009-02-11,13.31,13.543,13.078,13.213,7734340,0
2009-02-12,13.008,13.124,12.745,13.065,10064895,0
2009-02-13,13.046,13.428,13.046,13.291,6242982,0
2009-02-17,12.848,12.977,12.586,12.758,6511820,0
2009-02-18,12.81,13.037,12.586,12.774,5916304,0
2009-02-19,12.936,13.027,12.682,12.736,6257304,0
2009-02-20,12.528,12.592,12.052,12.317,10861483,0
2009-02-23,12.732,12.732,11.886,11.927,10419897,0
2009-02-24,11.923,12.312,11.779,12.218,5619983,0
2009-02-25,12.236,12.282,11.833,12.028,5673010,0
2009-02-26,12.155,12.254,11.839,11.858,6465496,0
2009-02-27,11.719,11.858,11.444,11.482,9230266,0
2009-03-02,11.245,11.335,10.651,10.683,8021826,0
2009-03-03,10.89,10.89,10.609,10.66,9494357,0
2009-03-04,10.809,10.853,10.642,10.718,11940770,0
2009-03-05,10.496,10.573,10.098,10.204,9552733,0
2009-03-06,10.286,10.501,10.024,10.26,8588437,0
2009-03-09,10.215,10.215,9.82,9.915,9049735,0
2009-03-10,10.111,10.548,10.045,10.548,8429899,0
2009-03-11,10.673,10.925,10.573,10.818,8121301,0
2009-03-12,10.818,11.164,10.528,11.08,8229113,0
2009-03-13,11.156,11.3,10.874,11.153,8026896,0
2009-03-16,11.232,11.616,11.134,11.383,8678173,0
2009-03-17,11.374,11.729,11.282,11.726,8807458,0
2009-03-18,11.57,12.203,11.475,12.015,9876616,0
2009-03-19,12.127,12.249,11.863,11.971,5608591,0
2009-03-20,11.986,12.017,11.581,11.597,9049689,0
2009-03-23,11.876,12.257,11.726,12.257,5553673,0
2009-03-24,12.124,12.267,11.989,12.036,5705222,0
2009-03-25,12.008,12.267,11.673,12.031,4758336,0
2009-03-26,12.096,12.613,12.071,12.605,5568944,0
2009-03-27,12.375,12.486,12.249,12.315,3499683,0
2009-03-30,12.067,12.118,11.663,11.81,4007436,0
2009-03-31,11.886,12.02,11.721,11.826,5535597,0
2009-04-01,11.681,11.804,11.491,11.651,11355969,0
2009-04-02,11.931,12.031,11.56,11.794,11466423,0
2009-04-03,11.947,11.947,11.5,11.684,8332341,0
2009-04-06,11.544,12.033,11.454,11.995,9187072,0
2009-04-07,11.77,12.005,11.651,11.776,8204256,0
2009-04-08,11.929,11.949,11.732,11.896,5469811,0
2009-04-09,12.015,12.428,11.992,12.421,6868325,0
2009-04-13,12.291,12.329,11.931,12.254,3721996,0
2009-04-14,12.099,12.279,11.995,12.216,3980123,0
2009-04-15,12.102,12.353,12.064,12.32,4479800,0
2009-04-16,12.425,12.81,12.302,12.732,5114899,0
2009-04-17,12.749,12.942,12.641,12.874,4325657,0
2009-04-20,12.627,12.755,12.282,12.329,3603493,0
2009-04-21,12.291,12.482,12.242,12.482,4423106,0
2009-04-22,12.341,12.895,12.293,12.647,6861000,0
2009-04-23,12.644,13.021,12.407,13.005,6882363,0
2009-04-24,13.153,13.303,12.551,12.774,9805853,0
2009-04-27,12.466,12.774,12.453,12.532,4203713,0
2009-04-28,12.688,12.688,12.329,12.447,4331873,0
2009-04-29,12.507,12.971,12.507,12.839,4199919,0
2009-04-30,12.987,13.149,12.437,12.608,6887374,0
2009-05-01,12.541,12.802,12.479,12.781,4115861,0
2009-05-04,12.88,12.961,12.745,12.899,5071581,0
2009-05-05,12.895,13.159,12.736,13.075,4247263,0
2009-05-06,13.322,13.332,12.987,13.156,3638877,0
2009-05-07,13.243,13.243,12.698,12.867,5154496,0
2009-05-08,13.052,13.143,12.81,13.09,4631814,0
2009-05-11,12.887,12.887,12.621,12.692,3881003,0
2009-05-12,12.736,12.755,12.463,12.672,3097711,0
2009-05-13,12.466,12.517,12.227,12.391,4195625,0
2009-05-14,12.341,12.619,12.315,12.532,4562676,0
2009-05-15,12.495,12.65,12.425,12.535,5817430,0
2009-05-18,12.638,12.912,12.51,12.688,5185247,0
2009-05-19,12.641,12.902,12.605,12.774,6002458,0
2009-05-20,12.845,12.908,12.601,12.605,6865929,0
2009-05-21,12.473,12.473,12.046,12.165,5718159,0
2009-05-22,12.242,12.41,12.124,12.254,3948979,0
2009-05-26,12.093,12.81,12.093,12.714,4620721,0
2009-05-27,12.676,12.927,12.551,12.56,5507107,0
2009-05-28,12.685,12.832,12.437,12.755,3426686,0
2009-05-29,12.79,12.858,12.463,12.656,5062533,0
2009-06-01,12.826,13.363,12.724,13.31,5667787,0
2009-06-02,13.258,13.511,13.258,13.437,5109939,0
2009-06-03,13.258,13.366,13.133,13.261,4217998,0
2009-06-04,13.4,13.707,13.276,13.64,5266094,0
2009-06-05,13.921,14.42,13.835,14.142,10371630,0
2009-06-08,13.989,14.231,13.789,14.086,5823586,0
2009-06-09,14.247,14.247,13.933,14.083,6005888,0
2009-06-10,14.244,14.279,13.738,13.992,4426914,0
2009-06-11,13.984,14.317,13.984,14.181,5919118,0
2009-06-12,14.126,14.365,14,14.343,4231214,0
2009-06-15,14.175,14.175,13.819,13.963,3918956,0
2009-06-16,14.042,14.169,13.795,13.809,4612778,0
2009-06-17,13.776,14.051,13.729,13.918,4810012,0
2009-06-18,13.936,14.06,13.795,13.886,3394209,0
2009-06-19,14.029,14.11,13.678,13.77,4629546,0
2009-06-22,13.649,13.649,13.238,13.238,3917606,0
2009-06-23,13.316,13.322,13.114,13.278,4902986,0
2009-06-24,13.39,13.625,13.238,13.316,4134449,0
2009-06-25,13.234,13.657,13.207,13.575,3943073,0
2009-06-26,13.572,13.69,13.481,13.527,9461222,0
2009-06-29,13.555,13.819,13.534,13.71,4356383,0
2009-06-30,13.801,13.801,13.487,13.678,5152640,0
2009-07-01,13.786,14.02,13.732,13.861,5435350,0
2009-07-02,13.618,13.735,13.194,13.241,4620205,0
2009-07-06,13.166,13.316,13.055,13.313,4950334,0
2009-07-07,13.306,13.319,12.822,12.858,4355833,0
2009-07-08,12.902,12.961,12.647,12.819,4222070,0
2009-07-09,12.887,12.915,12.711,12.79,2670482,0
2009-07-10,12.749,12.961,12.736,12.861,4398594,0
2009-07-13,12.864,13.153,12.819,13.13,3126029,0
2009-07-14,13.166,13.348,13.13,13.306,3177579,0
2009-07-15,13.479,13.612,13.396,13.557,3271393,0
2009-07-16,13.54,13.984,13.45,13.908,6088308,0
2009-07-17,13.859,14.054,13.773,13.984,3972049,0
2009-07-20,14.032,14.219,13.984,14.204,3365225,0
2009-07-21,14.375,14.41,14.004,14.098,3366832,0
2009-07-22,14.039,14.25,13.989,14.026,3143661,0
2009-07-23,14.051,14.572,13.979,14.532,4836129,0
2009-07-24,14.523,14.615,14.368,14.501,6077890,0
2009-07-27,14.449,14.498,14.225,14.488,4837528,0
2009-07-28,14.343,14.712,14.332,14.549,5823923,0
2009-07-29,14.475,14.606,14.346,14.543,4717092,0
2009-07-30,14.744,15.049,14.737,14.838,6933173,0
2009-07-31,15.269,15.906,15.139,15.185,17685975,0
2009-08-03,15.207,15.322,14.918,14.931,8068023,0
2009-08-04,14.795,15.003,14.728,14.928,6276423,0
2009-08-05,14.972,15,14.617,14.75,6071633,0
2009-08-06,14.838,14.953,14.779,14.828,4020239,0
2009-08-07,15.01,15.253,14.962,15.185,6583399,0
2009-08-10,15.146,15.322,15.106,15.263,4746515,0
2009-08-11,15.21,15.22,14.879,14.985,3667778,0
2009-08-12,15.061,15.372,15.021,15.256,3248294,0
2009-08-13,15.341,15.441,15.067,15.31,3251076,0
2009-08-14,15.328,15.372,15.025,15.127,3300159,0
2009-08-17,14.934,14.95,14.624,14.838,3393483,0
2009-08-18,14.866,15.113,14.832,15.088,3755241,0
2009-08-19,14.937,15.201,14.892,15.194,3915357,0
2009-08-20,15.256,15.354,15.115,15.22,6097092,0
2009-08-21,15.375,15.678,15.272,15.664,5431878,0
2009-08-24,15.721,15.788,15.629,15.695,3014595,0
2009-08-25,15.833,15.928,15.692,15.749,3386754,0
2009-08-26,15.689,15.76,15.469,15.597,4820600,0
2009-08-27,15.641,15.782,15.478,15.714,3991959,0
2009-08-28,15.855,15.876,15.532,15.622,3386392,0
2009-08-31,15.494,15.504,15.256,15.395,3153526,0
2009-09-01,15.319,15.678,15.22,15.282,5463432,0
2009-09-02,15.26,15.367,15.18,15.242,3833987,0
2009-09-03,15.341,15.573,15.182,15.57,5680384,0
2009-09-04,15.573,15.745,15.514,15.711,1957406,0
2009-09-08,15.824,15.855,15.607,15.729,3375317,0
2009-09-09,15.678,15.868,15.648,15.776,4414671,0
2009-09-10,15.811,15.941,15.617,15.928,2992959,0
2009-09-11,15.62,15.83,15.529,15.76,4841222,0
2009-09-14,15.678,15.855,15.601,15.714,4409769,0
2009-09-15,15.708,15.944,15.669,15.874,3661099,0
2009-09-16,15.553,15.749,15.412,15.711,6403762,0
2009-09-17,15.622,15.958,15.591,15.871,5923938,0
2009-09-18,15.981,16.046,15.792,15.984,4132648,0
2009-09-21,15.874,15.99,15.723,15.916,4114657,0
2009-09-22,16.046,16.205,15.895,16.124,4119561,0
2009-09-23,16.15,16.15,15.871,15.984,4825533,0
2009-09-24,16.043,16.067,15.742,15.833,3544320,0
2009-09-25,15.76,15.971,15.664,15.83,4971028,0
2009-09-28,15.861,16.059,15.852,15.961,2852416,0
2009-09-29,15.967,16.134,15.919,16.087,2989863,0
2009-09-30,16.121,16.159,15.76,16.031,5847443,0
2009-10-01,15.999,16.067,15.431,15.434,4195281,0
2009-10-02,15.328,15.434,14.888,14.928,7543983,0
2009-10-05,14.962,15.213,14.956,15.171,3505218,0
2009-10-06,15.263,15.431,15.26,15.354,2846579,0
2009-10-07,15.328,15.338,15.118,15.226,2581136,0
2009-10-08,15.388,15.472,15.192,15.434,4614159,0
2009-10-09,15.472,16.062,15.447,15.999,7458165,0
2009-10-12,16.028,16.096,15.692,15.811,5012323,0
2009-10-13,15.811,16.62,15.714,16.311,18787961,0
2009-10-14,16.404,16.905,16.376,16.866,8205826,0
2009-10-15,16.79,16.905,16.588,16.768,7710999,0
2009-10-16,16.604,16.774,16.497,16.744,5221235,0
2009-10-19,16.991,17.507,16.984,17.411,8877797,0
2009-10-20,17.442,17.442,16.911,17.08,4915979,0
2009-10-21,17.073,17.162,16.729,16.768,5778526,0
2009-10-22,16.79,17.065,16.684,17.039,4021876,0
2009-10-23,17.11,17.136,16.754,16.847,3954209,0
2009-10-26,16.85,17.123,16.706,16.797,5138656,0
2009-10-27,16.828,17.039,16.742,16.812,4513955,0
2009-10-28,16.501,16.771,16.373,16.399,7154053,0
2009-10-29,16.472,16.784,16.404,16.713,6228799,0
2009-10-30,16.015,16.169,15.418,15.585,20238782,0
2009-11-02,15.654,15.763,15.363,15.676,9668201,0
2009-11-03,15.475,15.779,15.475,15.772,5858631,0
2009-11-04,15.913,16.021,15.632,15.661,6613821,0
2009-11-05,15.782,16.112,15.779,15.941,5895043,0
2009-11-06,15.846,16.055,15.814,15.964,2887867,0
2009-11-09,15.987,16.296,15.984,16.296,3728529,0
2009-11-10,16.208,16.311,16.046,16.163,3435783,0
2009-11-11,16.205,16.339,16.096,16.262,2995364,0
2009-11-12,16.286,16.354,16.065,16.099,3540374,0
2009-11-13,16.163,16.281,15.953,16.14,3158768,0
2009-11-16,16.214,16.581,16.159,16.521,3953997,0
2009-11-17,16.494,16.61,16.289,16.311,3875956,0
2009-11-18,16.25,16.271,16.024,16.083,4392477,0
2009-11-19,15.99,16.028,15.651,15.782,4360732,0
2009-11-20,15.475,15.672,15.272,15.629,7073337,0
2009-11-23,15.756,15.922,15.756,15.861,4725291,0
2009-11-24,15.837,16.043,15.779,16.005,4173234,0
2009-11-25,16.002,16.156,15.909,16.059,2300919,0
2009-11-27,15.672,16.021,15.579,15.941,2476901,0
2009-11-30,15.961,15.961,15.702,15.9,4639957,0
2009-12-01,16.028,16.15,15.993,15.996,4516367,0
2009-12-02,16.028,16.121,15.855,15.931,3366040,0
2009-12-03,15.84,16.055,15.729,15.754,3771980,0
2009-12-04,15.955,16.109,15.711,16.103,7925969,0
2009-12-07,16.015,16.229,15.984,16.166,3320745,0
2009-12-08,16.074,16.074,15.721,15.808,4201330,0
2009-12-09,15.843,15.846,15.56,15.678,4068185,0
2009-12-10,15.733,15.848,15.585,15.672,4211145,0
2009-12-11,15.698,15.891,15.657,15.772,4430002,0
2009-12-14,15.897,16.169,15.846,16.14,3630027,0
2009-12-15,16.103,16.177,15.958,16.074,2988433,0
2009-12-16,16.067,16.13,15.99,16.043,3221587,0
2009-12-17,15.888,15.978,15.676,15.702,3817568,0
2009-12-18,15.855,15.864,15.357,15.538,7417208,0
2009-12-21,15.579,15.692,15.45,15.485,4233556,0
2009-12-22,15.604,15.604,15.375,15.428,3757371,0
2009-12-23,15.501,15.501,15.341,15.383,2333685,0
2009-12-24,15.406,15.614,15.406,15.585,1054800,0
2009-12-28,15.661,15.661,15.491,15.56,2822130,0
2009-12-29,15.56,15.664,15.526,15.629,2004637,0
2009-12-30,15.597,15.62,15.498,15.579,1874132,0
2009-12-31,15.56,15.591,15.269,15.291,4677747,0
2010-01-04,15.431,15.431,15.204,15.233,6588362,0
2010-01-05,15.177,15.213,14.928,15.018,10887113,0
2010-01-06,14.956,15.088,14.771,14.922,10662228,0
2010-01-07,14.922,15.185,14.813,15.003,17897783,0
2010-01-08,14.975,15.617,14.975,15.57,13846380,0
2010-01-11,15.57,15.676,15.23,15.617,6938128,0
2010-01-12,15.507,15.529,15.247,15.287,10095924,0
2010-01-13,15.26,15.749,15.256,15.654,7842658,0
2010-01-14,15.585,15.82,15.465,15.798,5200860,0
2010-01-15,15.736,15.903,15.573,15.808,7786574,0
2010-01-19,15.779,15.922,15.681,15.788,5040393,0
2010-01-20,15.681,15.684,15.391,15.579,5548622,0
2010-01-21,15.56,15.573,15.118,15.201,6874909,0
2010-01-22,15.174,15.338,15.064,15.073,5727517,0
2010-01-25,15.156,15.226,15.043,15.118,5094231,0
2010-01-26,15.109,15.143,14.987,15.058,4681709,0
2010-01-27,15.003,15.159,14.832,15.159,4751402,0
2010-01-28,15.247,15.287,14.866,15.051,5455762,0
2010-01-29,15.139,15.139,14.798,14.851,4581729,0
2010-02-01,14.931,15,14.675,14.99,4728820,0
2010-02-02,15.049,15.52,14.975,15.51,12391327,0
2010-02-03,15.003,15.766,15.003,15.284,8387188,0
2010-02-04,15.23,15.514,14.931,15.025,12677318,0
2010-02-05,15.046,15.091,14.609,14.913,6958070,0
2010-02-08,14.925,14.925,14.575,14.606,6449621,0
2010-02-09,14.774,15.058,14.709,14.953,4901816,0
2010-02-10,14.937,14.987,14.763,14.848,3020825,0
2010-02-11,14.782,15.088,14.712,15.079,4200534,0
2010-02-12,14.925,15.18,14.789,15.146,7261953,0
2010-02-16,15.331,15.354,15.055,15.207,5713369,0
2010-02-17,15.344,15.377,15.156,15.236,5684753,0
2010-02-18,15.194,15.676,15.18,15.629,5356796,0
2010-02-19,15.62,15.852,15.62,15.779,6020003,0
2010-02-22,15.848,15.891,15.684,15.82,3912628,0
2010-02-23,15.874,15.919,15.617,15.689,5724298,0
2010-02-24,15.772,15.83,15.601,15.751,3034512,0
2010-02-25,15.548,15.695,15.372,15.681,4288411,0
2010-02-26,15.711,15.795,15.601,15.749,2597846,0
2010-03-01,15.76,15.974,15.749,15.953,4720372,0
2010-03-02,16.021,16.087,15.885,16.052,4346171,0
2010-03-03,16.052,16.198,15.934,16.024,5271356,0
2010-03-04,15.795,16.172,15.795,16.146,4097258,0
2010-03-05,16.183,16.475,16.166,16.445,3839814,0
2010-03-08,16.386,16.464,16.224,16.293,4112907,0
2010-03-09,16.259,16.461,16.238,16.402,4838951,0
2010-03-10,16.357,17.099,16.208,16.298,9059591,0
2010-03-11,16.265,16.284,16.146,16.284,3056581,0
2010-03-12,16.345,16.345,16.096,16.296,2826474,0
2010-03-15,16.25,16.274,16.114,16.238,3049322,0
2010-03-16,16.281,16.382,16.247,16.351,4107046,0
2010-03-17,16.407,16.548,16.407,16.488,3462237,0
2010-03-18,16.488,16.497,16.345,16.416,3568902,0
2010-03-19,16.24,16.395,15.993,16.169,10149083,0
2010-03-22,16.103,16.262,15.967,16.247,5152482,0
2010-03-23,16.293,16.395,16.13,16.386,4502894,0
2010-03-24,16.351,16.363,16.172,16.198,4217055,0
2010-03-25,16.316,16.402,16.127,16.159,3555927,0
2010-03-26,16.192,16.311,16.124,16.214,2817198,0
2010-03-29,16.565,16.668,16.435,16.578,6829210,0
2010-03-30,16.639,16.687,16.469,16.518,5052374,0
2010-03-31,16.472,16.607,16.432,16.481,3904501,0
2010-04-01,16.578,16.732,16.432,16.581,3888910,0
2010-04-05,16.678,16.8,16.617,16.738,2824255,0
2010-04-06,16.681,16.681,16.565,16.581,4453243,0
2010-04-07,16.497,16.662,16.448,16.559,4189115,0
2010-04-08,16.494,16.662,16.422,16.639,3662820,0
2010-04-09,16.642,16.735,16.568,16.719,2619600,0
2010-04-12,16.681,16.899,16.681,16.809,4987578,0
2010-04-13,16.841,16.987,16.706,16.975,4374754,0
2010-04-14,17.004,17.183,16.946,17.173,4901408,0
2010-04-15,17.119,17.272,17.052,17.192,4677710,0
2010-04-16,17.159,17.231,17.007,17.173,7182650,0
2010-04-19,17.151,17.247,17.113,17.225,5767721,0
2010-04-20,17.31,17.451,17.183,17.442,7055507,0
2010-04-21,17.42,17.628,17.402,17.529,7574102,0
2010-04-22,17.417,17.692,17.402,17.675,5381548,0
2010-04-23,17.747,17.747,17.512,17.716,7288593,0
2010-04-26,17.615,17.714,17.516,17.522,0,0
2010-04-27,17.479,17.596,17.256,17.352,10178192,0
2010-04-28,17.451,17.501,17.18,17.349,4337493,0
2010-04-29,17.492,17.825,17.447,17.82,6231549,0
2010-04-30,17.747,17.788,17.01,17.086,12935013,0
2010-05-03,17.086,17.241,17.042,17.159,5463343,0
2010-05-04,16.955,16.968,16.386,16.521,5559147,0
2010-05-05,16.36,16.551,16.301,16.399,4498655,0
2010-05-06,16.367,16.518,14.934,15.913,6844666,0
2010-05-07,15.808,15.987,15.282,15.37,19201147,0
2010-05-10,15.925,16.293,15.925,16.112,8522427,0
2010-05-11,15.987,16.392,15.879,16.169,4517587,0
2010-05-12,16.195,16.419,16.169,16.354,5044635,0
2010-05-13,16.296,16.376,16.103,16.124,3236674,0
2010-05-14,15.987,16.103,15.751,15.888,7242500,0
2010-05-17,15.974,16.153,15.705,15.978,6026697,0
2010-05-18,16.067,16.214,15.661,15.692,5288566,0
2010-05-19,15.507,15.57,15.139,15.338,7693437,0
2010-05-20,14.997,15.109,14.665,14.681,8480398,0
2010-05-21,14.365,15.036,14.349,14.928,7902780,0
2010-05-24,14.835,14.99,14.718,14.747,5458171,0
2010-05-25,14.338,14.753,14.237,14.744,6593424,0
2010-05-26,14.795,14.972,14.582,14.613,9961659,0
2010-05-27,15.04,15.103,14.81,15.043,8282832,0
2010-05-28,15.006,15.016,14.763,14.841,5088012,0
2010-06-01,14.687,14.918,14.538,14.54,5087375,0
2010-06-02,14.603,14.779,14.452,14.765,5006249,0
2010-06-03,14.792,14.913,14.63,14.737,5421601,0
2010-06-04,14.479,14.54,14.047,14.092,6267007,0
2010-06-07,14.166,14.178,13.748,13.779,8551080,0
2010-06-08,13.782,13.883,13.579,13.855,7471960,0
2010-06-09,13.933,14.201,13.861,13.954,8799190,0
2010-06-10,14.207,14.349,14.06,14.302,4830319,0
2010-06-11,14.148,14.383,14.142,14.375,3460091,0
2010-06-14,14.504,14.678,14.442,14.482,6380097,0
2010-06-15,14.692,14.879,14.585,14.864,4085537,0
2010-06-16,14.776,14.879,14.718,14.841,3346816,0
2010-06-17,14.841,14.9,14.597,14.804,3055261,0
2010-06-18,14.913,14.982,14.804,14.918,5437607,0
2010-06-21,15.174,15.174,14.779,14.892,4612581,0
2010-06-22,14.841,14.966,14.578,14.603,4716105,0
2010-06-23,14.649,14.695,14.393,14.532,5025683,0
2010-06-24,14.479,14.59,14.314,14.365,4448102,0
2010-06-25,14.393,14.463,14.188,14.39,4441968,0
2010-06-28,14.417,14.514,14.247,14.317,2477335,0
2010-06-29,14.089,14.098,13.649,13.758,5146711,0
2010-06-30,13.687,14.003,13.624,13.81,8179528,0
2010-07-01,13.776,13.816,13.549,13.732,5656190,0
2010-07-02,13.77,13.855,13.618,13.732,3872624,0
2010-07-06,13.927,13.969,13.569,13.707,3483376,0
2010-07-07,13.763,14.185,13.738,14.16,4905143,0
2010-07-08,14.267,14.514,14.244,14.475,5619831,0
2010-07-09,14.458,14.52,14.314,14.433,2929636,0
2010-07-12,14.402,14.463,14.207,14.229,3560776,0
2010-07-13,14.398,14.556,14.261,14.511,5026890,0
2010-07-14,14.491,14.62,14.365,14.52,2555138,0
2010-07-15,14.535,14.572,14.295,14.475,2591826,0
2010-07-16,14.307,14.398,13.987,14.01,2767971,0
2010-07-19,14.064,14.194,13.984,14.16,2104632,0
2010-07-20,13.997,14.449,13.969,14.42,3225161,0
2010-07-21,14.504,14.659,14.298,14.377,3469687,0
2010-07-22,14.535,15.046,14.535,14.99,6200216,0
2010-07-23,14.982,15.223,14.931,15.22,3120518,0
2010-07-26,15.197,15.501,15.167,15.501,3379433,0
2010-07-27,15.61,15.614,15.287,15.335,4563500,0
2010-07-28,15.287,15.46,15.236,15.325,4390804,0
2010-07-29,15.402,15.469,15.051,15.347,4786345,0
2010-07-30,14.292,14.6,14.231,14.485,14320295,0
2010-08-02,14.655,14.747,14.417,14.42,9160934,0
2010-08-03,14.346,14.452,14.216,14.271,7407936,0
2010-08-04,14.329,14.332,14.214,14.295,6986947,0
2010-08-05,14.231,14.335,14.172,14.326,5270503,0
2010-08-06,14.148,14.225,13.901,14.151,5384412,0
2010-08-09,14.181,14.395,14.172,14.393,3506763,0
2010-08-10,14.231,14.276,13.852,13.994,8071152,0
2010-08-11,13.835,13.835,13.419,13.521,5494425,0
2010-08-12,13.291,13.637,13.258,13.615,6346336,0
2010-08-13,13.588,13.838,13.537,13.681,4959114,0
2010-08-16,13.594,13.684,13.521,13.606,3141106,0
2010-08-17,13.766,13.987,13.69,13.795,4975619,0
2010-08-18,13.754,13.901,13.667,13.825,2359915,0
2010-08-19,13.6,13.763,13.403,13.508,3646515,0
2010-08-20,13.419,13.594,13.393,13.579,4495896,0
2010-08-23,13.657,13.735,13.44,13.503,6597050,0
2010-08-24,13.322,13.332,13.105,13.226,4952548,0
2010-08-25,13.096,13.276,12.927,13.241,7368996,0
2010-08-26,13.271,13.345,13.13,13.222,8245613,0
2010-08-27,13.351,13.494,13.153,13.487,6070609,0
2010-08-30,13.421,13.469,13.268,13.295,5047524,0
2010-08-31,13.186,13.267,12.98,13.065,9514882,0
2010-09-01,13.265,13.678,13.207,13.678,5453286,0
2010-09-02,13.628,13.951,13.628,13.951,3181961,0
2010-09-03,14.126,14.229,13.954,14.157,4388186,0
2010-09-07,14.06,14.096,13.992,14.036,3946404,0
2010-09-08,14.039,14.098,13.963,13.984,4622792,0
2010-09-09,14.166,14.197,13.898,13.987,3272030,0
2010-09-10,14,14.076,13.957,14.017,4106371,0
2010-09-13,14.214,14.302,14.166,14.234,4233497,0
2010-09-14,14.154,14.222,13.93,14.145,4132162,0
2010-09-15,14.057,14.113,13.941,14.07,3532621,0
2010-09-16,14.026,14.126,13.987,14.01,4256026,0
2010-09-17,14.032,14.139,13.924,14.051,6153202,0
2010-09-20,14.166,14.449,14.086,14.429,5054620,0
2010-09-21,14.511,14.606,14.383,14.423,5401842,0
2010-09-22,14.34,14.485,14.219,14.371,4081502,0
2010-09-23,14.201,14.317,14.101,14.129,2375694,0
2010-09-24,14.261,14.526,14.229,14.485,3192914,0
2010-09-27,14.543,14.549,14.371,14.38,3087706,0
2010-09-28,14.405,14.439,14.214,14.417,3965872,0
2010-09-29,14.375,14.458,14.256,14.423,4388484,0
2010-09-30,14.496,14.696,14.369,14.396,4945991,0
2010-10-01,14.559,14.559,14.307,14.455,4295510,0
2010-10-04,14.405,14.514,14.214,14.282,2831575,0
2010-10-05,14.488,14.734,14.417,14.668,3107181,0
2010-10-06,14.62,14.756,14.609,14.734,3279938,0
2010-10-07,14.756,14.763,14.643,14.7,2283135,0
2010-10-08,14.697,14.756,14.543,14.728,3033332,0
2010-10-11,14.724,14.724,14.562,14.582,2054244,0
2010-10-12,14.491,14.587,14.332,14.523,4479123,0
2010-10-13,14.662,14.782,14.516,14.721,4574598,0
2010-10-14,14.712,14.785,14.572,14.672,2803392,0
2010-10-15,14.709,14.756,14.523,14.697,3927100,0
2010-10-18,14.684,14.804,14.636,14.776,2079774,0
2010-10-19,14.562,14.613,14.386,14.514,4453472,0
2010-10-20,14.556,14.9,14.556,14.857,3891756,0
2010-10-21,14.91,15.064,14.844,14.987,3395293,0
2010-10-22,14.987,15,14.851,14.913,1751758,0
2010-10-25,14.972,15.043,14.792,14.802,3671292,0
2010-10-26,14.675,14.844,14.675,14.753,2989039,0
2010-10-27,14.617,14.659,14.47,14.633,3268475,0
2010-10-28,14.695,15.064,14.649,14.82,5867331,0
2010-10-29,15.047,15.047,14.31,14.507,7456475,0
2010-11-01,14.587,14.712,14.24,14.338,4044093,0
2010-11-02,14.514,14.59,14.405,14.467,2769624,0
2010-11-03,14.488,14.587,14.32,14.439,3904682,0
2010-11-04,14.603,14.7,14.59,14.692,3603458,0
2010-11-05,14.687,14.982,14.681,14.966,7616395,0
2010-11-08,14.876,14.937,14.802,14.925,3437170,0
2010-11-09,14.918,14.918,14.613,14.659,3723184,0
2010-11-10,14.639,14.665,14.408,14.606,4063075,0
2010-11-11,14.479,14.753,14.458,14.692,6506116,0
2010-11-12,14.587,14.59,14.335,14.426,7453825,0
2010-11-15,14.463,14.572,14.436,14.442,5693160,0
2010-11-16,14.365,14.47,14.07,14.104,6269786,0
2010-11-17,14.123,14.181,14.004,14.11,4197393,0
2010-11-18,14.25,14.41,14.201,14.234,4012076,0
2010-11-19,14.234,14.326,14.148,14.323,3965750,0
2010-11-22,14.271,14.317,14.116,14.289,2576974,0
2010-11-23,14.116,14.148,14.023,14.098,2740167,0
2010-11-24,14.225,14.375,14.157,14.31,2585950,0
2010-11-26,14.142,14.264,14.11,14.166,1521502,0
2010-11-29,14,14.145,13.852,14.145,7754516,0
2010-11-30,13.959,14.154,13.906,14.142,5695305,0
2010-12-01,14.365,14.538,14.352,14.475,5070937,0
2010-12-02,14.526,14.838,14.507,14.795,4199347,0
2010-12-03,14.728,15.085,14.728,15.028,6001603,0
2010-12-06,14.987,15.143,14.943,15.139,5508367,0
2010-12-07,15.263,15.284,15.091,15.217,8170438,0
2010-12-08,15.233,15.239,15.031,15.13,4174380,0
2010-12-09,15.167,15.201,15.021,15.091,3421564,0
2010-12-10,15.159,15.239,15.109,15.23,3313377,0
2010-12-13,15.294,15.428,15.276,15.372,4776813,0
2010-12-14,15.375,15.553,15.372,15.482,4043608,0
2010-12-15,15.431,15.478,15.367,15.372,5639937,0
2010-12-16,15.4,15.681,15.327,15.638,5611181,0
2010-12-17,15.804,16.367,15.795,15.895,8205362,0
2010-12-20,15.987,16.096,15.833,16.039,5281667,0
2010-12-21,16.103,16.25,16.039,16.109,4848362,0
2010-12-22,16.093,16.143,15.913,16.021,4470348,0
2010-12-23,16.033,16.114,15.95,15.981,2248511,0
2010-12-27,15.984,16.112,15.941,16.055,1901628,0
2010-12-28,16.065,16.096,15.903,16.002,2085879,0
2010-12-29,16.023,16.067,15.988,15.991,1416635,0
2010-12-30,15.979,16.073,15.972,15.997,1686047,0
2010-12-31,15.952,16.139,15.914,16.015,2267820,0
2011-01-03,16.143,16.277,16.083,16.229,3882993,0
2011-01-04,16.24,16.277,15.944,16.055,3758544,0
2011-01-05,16.028,16.195,15.925,16.114,2474900,0
2011-01-06,16.087,16.146,15.99,16.049,2915120,0
2011-01-07,16.09,16.211,16.043,16.177,2449784,0
2011-01-10,16.109,16.293,16.024,16.214,3248928,0
2011-01-11,16.243,16.379,16.174,16.226,3016767,0
2011-01-12,19.659,19.675,18.34,18.905,72431615,0
2011-01-13,18.501,18.588,18.218,18.276,21718645,0
2011-01-14,18.126,18.43,18.089,18.231,12286587,0
2011-01-18,18.155,18.231,18.113,18.145,8750516,0
2011-01-19,18.164,18.215,17.845,17.923,7042927,0
2011-01-20,17.806,17.981,17.754,17.884,8008953,0
2011-01-21,18.068,18.145,17.784,17.838,5938269,0
2011-01-24,17.954,18.105,17.822,18.049,5999592,0
2011-01-25,18.002,18.202,17.956,18.187,4429773,0
2011-01-26,18.195,18.445,18.158,18.263,4417530,0
2011-01-27,18.263,18.445,18.171,18.269,3500255,0
2011-01-28,18.224,18.343,17.971,18.027,3835099,0
2011-01-31,18.122,18.236,18.066,18.112,3327999,0
2011-02-01,18.263,18.273,18.116,18.195,3745896,0
2011-02-02,18.145,18.288,18.071,18.174,3615036,0
2011-02-03,18.192,18.501,18.018,18.309,6155447,0
2011-02-04,18.288,18.603,18.273,18.564,6670261,0
2011-02-07,18.622,18.818,18.579,18.588,3982709,0
2011-02-08,18.629,18.629,18.436,18.445,4018463,0
2011-02-09,18.35,18.427,18.284,18.362,3215164,0
2011-02-10,18.061,18.334,18.033,18.246,4981866,0
2011-02-11,18.14,18.387,18.14,18.318,4772072,0
2011-02-14,18.294,18.415,18.281,18.365,4225851,0
2011-02-15,18.257,18.315,18.113,18.199,2355414,0
2011-02-16,18.224,18.309,17.978,18.164,2478292,0
2011-02-17,18.076,18.202,18.068,18.164,1995355,0
2011-02-18,18.131,18.473,18.046,18.396,4094510,0
2011-02-22,18.155,18.199,17.791,17.904,4130015,0
2011-02-23,17.904,17.965,17.516,17.621,3530833,0
2011-02-24,17.612,17.866,17.525,17.695,2862947,0
2011-02-25,17.741,17.838,17.71,17.814,2466434,0
2011-02-28,17.937,18.002,17.739,17.884,2089815,0
2011-03-01,17.982,17.982,17.521,17.537,4437604,0
2011-03-02,17.546,17.656,17.453,17.588,3370284,0
2011-03-03,17.688,17.914,17.608,17.807,3900732,0
2011-03-04,17.784,17.794,17.553,17.698,4375471,0
2011-03-07,17.723,17.806,17.466,17.497,3768783,0
2011-03-08,17.497,17.707,17.469,17.553,4910881,0
2011-03-09,17.543,17.733,17.462,17.563,4616653,0
2011-03-10,17.362,17.585,17.212,17.441,4304169,0
2011-03-11,17.393,17.646,17.273,17.585,2860392,0
2011-03-14,17.413,17.559,17.298,17.453,3555424,0
2011-03-15,16.974,17.521,16.974,17.396,4837347,0
2011-03-16,17.353,17.413,16.939,17.116,4422310,0
2011-03-17,17.391,17.416,17.224,17.356,3577335,0
2011-03-18,17.556,17.611,17.378,17.49,4441190,0
2011-03-21,17.674,17.914,17.572,17.771,1347175,0
2011-03-22,17.741,17.778,17.517,17.582,2863059,0
2011-03-23,17.5,17.695,17.357,17.68,3075340,0
2011-03-24,17.814,18.117,17.723,18.066,3570969,0
2011-03-25,18.069,18.252,18.034,18.09,2822704,0
2011-03-28,18.138,18.192,17.929,17.942,2281450,0
2011-03-29,17.917,18.097,17.839,18.069,2198625,0
2011-03-30,18.124,18.435,18.097,18.415,3425580,0
2011-03-31,18.366,18.599,18.328,18.544,3698368,0
2011-04-01,18.711,18.81,18.483,18.67,5703896,0
2011-04-04,18.655,18.846,18.483,18.769,4415251,0
2011-04-05,18.66,18.772,18.55,18.569,3982273,0
2011-04-06,18.66,18.74,18.442,18.455,3251992,0
2011-04-07,18.405,18.52,18.283,18.339,2627629,0
2011-04-08,18.389,18.522,18.097,18.153,3558182,0
2011-04-11,18.185,18.29,18.132,18.248,2987599,0
2011-04-12,18.121,18.242,18.049,18.09,3488942,0
2011-04-13,18.147,18.147,17.753,17.835,3271475,0
2011-04-14,17.723,17.879,17.54,17.842,2659533,0
2011-04-15,17.894,18.034,17.778,17.963,3066015,0
2011-04-18,17.726,17.866,17.624,17.861,3628486,0
2011-04-19,17.861,18.019,17.851,17.932,4126046,0
2011-04-20,18.126,18.241,18.107,18.216,1956090,0
2011-04-21,18.248,18.296,18.111,18.121,2344404,0
2011-04-25,18.121,18.189,18.003,18.081,2265384,0
2011-04-26,18.172,18.333,18.15,18.216,4676331,0
2011-04-27,18.238,18.342,18.185,18.303,4688565,0
2011-04-28,18.278,18.402,18.143,18.179,4194993,0
2011-04-29,18.404,18.451,17.784,17.839,6823512,0
2011-05-02,17.854,17.87,17.661,17.723,5245745,0
2011-05-03,17.466,17.728,17.359,17.431,7185661,0
2011-05-04,17.481,17.715,17.431,17.644,4761857,0
2011-05-05,17.566,17.987,17.524,17.763,5292508,0
2011-05-06,17.95,18.135,17.856,17.875,3944640,0
2011-05-09,17.87,17.985,17.771,17.879,1793611,0
2011-05-10,17.89,18.065,17.89,18.055,2093451,0
2011-05-11,18.027,18.052,17.721,17.798,2632616,0
2011-05-12,17.743,17.937,17.618,17.875,2285382,0
2011-05-13,17.84,17.934,17.638,17.693,3257308,0
2011-05-16,17.634,17.78,17.521,17.589,4345167,0
2011-05-17,17.544,17.566,17.304,17.445,3770276,0
2011-05-18,17.5,17.634,17.424,17.589,3627304,0
2011-05-19,17.686,17.776,17.54,17.766,3537308,0
2011-05-20,17.755,17.84,17.634,17.758,4052969,0
2011-05-23,17.57,17.78,17.532,17.599,4476363,0
2011-05-24,17.628,17.696,17.406,17.412,5141709,0
2011-05-25,17.365,17.666,17.307,17.544,4292952,0
2011-05-26,17.469,17.736,17.462,17.675,2874895,0
2011-05-27,17.78,17.783,17.659,17.708,2296142,0
2011-05-31,17.843,17.938,17.704,17.871,3867799,0
2011-06-01,17.863,17.9,17.44,17.44,5112346,0
2011-06-02,17.527,17.659,17.445,17.462,2802046,0
2011-06-03,17.24,17.456,17.209,17.288,2999503,0
2011-06-06,17.228,17.381,17.118,17.137,3917792,0
2011-06-07,17.269,17.356,17.168,17.185,7427085,0
2011-06-08,17.132,17.17,16.869,16.92,7169721,0
2011-06-09,16.936,17.403,16.917,17.298,5218937,0
2011-06-10,17.207,17.247,17.001,17.078,3655036,0
2011-06-13,17.128,17.15,17.001,17.065,4655234,0
2011-06-14,17.25,17.399,17.209,17.301,3168660,0
2011-06-15,17.188,17.317,17.1,17.265,3998053,0
2011-06-16,17.224,17.378,17.148,17.323,4657751,0
2011-06-17,17.391,17.475,17.32,17.469,5354045,0
2011-06-20,17.384,17.783,17.384,17.703,3370865,0
2011-06-21,17.809,17.965,17.795,17.887,3171107,0
2011-06-22,17.837,18.016,17.724,17.745,4461469,0
2011-06-23,17.5,17.711,17.35,17.659,6918768,0
2011-06-24,17.654,17.675,17.403,17.437,2814748,0
2011-06-27,17.374,17.634,17.374,17.563,2427589,0
2011-06-28,17.631,17.887,17.618,17.881,2729521,0
2011-06-29,17.971,18.047,17.872,18.027,2566116,0
2011-06-30,18.104,18.348,18.085,18.272,3294237,0
2011-07-01,18.29,18.648,18.248,18.56,3923281,0
2011-07-05,18.512,18.516,18.269,18.318,3694753,0
2011-07-06,18.33,18.415,18.274,18.371,2439501,0
2011-07-07,18.527,18.554,18.406,18.45,2653293,0
2011-07-08,18.223,18.428,18.16,18.248,2987175,0
2011-07-11,18.117,18.173,17.878,17.893,2682622,0
2011-07-12,17.819,17.884,17.69,17.758,4175935,0
2011-07-13,17.878,18.072,17.739,17.758,2934030,0
2011-07-14,17.755,17.812,17.506,17.527,3338226,0
2011-07-15,17.693,17.693,17.381,17.491,4968955,0
2011-07-18,17.445,17.445,17.097,17.135,4335422,0
2011-07-19,17.258,17.443,17.23,17.431,3201584,0
2011-07-20,17.462,17.518,17.371,17.431,2207872,0
2011-07-21,17.535,17.659,17.472,17.628,3208182,0
2011-07-22,17.573,17.608,17.381,17.506,2153078,0
2011-07-25,17.353,17.634,17.295,17.596,2745876,0
2011-07-26,17.536,17.536,17.317,17.35,3040358,0
2011-07-27,17.304,17.304,16.946,17.04,6767626,0
2011-07-28,17.086,17.191,16.857,16.899,6126506,0
2011-07-29,16.809,16.906,16.45,16.542,5806058,0
2011-08-01,16.724,16.724,16.029,16.312,6432982,0
2011-08-02,16.207,16.359,15.756,15.768,6650937,0
2011-08-03,15.731,15.851,15.434,15.753,4642385,0
2011-08-04,15.556,15.561,14.897,14.906,6945650,0
2011-08-05,15.142,15.324,14.921,15.112,14176463,0
2011-08-08,14.674,14.919,14.232,14.232,12829968,0
2011-08-09,14.429,14.723,13.896,14.547,13080486,0
2011-08-10,14.297,14.371,13.816,13.848,8608188,0
2011-08-11,13.984,14.41,13.793,14.245,7673823,0
2011-08-12,14.34,14.421,14.179,14.378,6523966,0
2011-08-15,14.41,14.648,14.339,14.567,6210430,0
2011-08-16,14.567,14.611,14.284,14.442,5751366,0
2011-08-17,14.514,14.657,14.31,14.406,4137953,0
2011-08-18,13.999,14.022,13.476,13.596,6880463,0
2011-08-19,13.433,13.733,13.286,13.314,4749855,0
2011-08-22,13.593,13.602,13.171,13.187,4957159,0
2011-08-23,13.219,13.557,13.164,13.557,4064462,0
2011-08-24,13.553,13.889,13.522,13.867,4928595,0
2011-08-25,13.928,13.967,13.498,13.547,3909845,0
2011-08-26,13.459,13.958,13.237,13.852,3870752,0
2011-08-29,14.05,14.335,14.022,14.285,5354296,0
2011-08-30,14.199,14.604,14.083,14.511,4370155,0
2011-08-31,14.635,14.945,14.635,14.766,7046357,0
2011-09-01,14.747,14.843,14.438,14.463,4528740,0
2011-09-02,14.194,14.194,13.78,13.8,4732068,0
2011-09-06,13.621,13.765,13.234,13.557,6484665,0
2011-09-07,13.794,14.073,13.727,13.996,5748755,0
2011-09-08,13.908,14.015,13.727,13.759,4204769,0
2011-09-09,13.593,13.618,13.275,13.343,5479957,0
2011-09-12,13.197,13.433,13.125,13.402,5914320,0
2011-09-13,13.399,13.596,13.295,13.463,5292709,0
2011-09-14,13.538,13.912,13.286,13.743,5562011,0
2011-09-15,13.855,13.986,13.71,13.818,5456248,0
2011-09-16,13.925,14.056,13.797,14.012,6659348,0
2011-09-19,13.765,13.905,13.624,13.841,4132040,0
2011-09-20,13.931,14.056,13.753,13.771,4803933,0
2011-09-21,13.72,13.771,13.225,13.232,4435423,0
2011-09-22,12.875,12.896,12.557,12.741,5952856,0
2011-09-23,12.632,13.184,12.595,12.931,5194412,0
2011-09-26,13.097,13.399,12.839,13.374,4087175,0
2011-09-27,13.7,13.828,13.518,13.614,6586046,0
2011-09-28,13.66,13.877,13.37,13.392,6106235,0
2011-09-29,13.678,13.8,13.292,13.559,6114397,0
2011-09-30,13.171,13.499,13.093,13.102,4663013,0
2011-10-03,12.993,13.289,12.621,12.624,5819067,0
2011-10-04,12.416,12.986,12.359,12.957,5960908,0
2011-10-05,12.979,13.318,12.942,13.279,3590882,0
2011-10-06,13.451,13.77,13.403,13.713,7643395,0
2011-10-07,13.849,14.05,13.509,13.538,8337723,0
2011-10-10,13.808,13.841,13.593,13.694,7366099,0
2011-10-11,13.618,13.899,13.605,13.837,8991017,0
2011-10-12,13.974,14.614,13.937,14.323,10691931,0
2011-10-13,14.31,14.31,13.952,13.996,7721142,0
2011-10-14,14.166,14.251,13.933,14.166,3452827,0
2011-10-17,14.179,14.186,13.808,13.847,5160167,0
2011-10-18,13.8,14.12,13.678,14.022,4481081,0
2011-10-19,14.005,14.126,13.753,13.771,4565388,0
2011-10-20,13.781,13.808,13.437,13.631,5796745,0
2011-10-21,13.762,13.931,13.656,13.8,9079047,0
2011-10-24,13.877,14.035,13.831,13.915,7287909,0
2011-10-25,13.837,13.994,13.656,13.732,8674266,0
2011-10-26,13.895,13.952,13.522,13.577,9886517,0
2011-10-27,14.015,14.025,13.784,13.821,10109477,0
2011-10-28,13.883,14.06,13.703,14.032,8425936,0
2011-10-31,13.883,14.812,13.818,14.222,66102679,0
2011-11-01,15.924,17.634,15.602,17.595,12030811,0
2011-11-02,17.733,18.91,17.639,18.829,6172560,0
2011-11-03,19.016,19.43,18.882,19.092,4261185,0
2011-11-04,18.696,19.298,17.473,18.809,3698418,0
2011-11-07,18.723,19.118,18.648,18.977,3430253,0
2011-11-08,18.59,18.799,18.019,18.553,3522063,0
2011-11-09,17.794,18.262,17.353,17.877,4713637,0
2011-11-10,18.178,18.318,17.858,18.206,2294072,0
2011-11-11,18.318,18.845,18.216,18.687,1901957,0
2011-11-14,18.553,18.949,18.518,18.771,1836929,0
2011-11-15,18.648,19.072,18.572,18.836,2593115,0
2011-11-16,18.619,18.761,18.356,18.404,1455326,0
2011-11-17,18.328,18.714,18.318,18.527,2935736,0
2011-11-18,18.553,18.657,18.423,18.527,2240203,0
2011-11-21,18.188,18.498,18.075,18.395,1756738,0
2011-11-22,18.281,18.451,18.158,18.272,1907703,0
2011-11-23,18.066,18.158,17.849,17.944,1384514,0
2011-11-25,17.784,18.206,17.709,17.924,1057430,0
2011-11-28,18.553,18.845,18.461,18.657,2103869,0
2011-11-29,18.733,18.891,18.386,18.432,1388523,0
2011-11-30,19.016,19.118,18.829,18.959,3412263,0
2011-12-01,18.854,19.092,18.59,18.619,1632512,0
2011-12-02,18.921,19.016,18.639,18.657,1814786,0
2011-12-05,18.809,19.052,18.809,18.931,1736481,0
2011-12-06,18.891,18.977,18.705,18.723,1607007,0
2011-12-07,18.781,18.781,18.395,18.489,1812283,0
2011-12-08,18.395,18.553,18.085,18.131,1570940,0
2011-12-09,18.188,18.836,18.188,18.741,1424222,0
2011-12-12,18.498,18.639,18.206,18.386,1925419,0
2011-12-13,18.451,18.714,18.095,18.196,1521926,0
2011-12-14,17.991,18.048,17.672,17.7,1442411,0
2011-12-15,17.896,18.149,17.644,18.075,1915381,0
2011-12-16,18.178,18.356,17.794,18.038,2487880,0
2011-12-19,18.104,18.318,17.774,17.858,1835061,0
2011-12-20,18.122,18.667,18.075,18.619,2025258,0
2011-12-21,18.563,18.696,18.301,18.648,2545429,0
2011-12-22,18.781,19.006,18.404,18.489,1671390,0
2011-12-23,18.599,18.987,18.544,18.987,990254,0
2011-12-27,18.987,18.987,18.863,18.911,778145,0
2011-12-28,18.845,18.882,18.149,18.168,1190077,0
2011-12-29,18.236,18.508,18.178,18.461,703936,0
2011-12-30,18.461,18.544,18.14,18.168,980000,0
2012-01-03,18.47,18.687,18.356,18.395,1786279,0
2012-01-04,18.414,18.921,18.348,18.845,1812133,0
2012-01-05,18.705,19.016,18.629,19.006,1746019,0
2012-01-06,18.959,19.128,18.836,19.052,1319170,0
2012-01-09,19.137,19.353,18.977,19.334,1083644,0
2012-01-10,19.475,19.608,19.401,19.484,1086336,0
2012-01-11,19.382,20.386,19.382,20.338,1660911,0
2012-01-12,20.329,21.048,20.283,20.697,2595220,0
2012-01-13,20.406,20.53,20.047,20.201,823025,0
2012-01-17,20.511,20.894,20.386,20.54,1262832,0
2012-01-18,20.53,20.678,20.396,20.54,1227503,0
2012-01-19,20.678,20.999,20.592,20.95,1921967,0
2012-01-20,20.857,20.93,20.239,20.367,1655511,0
2012-01-23,20.416,20.678,20.002,20.009,1464113,0
2012-01-24,19.946,20.057,19.775,19.87,940618,0
2012-01-25,19.824,20.274,19.785,20.22,1220402,0
2012-01-26,20.367,20.367,20.057,20.201,1418130,0
2012-01-27,20.095,20.482,20.002,20.358,745434,0
2012-01-30,20.191,20.444,20.037,20.358,1034682,0
2012-01-31,20.434,20.491,20.154,20.434,1080134,0
2012-02-01,20.511,20.884,20.511,20.716,1341432,0
2012-02-02,20.707,20.959,20.659,20.903,837602,0
2012-02-03,20.979,21.269,20.969,21.221,1462315,0
2012-02-06,21.058,21.279,20.94,21.279,798041,0
2012-02-07,21.156,21.423,21.092,21.348,1351804,0
2012-02-08,21.377,21.405,21.048,21.241,1780081,0
2012-02-09,21.25,21.357,21.13,21.348,774522,0
2012-02-10,21.102,21.328,21.048,21.241,1168909,0
2012-02-13,21.308,21.45,20.95,21.102,1375182,0
2012-02-14,21.038,21.076,20.874,21.076,1433860,0
2012-02-15,21.121,21.156,20.894,20.921,1230583,0
2012-02-16,20.95,21.194,20.911,21.148,1092848,0
2012-02-17,21.213,21.396,20.999,21.357,845435,0
2012-02-21,21.468,21.618,21.308,21.459,1205660,0
2012-02-22,21.259,21.75,21.25,21.441,1936431,0
2012-02-23,21.405,22.182,21.298,22.023,1886820,0
2012-02-24,22.079,22.211,21.713,21.967,1566766,0
2012-02-27,21.778,22.042,21.59,21.778,1390790,0
2012-02-28,21.881,22.079,21.732,21.947,1523015,0
2012-02-29,21.947,23.659,21.947,23.45,10880000,0
2012-03-01,23.611,24.052,22.934,23.376,4753848,0
2012-03-02,23.028,23.301,22.416,22.454,3082356,0
2012-03-05,22.25,22.388,21.993,21.993,1948037,0
2012-03-06,21.741,21.796,21.318,21.338,1749481,0
2012-03-07,21.45,21.56,20.454,21.468,1167042,0
2012-03-08,21.57,21.732,21.377,21.431,1647731,0
2012-03-09,21.431,21.967,21.405,21.504,1515061,0
2012-03-12,21.522,21.598,21.231,21.367,1089522,0
2012-03-13,21.56,21.657,21.259,21.628,1182441,0
2012-03-14,21.476,21.713,21.194,21.328,1190639,0
2012-03-15,21.414,21.75,21.221,21.648,1012282,0
2012-03-16,21.628,21.732,21.468,21.59,2405358,0
2012-03-19,21.57,21.75,21.476,21.522,861147,0
2012-03-20,21.423,21.441,21.076,21.318,1014622,0
2012-03-21,21.298,21.367,21.14,21.156,777591,0
2012-03-22,20.969,21.231,20.866,20.989,1041347,0
2012-03-23,20.94,21.495,20.849,21.231,1340235,0
2012-03-26,21.405,21.657,21.405,21.598,1253003,0
2012-03-27,21.58,21.76,21.485,21.485,1007433,0
2012-03-28,21.541,21.76,21.204,21.476,1442878,0
2012-03-29,21.279,21.423,20.95,21.348,1375321,0
2012-03-30,21.514,21.657,21.387,21.56,1622652,0
2012-04-02,21.667,21.824,21.431,21.704,1444232,0
2012-04-03,21.677,21.93,21.495,21.92,2116809,0
2012-04-04,21.687,21.732,21.13,21.441,1857907,0
2012-04-05,21.377,21.476,21.25,21.367,725961,0
2012-04-09,21.008,21.008,20.386,20.659,1752992,0
2012-04-10,20.678,20.678,20.201,20.211,1822561,0
2012-04-11,20.416,20.424,20.181,20.247,938827,0
2012-04-12,20.239,20.621,20.172,20.511,1289254,0
2012-04-13,20.444,20.482,20.229,20.274,788009,0
2012-04-16,20.291,20.348,19.982,20.095,1344199,0
2012-04-17,20.22,20.707,20.191,20.678,943029,0
2012-04-18,20.659,20.773,20.511,20.558,1069758,0
2012-04-19,20.52,20.65,20.239,20.338,914701,0
2012-04-20,20.444,20.754,20.358,20.63,638291,0
2012-04-23,20.376,20.464,20.163,20.424,756034,0
2012-04-24,20.454,20.82,20.416,20.745,820410,0
2012-04-25,20.94,21.111,20.874,21.028,774398,0
2012-04-26,21.076,21.121,20.95,20.979,1117739,0
2012-04-27,20.999,21.269,20.903,21.204,1083662,0
2012-04-30,21.204,21.25,20.64,21.111,1692066,0
2012-05-01,21.102,21.441,20.969,21.259,692610,0
2012-05-02,21.14,21.241,20.84,21.121,895801,0
2012-05-03,21.092,21.25,20.687,20.687,1126207,0
2012-05-04,20.764,21.541,20.621,20.65,2157820,0
2012-05-07,20.592,21.184,20.592,20.959,1276915,0
2012-05-08,20.812,20.857,20.283,20.735,1269625,0
2012-05-09,20.558,20.754,20.376,20.574,587208,0
2012-05-10,20.707,20.773,20.376,20.482,619354,0
2012-05-11,20.348,20.84,20.291,20.621,613426,0
2012-05-14,20.416,20.473,20.201,20.211,678973,0
2012-05-15,20.154,20.464,20.105,20.283,1025941,0
2012-05-16,20.386,20.64,20.047,20.057,1111178,0
2012-05-17,20.047,20.134,19.56,19.618,941848,0
2012-05-18,19.682,19.72,19.298,19.317,966034,0
2012-05-21,19.43,19.636,19.191,19.579,658740,0
2012-05-22,19.663,19.757,19.43,19.53,759828,0
2012-05-23,19.307,19.618,19.062,19.54,886661,0
2012-05-24,19.588,19.663,19.317,19.53,715359,0
2012-05-25,19.54,19.608,19.327,19.43,590030,0
2012-05-29,19.56,19.842,19.53,19.653,631593,0
2012-05-30,19.53,19.53,19.211,19.327,625237,0
2012-05-31,19.288,19.382,18.845,19.298,1124960,0
2012-06-01,18.967,18.977,18.423,18.508,1526709,0
2012-06-04,18.498,18.59,18.168,18.527,1301413,0
2012-06-05,18.423,18.553,18.149,18.518,854447,0
2012-06-06,18.619,18.931,18.599,18.819,696969,0
2012-06-07,19.052,19.164,18.863,19.024,983937,0
2012-06-08,18.949,19.128,18.733,18.967,1167999,0
2012-06-11,18.967,19.145,18.122,18.149,1423407,0
2012-06-12,18.236,18.461,18.149,18.328,1851600,0
2012-06-13,18.216,18.461,17.971,18.075,1337694,0
2012-06-14,18.112,18.309,17.954,18.038,650230,0
2012-06-15,18.095,18.262,17.971,18.085,4020845,0
2012-06-18,17.896,18.028,17.718,17.896,1912809,0
2012-06-19,17.934,18.158,17.906,18.066,1656562,0
2012-06-20,18.019,18.122,17.886,17.934,735763,0
2012-06-21,17.991,18.019,17.556,17.575,915824,0
2012-06-22,17.19,17.274,16.56,16.955,3551847,0
2012-06-25,16.704,16.841,16.335,16.524,3038445,0
2012-06-26,16.43,16.694,16.421,16.44,1193039,0
2012-06-27,16.45,16.469,16.043,16.111,1836083,0
2012-06-28,15.995,16.225,15.868,16.169,1185744,0
2012-06-29,16.469,16.684,16.325,16.542,1299996,0
2012-07-02,16.809,16.833,16.515,16.809,1405277,0
2012-07-03,16.809,17.053,16.752,17.043,578846,0
2012-07-05,16.984,17.109,16.841,16.984,966345,0
2012-07-06,16.779,17.023,16.655,17.004,1374293,0
2012-07-09,16.935,16.945,16.542,16.87,1622199,0
2012-07-10,16.906,17.063,16.45,16.598,1283993,0
2012-07-11,16.598,16.779,16.325,16.412,1468984,0
2012-07-12,16.393,16.665,16.186,16.598,1839702,0
2012-07-13,16.665,16.87,16.56,16.645,894424,0
2012-07-16,16.625,16.674,16.364,16.552,670795,0
2012-07-17,16.665,16.743,16.46,16.616,1089940,0
2012-07-18,16.57,17.4,16.487,17.246,2022191,0
2012-07-19,17.323,17.756,17.323,17.595,1604990,0
2012-07-20,17.428,17.991,17.371,17.69,1794604,0
2012-07-23,17.343,17.644,17.128,17.463,1067190,0
2012-07-24,17.438,17.51,17.208,17.343,1181524,0
2012-07-25,17.418,17.536,17.199,17.226,809461,0
2012-07-26,17.473,17.575,17.246,17.546,1277988,0
2012-07-27,17.7,17.867,17.428,17.764,1959845,0
2012-07-30,17.82,17.839,17.343,17.51,1198772,0
2012-07-31,17.51,17.934,17.482,17.614,1769020,0
2012-08-01,17.681,17.728,17.353,17.418,898311,0
2012-08-02,17.216,17.371,16.825,17.091,1473008,0
2012-08-03,18.131,20.54,17.906,19.052,4366445,0
2012-08-06,19.181,19.317,18.959,19.145,1919043,0
2012-08-07,19.211,19.455,19.181,19.344,1792189,0
2012-08-08,19.307,19.373,19.137,19.317,1324352,0
2012-08-09,19.288,19.588,19.221,19.445,1384768,0
2012-08-10,19.401,19.598,19.288,19.475,853374,0
2012-08-13,19.455,19.663,19.373,19.484,836950,0
2012-08-14,19.588,19.728,19.269,19.307,800002,0
2012-08-15,19.288,19.465,19.201,19.401,526237,0
2012-08-16,19.373,19.653,19.211,19.55,954367,0
2012-08-17,19.588,19.691,19.401,19.494,871217,0
2012-08-20,19.455,19.512,19.072,19.41,628481,0
2012-08-21,19.484,19.673,19.317,19.41,586249,0
2012-08-22,19.363,19.56,19.231,19.363,585501,0
2012-08-23,19.269,19.344,19.016,19.288,796878,0
2012-08-24,19.298,19.41,19.072,19.211,398389,0
2012-08-27,19.327,19.494,19.181,19.43,609020,0
2012-08-28,19.373,19.494,19.298,19.317,629447,0
2012-08-29,19.231,19.269,18.959,18.959,1085761,0
2012-08-30,18.854,18.863,18.527,18.599,560460,0
2012-08-31,18.741,18.819,18.498,18.705,600821,0
2012-09-04,18.705,18.836,18.318,18.696,515170,0
2012-09-05,18.639,18.696,18.272,18.376,570329,0
2012-09-06,18.489,19.211,18.489,19.211,921942,0
2012-09-07,19.201,19.382,19.082,19.334,815139,0
2012-09-10,19.353,19.569,19.145,19.41,751592,0
2012-09-11,19.475,19.766,19.344,19.757,797757,0
2012-09-12,19.766,19.889,19.53,19.879,746809,0
2012-09-13,19.862,20.115,19.522,20.037,645035,0
2012-09-14,20.037,20.358,19.982,20.247,923492,0
2012-09-17,20.154,20.163,19.852,19.87,566533,0
2012-09-18,19.824,19.889,19.579,19.711,567307,0
2012-09-19,19.747,20.191,19.711,20.115,658854,0
2012-09-20,19.992,20.144,19.455,19.814,868395,0
2012-09-21,19.982,20.247,19.927,19.973,1164040,0
2012-09-24,19.842,19.937,19.653,19.728,525379,0
2012-09-25,19.747,19.766,19.42,19.503,815428,0
2012-09-26,19.455,19.465,18.967,19.092,1495774,0
2012-09-27,19.11,19.174,18.967,19.101,1215186,0
2012-09-28,18.949,19.024,18.771,18.94,1066434,0
2012-10-01,18.891,19.072,18.599,18.781,1827924,0
2012-10-02,18.911,19.101,18.705,18.836,848036,0
2012-10-03,18.882,19.062,18.771,19.006,1381200,0
2012-10-04,19.092,19.298,19.024,19.298,769321,0
2012-10-05,19.401,19.628,19.298,19.484,908511,0
2012-10-08,19.373,19.55,19.269,19.465,850326,0
2012-10-09,19.494,19.72,19.363,19.401,1849463,0
2012-10-10,19.327,19.327,19.101,19.164,997771,0
2012-10-11,19.334,19.445,19.181,19.279,841276,0
2012-10-12,19.494,19.55,19.269,19.317,656599,0
2012-10-15,19.391,19.775,19.317,19.618,928653,0
2012-10-16,19.682,19.795,19.522,19.598,723705,0
2012-10-17,19.588,19.775,19.42,19.747,913670,0
2012-10-18,19.598,19.673,19.288,19.628,976455,0
2012-10-19,19.494,19.494,19.154,19.26,721041,0
2012-10-22,19.181,19.353,19.092,19.298,637134,0
2012-10-23,19.092,19.353,18.949,19.288,474053,0
2012-10-24,19.382,19.55,19.269,19.484,772656,0
2012-10-25,19.598,19.747,19.512,19.691,888711,0
2012-10-26,19.636,19.728,19.334,19.445,522167,0
2012-10-31,19.373,19.711,19.26,19.55,644239,0
2012-11-01,19.55,20.348,19.334,20.154,1535164,0
2012-11-02,20.454,20.659,20.211,20.386,1416318,0
2012-11-05,20.211,20.95,19.181,20.83,1550779,0
2012-11-06,20.911,21.076,20.735,20.989,888751,0
2012-11-07,20.678,20.84,20.319,20.416,1663582,0
2012-11-08,20.424,20.565,20.291,20.329,1347627,0
2012-11-09,20.3,20.574,20.067,20.416,1076051,0
2012-11-12,20.406,20.558,20.31,20.424,898366,0
2012-11-13,20.283,20.52,20.257,20.274,656522,0
2012-11-14,20.338,20.444,19.814,19.889,1398892,0
2012-11-15,19.796,19.994,19.55,19.814,956177,0
2012-11-16,19.796,19.919,19.54,19.757,934755,0
2012-11-19,19.965,20.174,19.89,20.146,1013510,0
2012-11-20,20.136,20.203,19.937,20.165,696064,0
2012-11-21,20.222,20.286,20.058,20.25,390720,0
2012-11-23,20.312,20.524,20.25,20.457,127569,0
2012-11-26,20.447,20.749,20.419,20.644,725959,0
2012-11-27,20.57,20.701,20.438,20.524,700510,0
2012-11-28,20.409,20.835,20.259,20.787,448593,0
2012-11-29,20.946,21.089,20.899,21.005,723166,0
2012-11-30,20.995,21.144,20.899,21.118,997527,0
2012-12-03,21.137,21.219,21.015,21.064,909439,0
2012-12-04,21.054,21.172,20.985,21.098,556038,0
2012-12-05,21.098,21.162,20.889,20.955,909289,0
2012-12-06,20.917,21.034,20.835,21.034,607921,0
2012-12-07,20.907,21.296,20.88,21.296,874862,0
2012-12-10,21.248,21.385,21.172,21.345,804556,0
2012-12-11,21.448,21.458,21.154,21.276,1060653,0
2012-12-12,21.385,21.458,21.191,21.21,568391,0
2012-12-13,21.21,21.316,20.965,21.219,644016,0
2012-12-14,21.154,21.375,21.144,21.266,595994,0
2012-12-17,21.248,21.559,21.248,21.474,770281,0
2012-12-18,21.474,21.805,21.421,21.769,832220,0
2012-12-19,21.74,21.824,21.579,21.722,1359686,0
2012-12-20,21.731,21.901,21.656,21.713,736521,0
2012-12-21,21.326,21.666,21.326,21.513,1629444,0
2012-12-24,21.345,21.513,21.306,21.474,328106,0
2012-12-26,21.493,21.74,21.493,21.647,432748,0
2012-12-27,21.647,21.731,21.421,21.53,730071,0
2012-12-28,21.421,21.74,21.403,21.676,540885,0
2012-12-31,21.686,22.145,21.539,22.145,984512,0
2013-01-02,22.553,23.137,22.494,22.949,1279644,0
2013-01-03,22.979,23.081,22.797,22.949,1493469,0
2013-01-04,23.061,23.466,22.91,23.28,1445447,0
2013-01-07,23.137,23.25,22.986,23.061,636214,0
2013-01-08,23.014,23.127,22.853,23.118,1094598,0
2013-01-09,23.127,23.544,23.051,23.505,1101214,0
2013-01-10,23.657,23.768,23.505,23.61,1218031,0
2013-01-11,23.582,23.61,23.43,23.591,587144,0
2013-01-14,23.6,23.6,23.345,23.6,1051186,0
2013-01-15,23.534,23.855,23.505,23.855,887781,0
2013-01-16,23.835,23.865,23.676,23.808,511132,0
2013-01-17,23.911,24.214,23.826,24.09,569307,0
2013-01-18,24.137,24.147,23.835,24.147,559348,0
2013-01-22,24.052,24.326,23.988,24.223,579066,0
2013-01-23,24.242,24.498,24.147,24.363,722425,0
2013-01-24,24.345,24.723,24.345,24.524,1306966,0
2013-01-25,24.563,24.751,24.373,24.534,466011,0
2013-01-28,24.581,24.619,24.43,24.515,481035,0
2013-01-29,24.421,24.922,24.289,24.922,845904,0
2013-01-30,24.893,24.979,24.392,24.449,453921,0
2013-01-31,24.383,24.479,24.128,24.242,972986,0
2013-02-01,24.308,24.761,24.08,24.611,722456,0
2013-02-04,24.43,24.534,24.214,24.223,334038,0
2013-02-05,24.326,24.713,24.26,24.695,409294,0
2013-02-06,24.573,24.845,24.573,24.835,503227,0
2013-02-07,24.902,24.902,24.345,24.667,566324,0
2013-02-08,24.657,24.884,24.553,24.637,337616,0
2013-02-11,24.601,24.628,24.449,24.506,647100,0
2013-02-12,24.553,24.941,24.524,24.628,818785,0
2013-02-13,24.713,24.835,24.506,24.563,727514,0
2013-02-14,24.515,24.628,24.412,24.449,1013564,0
2013-02-15,24.515,25.016,24.498,24.979,684532,0
2013-02-19,24.969,25.016,24.705,25.007,1147834,0
2013-02-20,24.951,24.997,24.421,24.44,748191,0
2013-02-21,24.44,24.515,23.902,23.988,1155809,0
2013-02-22,24.08,24.459,24.062,24.345,379994,0
2013-02-25,24.469,24.591,23.713,23.749,481012,0
2013-02-26,23.874,23.93,23.553,23.826,523921,0
2013-02-27,24.544,25.016,24.269,24.345,1428285,0
2013-02-28,24.355,25.1,24.298,24.855,1532945,0
2013-03-01,24.619,24.855,24.298,24.657,1149290,0
2013-03-04,24.563,24.657,24.242,24.553,841729,0
2013-03-05,24.628,25.321,24.628,25.263,1129081,0
2013-03-06,25.347,25.476,25.213,25.263,791358,0
2013-03-07,25.263,25.534,25.185,25.525,496038,0
2013-03-08,25.659,26.244,25.554,26.197,858725,0
2013-03-11,26.119,26.252,26.008,26.206,810085,0
2013-03-12,26.197,26.197,25.855,26.099,829130,0
2013-03-13,26.109,26.245,26.044,26.236,548860,0
2013-03-14,26.291,26.658,26.245,26.658,623653,0
2013-03-15,26.566,26.972,26.441,26.936,1877707,0
2013-03-18,26.658,27.153,26.586,27.021,1158920,0
2013-03-19,27.153,27.44,26.916,27.284,1355977,0
2013-03-20,27.465,27.723,27.39,27.626,589276,0
2013-03-21,27.492,27.779,27.294,27.474,549697,0
2013-03-22,27.549,27.723,27.465,27.608,481946,0
2013-03-25,27.616,27.824,27.125,27.238,989413,0
2013-03-26,27.4,27.448,27.03,27.097,909008,0
2013-03-27,26.944,26.944,26.576,26.851,753123,0
2013-03-28,26.916,26.972,26.501,26.936,1045901,0
2013-04-01,27.03,27.088,26.491,26.613,679430,0
2013-04-02,26.735,26.755,26.365,26.423,594093,0
2013-04-03,26.451,26.576,25.694,25.786,961059,0
2013-04-04,25.767,25.854,25.63,25.835,1039896,0
2013-04-05,25.522,25.914,25.4,25.864,395786,0
2013-04-08,25.961,26.189,25.741,26.179,381718,0
2013-04-09,26.139,26.236,25.914,26.044,393377,0
2013-04-10,26.071,26.623,26.071,26.471,569016,0
2013-04-11,26.491,26.982,26.433,26.774,681601,0
2013-04-12,26.678,26.755,26.309,26.441,512423,0
2013-04-15,26.216,26.301,25.454,25.542,890760,0
2013-04-16,25.741,25.924,25.63,25.894,649378,0
2013-04-17,25.62,25.63,24.994,25.181,880867,0
2013-04-18,25.152,25.326,24.775,24.86,760294,0
2013-04-19,24.908,25.19,24.718,25.04,276881,0
2013-04-22,25.05,25.114,24.576,24.765,841990,0
2013-04-23,24.869,25.289,24.823,25.23,435540,0
2013-04-24,25.326,25.503,25.2,25.408,404064,0
2013-04-25,25.572,25.969,25.483,25.796,384675,0
2013-04-26,25.786,25.835,25.522,25.749,333825,0
2013-04-29,25.835,25.951,25.649,25.835,291846,0
2013-04-30,25.759,26.236,25.668,26.149,677174,0
2013-05-01,25.978,26.206,25.767,25.805,1519173,0
2013-05-02,25.815,26.53,25.676,26.099,873102,0
2013-05-03,26.63,26.726,26.423,26.658,640914,0
2013-05-06,26.63,27.354,26.63,27.344,816854,0
2013-05-07,27.4,27.816,27.4,27.816,811298,0
2013-05-08,27.685,28.027,27.685,27.949,526441,0
2013-05-09,27.93,28.149,27.853,27.967,492198,0
2013-05-10,27.957,28.149,27.853,28.121,376673,0
2013-05-13,28.13,28.338,27.939,28.157,701276,0
2013-05-14,28.121,28.593,28.007,28.593,588652,0
2013-05-15,28.535,28.943,28.403,28.82,422782,0
2013-05-16,28.792,28.85,28.423,28.46,629908,0
2013-05-17,28.621,29.21,28.517,29.133,430325,0
2013-05-20,29.094,29.303,28.943,29.058,647275,0
2013-05-21,29.058,29.265,28.934,28.952,640604,0
2013-05-22,28.99,29.371,28.82,28.97,1051742,0
2013-05-23,28.735,28.98,28.658,28.98,673617,0
2013-05-24,28.81,28.849,28.479,28.83,219561,0
2013-05-28,29.114,29.246,28.887,29.069,259135,0
2013-05-29,28.81,29,28.573,28.592,524730,0
2013-05-30,28.658,28.726,28.381,28.686,806477,0
2013-05-31,28.584,29.107,28.469,28.659,611024,0
2013-06-03,28.772,28.772,27.994,28.371,773768,0
2013-06-04,28.327,28.573,27.974,28.023,618942,0
2013-06-05,27.945,27.945,27.299,27.328,505466,0
2013-06-06,27.251,27.756,27.251,27.756,463832,0
2013-06-07,27.936,28.488,27.802,28.46,561157,0
2013-06-10,28.601,29.183,28.362,28.563,438588,0
2013-06-11,28.181,28.431,27.994,28.211,245246,0
2013-06-12,28.411,28.411,27.783,27.84,371658,0
2013-06-13,27.793,28.411,27.756,28.354,233390,0
2013-06-14,28.336,28.506,28.191,28.259,236196,0
2013-06-17,28.524,28.63,28.128,28.231,396218,0
2013-06-18,28.288,28.648,28.128,28.63,365100,0
2013-06-19,28.554,28.583,28.108,28.108,296528,0
2013-06-20,27.84,27.936,27.434,27.47,771083,0
2013-06-21,27.583,27.661,26.994,27.488,1188182,0
2013-06-24,27.109,27.299,26.69,26.728,688645,0
2013-06-25,27.071,27.185,26.825,27.043,813783,0
2013-06-26,27.358,27.775,27.232,27.652,888923,0
2013-06-27,27.906,28.46,27.739,28.345,644447,0
2013-06-28,28.25,28.308,27.888,27.954,1753245,0
2013-07-01,28.118,28.916,27.994,28.763,539413,0
2013-07-02,28.706,28.906,28.317,28.488,661175,0
2013-07-03,27.67,28.735,27.67,28.696,230327,0
2013-07-05,28.99,29.371,28.801,29.228,631908,0
2013-07-08,29.389,29.486,29.285,29.305,676789,0
2013-07-09,29.589,30.035,29.476,29.99,763588,0
2013-07-10,29.951,30.17,29.78,30.044,395704,0
2013-07-11,30.417,30.644,29.553,30.113,915281,0
2013-07-12,30.103,30.256,30.008,30.093,370465,0
2013-07-15,30.113,30.265,30.018,30.064,245379,0
2013-07-16,30.083,30.15,29.599,29.599,350389,0
2013-07-17,29.712,29.78,29.362,29.589,789942,0
2013-07-18,29.675,30.093,29.544,29.913,399958,0
2013-07-19,29.99,30.074,29.877,29.922,542510,0
2013-07-22,29.99,30.074,29.847,29.932,530628,0
2013-07-23,29.941,30.064,29.703,29.932,613841,0
2013-07-24,29.941,30.054,29.76,29.932,390942,0
2013-07-25,29.867,29.971,29.675,29.79,514593,0
2013-07-26,29.638,29.741,29.295,29.437,400397,0
2013-07-29,29.408,29.553,29.164,29.266,592825,0
2013-07-30,29.476,29.648,29.174,29.266,717338,0
2013-07-31,29.418,29.857,29.228,29.694,1179400,0
2013-08-01,30.359,32.869,30.359,32.64,2984612,0
2013-08-02,33.145,33.468,32.28,32.708,1451508,0
2013-08-05,32.613,33.088,32.491,32.85,696774,0
2013-08-06,32.698,32.994,32.432,32.461,529057,0
2013-08-07,32.194,32.413,32.034,32.261,441688,0
2013-08-08,31.909,32.386,31.871,32.081,474319,0
2013-08-09,32.091,32.28,31.881,32.051,617531,0
2013-08-12,31.842,32.422,31.842,32.166,446878,0
2013-08-13,32.147,32.308,31.985,32.203,829185,0
2013-08-14,32.221,32.432,32.091,32.194,593583,0
2013-08-15,31.747,31.985,31.577,31.909,715863,0
2013-08-16,31.852,32.091,31.852,31.937,355602,0
2013-08-19,32.034,32.231,31.947,32.034,569214,0
2013-08-20,32.081,32.366,32.044,32.221,766034,0
2013-08-21,32.118,32.395,31.985,32.128,536797,0
2013-08-22,32.203,32.535,32.014,32.366,371641,0
2013-08-23,32.461,32.793,32.221,32.622,716928,0
2013-08-26,32.718,32.793,32.471,32.594,494759,0
2013-08-27,32.157,32.308,31.404,31.404,636948,0
2013-08-28,31.434,31.616,31.282,31.568,429248,0
2013-08-29,31.454,32.13,31.454,31.977,860806,0
2013-08-30,32.006,32.006,31.31,31.317,679817,0
2013-09-03,31.987,32.283,31.052,31.474,1114020,0
2013-09-04,31.53,32.046,31.385,31.997,663520,0
2013-09-05,32.006,32.549,31.939,32.379,614250,0
2013-09-06,32.51,32.712,31.977,32.445,1083049,0
2013-09-09,32.51,33.313,32.51,33.092,902844,0
2013-09-10,33.369,33.865,33.284,33.809,575049,0
2013-09-11,33.646,33.817,33.369,33.427,441311,0
2013-09-12,33.387,33.684,33.274,33.369,377767,0
2013-09-13,33.512,33.646,33.161,33.521,495931,0
2013-09-16,33.932,34.028,33.608,33.692,583342,0
2013-09-17,33.656,33.884,33.579,33.79,456527,0
2013-09-18,33.835,34.057,33.569,33.845,998058,0
2013-09-19,33.932,34.409,33.874,34.313,662623,0
2013-09-20,34.266,34.618,34.15,34.266,1234143,0
2013-09-23,34.266,34.266,33.627,33.913,868957,0
2013-09-24,33.904,34.4,33.865,33.988,822396,0
2013-09-25,34.028,34.687,33.884,34.371,672928,0
2013-09-26,34.494,34.809,34.371,34.696,876252,0
2013-09-27,34.467,34.667,34.198,34.208,507113,0
2013-09-30,33.761,34.419,33.56,34.275,713623,0
2013-10-01,34.247,34.858,34.247,34.715,1305561,0
2013-10-02,34.504,34.829,34.332,34.829,792344,0
2013-10-03,34.79,34.858,34.313,34.628,948081,0
2013-10-04,34.598,34.858,34.504,34.751,308688,0
2013-10-07,34.514,34.608,34.17,34.457,495846,0
2013-10-08,34.371,34.504,33.665,33.799,1116122,0
2013-10-09,33.894,34.105,33.427,33.932,905867,0
2013-10-10,34.313,34.809,34.303,34.79,781369,0
2013-10-11,34.839,35.275,34.598,35.237,468258,0
2013-10-14,34.858,35.459,34.839,35.352,441953,0
2013-10-15,35.304,35.304,34.523,34.628,930492,0
2013-10-16,34.809,34.858,34.428,34.647,923732,0
2013-10-17,34.475,35.171,34.371,35.105,963906,0
2013-10-18,35.153,35.467,35.153,35.44,546067,0
2013-10-21,35.476,35.725,35.2,35.381,758046,0
2013-10-22,35.59,35.963,35.401,35.563,455869,0
2013-10-23,35.381,35.524,35.134,35.459,299854,0
2013-10-24,35.342,35.745,35.342,35.544,590742,0
2013-10-25,35.819,36.364,35.467,36.355,743966,0
2013-10-28,36.239,36.258,35.79,35.953,721438,0
2013-10-29,36.031,36.113,35.467,35.666,988329,0
2013-10-30,35.666,35.79,35.153,35.256,1062845,0
2013-10-31,36.773,38.516,36.773,37.878,3052512,0
2013-11-01,38.089,39.681,37.708,38.516,1488810,0
2013-11-04,38.71,39.042,38.573,38.918,1062135,0
2013-11-05,38.879,38.918,38.249,38.249,998825,0
2013-11-06,38.47,38.623,37.774,38.099,681122,0
2013-11-07,38.289,38.405,37.354,37.372,550092,0
2013-11-08,37.546,38.613,37.499,38.535,656882,0
2013-11-11,38.441,38.756,38.239,38.583,452952,0
2013-11-12,38.544,39.214,38.47,39.204,852933,0
2013-11-13,38.878,39.444,38.849,39.291,505471,0
2013-11-14,39.262,39.52,39.06,39.51,542327,0
2013-11-15,39.539,39.559,39.129,39.357,444418,0
2013-11-18,39.415,39.633,38.611,38.794,786658,0
2013-11-19,38.709,38.775,38.276,38.431,493058,0
2013-11-20,38.984,38.984,38.346,38.784,1112684,0
2013-11-21,38.859,39.282,38.765,39.223,799410,0
2013-11-22,39.06,39.51,39.06,39.462,691590,0
2013-11-25,39.549,39.788,39.396,39.653,804658,0
2013-11-26,39.643,39.939,39.491,39.529,430144,0
2013-11-27,39.539,39.643,39.175,39.272,338653,0
2013-11-29,39.272,39.328,38.938,39.013,251564,0
2013-12-02,39.013,39.5,38.468,38.976,553747,0
2013-12-03,38.831,39.06,38.403,38.641,663584,0
2013-12-04,38.553,38.976,38.182,38.611,354819,0
2013-12-05,38.488,38.631,37.971,38.218,1539999,0
2013-12-06,38.689,39.031,38.384,38.412,835708,0
2013-12-09,38.709,39.578,38.431,39.491,1563937,0
2013-12-10,39.367,40.027,39.3,39.462,669594,0
2013-12-11,39.434,39.578,38.719,38.967,668944,0
2013-12-12,38.967,39.406,38.888,39.3,509756,0
2013-12-13,39.376,39.721,39.175,39.693,918493,0
2013-12-16,39.959,40.954,39.901,40.906,1072079,0
2013-12-17,41.002,41.002,40.438,40.455,622380,0
2013-12-18,40.62,40.897,39.693,40.877,546746,0
2013-12-19,40.723,40.982,40.494,40.954,413877,0
2013-12-20,41.002,41.53,40.847,40.857,1579235,0
2013-12-23,41.144,41.259,40.897,41.135,453953,0
2013-12-24,41.202,41.421,41.048,41.296,180049,0
2013-12-26,41.383,41.621,41.242,41.242,585166,0
2013-12-27,41.373,41.461,41.002,41.01,480952,0
2013-12-30,41.02,41.649,40.916,41.574,504046,0
2013-12-31,41.668,41.726,41.383,41.499,403184,0
2014-01-02,41.296,41.556,41.068,41.279,595815,0
2014-01-03,41.306,41.726,41.288,41.53,575646,0
2014-01-06,41.726,41.736,40.877,41.038,550197,0
2014-01-07,41.343,41.64,41.078,41.373,532332,0
2014-01-08,41.306,41.688,41.098,41.565,412688,0
2014-01-09,41.584,42.002,41.49,41.958,533323,0
2014-01-10,41.872,42.53,41.824,42.52,931742,0
2014-01-13,42.377,42.53,41.631,41.776,917124,0
2014-01-14,42.071,42.884,41.92,42.002,1259878,0
2014-01-15,42.051,42.415,41.844,42.387,884090,0
2014-01-16,42.415,42.53,41.929,41.958,629457,0
2014-01-17,41.786,41.958,41.53,41.786,583844,0
2014-01-21,42.061,42.071,41.421,41.716,496908,0
2014-01-22,41.678,41.853,41.296,41.631,553552,0
2014-01-23,41.574,41.574,40.512,40.877,523472,0
2014-01-24,40.494,40.62,39.242,39.282,706576,0
2014-01-27,39.223,39.51,37.848,38.458,1137219,0
2014-01-28,38.458,39.119,38.356,39.05,741646,0
2014-01-29,38.735,39.472,38.611,39.137,758657,0
2014-01-30,39.51,39.653,39.185,39.568,696612,0
2014-01-31,39.129,39.633,38.898,39.137,722973,0
2014-02-03,38.938,39.1,36.538,36.576,1637518,0
2014-02-04,36.701,37.848,36.193,37.617,1444934,0
2014-02-05,37.466,37.617,36.978,37.447,780402,0
2014-02-06,37.561,38.02,37.447,37.857,423854,0
2014-02-07,38.077,38.631,37.961,38.601,387879,0
2014-02-10,38.366,38.515,37.723,37.971,559034,0
2014-02-11,38.02,38.735,37.981,38.631,465696,0
2014-02-12,38.689,39.367,38.572,39.147,572421,0
2014-02-13,38.689,39.578,38.601,39.51,532060,0
2014-02-14,41.078,41.716,40.189,40.752,1790506,0
2014-02-18,41.173,41.431,40.294,40.809,1139515,0
2014-02-19,40.649,41.058,40.494,40.601,654284,0
2014-02-20,40.669,41.593,40.62,41.325,871010,0
2014-02-21,41.697,41.736,41.288,41.451,996007,0
2014-02-24,41.49,42.167,41.451,41.47,697827,0
2014-02-25,41.402,41.815,41.393,41.548,1030363,0
2014-02-26,41.584,42.471,41.461,41.815,1105567,0
2014-02-27,41.776,42.255,41.736,42.002,647561,0
2014-02-28,41.966,42.254,41.746,41.959,913017,0
2014-03-03,41.48,41.48,40.847,40.916,959419,0
2014-03-04,41.48,42.012,41.288,41.593,860505,0
2014-03-05,41.649,41.766,41.325,41.441,445627,0
2014-03-06,41.451,41.862,41.431,41.688,671026,0
2014-03-07,41.92,42.215,41.746,41.966,360522,0
2014-03-10,41.862,41.91,41.315,41.451,471555,0
2014-03-11,41.593,41.658,40.532,40.63,588974,0
2014-03-12,40.361,40.542,40.151,40.255,734050,0
2014-03-13,40.484,40.581,39.536,39.766,643029,0
2014-03-14,39.699,39.996,39.575,39.64,440692,0
2014-03-17,39.786,41.184,39.68,41.155,1007982,0
2014-03-18,41.365,41.423,41.011,41.327,713748,0
2014-03-19,41.933,42.015,41.234,41.568,918193,0
2014-03-20,41.453,41.923,41.234,41.568,548575,0
2014-03-21,41.923,42.458,41.729,41.885,1834438,0
2014-03-24,41.969,42.382,40.848,41.107,594678,0
2014-03-25,41.308,41.512,40.714,40.983,478903,0
2014-03-26,41.116,41.661,40.121,40.141,1027535,0
2014-03-27,40.073,40.235,39.459,39.709,531577,0
2014-03-28,39.757,40.407,39.709,40.082,464222,0
2014-03-31,40.313,41.011,40.196,40.974,533518,0
2014-04-01,41.116,41.443,40.571,41.404,854251,0
2014-04-02,41.549,42.41,41.482,42.41,759114,0
2014-04-03,42.4,42.831,42.18,42.737,792772,0
2014-04-04,43.023,43.235,42.035,42.316,1066669,0
2014-04-07,42.075,42.18,40.878,41.069,965644,0
2014-04-08,41.011,41.194,40.581,40.781,1549061,0
2014-04-09,40.888,41.671,40.818,41.522,968307,0
2014-04-10,41.549,41.719,40.427,40.561,571714,0
2014-04-11,40.188,40.669,39.947,40.388,815626,0
2014-04-14,40.809,40.848,40.054,40.417,577825,0
2014-04-15,40.484,41.003,39.957,40.791,517920,0
2014-04-16,41.145,41.798,40.937,41.643,920989,0
2014-04-17,41.691,42.199,41.472,41.933,728898,0
2014-04-21,41.893,42.152,41.413,42.035,522236,0
2014-04-22,42.161,42.199,41.923,41.933,911858,0
2014-04-23,41.923,42.239,41.818,41.903,434307,0
2014-04-24,42.105,42.105,41.433,41.652,757639,0
2014-04-25,41.596,41.596,40.542,40.781,632808,0
2014-04-28,40.907,41.174,39.748,40.427,904085,0
2014-04-29,40.8,40.983,40.342,40.937,889549,0
2014-04-30,40.946,41.522,40.705,41.335,1033776,0
2014-05-01,43.36,43.924,41.7,42.505,1856503,0
2014-05-02,42.555,42.831,42.095,42.161,1493649,0
2014-05-05,41.923,42.585,41.634,42.476,673552,0
2014-05-06,42.362,42.449,42.055,42.18,416975,0
2014-05-07,42.278,42.727,41.749,42.688,585979,0
2014-05-08,42.535,43.138,42.486,42.698,773282,0
2014-05-09,42.661,42.671,41.979,42.525,717359,0
2014-05-12,42.89,43.973,42.861,43.915,608609,0
2014-05-13,43.963,43.963,43.311,43.455,1085471,0
2014-05-14,43.33,43.637,42.708,42.717,850605,0
2014-05-15,42.555,42.555,41.433,42.006,401159,0
2014-05-16,41.987,42.105,41.365,41.903,500616,0
2014-05-19,41.709,42.449,41.614,42.343,374302,0
2014-05-20,42.171,42.343,41.28,41.472,509605,0
2014-05-21,41.691,41.903,41.453,41.671,602693,0
2014-05-22,41.818,41.979,41.502,41.541,561037,0
2014-05-23,41.512,42.466,41.395,42.343,521887,0
2014-05-27,42.565,42.793,42.171,42.429,661821,0
2014-05-28,42.239,42.774,42.239,42.575,483386,0
2014-05-29,42.679,42.831,41.865,41.969,707239,0
2014-05-30,41.969,41.969,41.365,41.856,831997,0
2014-06-02,41.856,42.42,41.624,42.324,464206,0
2014-06-03,42.133,42.297,41.779,41.893,592332,0
2014-06-04,41.837,41.923,41.605,41.808,762295,0
2014-06-05,42.025,42.259,41.671,42.085,644717,0
2014-06-06,42.085,42.919,42.065,42.881,517579,0
2014-06-09,42.841,43.397,42.821,43.263,631335,0
2014-06-10,43.081,43.34,42.783,43.33,1016720,0
2014-06-11,43.273,43.686,43.032,43.58,750423,0
2014-06-12,43.387,43.61,43.108,43.542,1239947,0
2014-06-13,43.56,43.897,43.416,43.867,696659,0
2014-06-16,43.762,44.164,43.648,44.108,888481,0
2014-06-17,43.994,44.888,43.887,44.704,827845,0
2014-06-18,44.628,44.963,44.379,44.963,651940,0
2014-06-19,44.954,45.175,44.57,45.088,459057,0
2014-06-20,45.234,45.819,45.185,45.586,804490,0
2014-06-23,45.694,46.117,45.483,45.541,462775,0
2014-06-24,45.329,45.894,45.243,45.405,798176,0
2014-06-25,45.261,46.117,45.261,46.05,874612,0
2014-06-26,45.971,46.163,45.289,45.961,642334,0
2014-06-27,45.674,46.338,45.521,46.308,2395517,0
2014-06-30,46.203,46.268,45.801,46.203,885575,0
2014-07-01,46.529,46.914,46.183,46.461,1367966,0
2014-07-02,46.606,46.721,46.089,46.173,821719,0
2014-07-03,46.415,46.433,46.069,46.386,698459,0
2014-07-07,46.509,46.509,45.894,46.031,679444,0
2014-07-08,46.001,46.001,45.386,45.483,941497,0
2014-07-09,45.521,45.874,45.069,45.348,616661,0
2014-07-10,44.58,45.577,44.481,45.473,735788,0
2014-07-11,45.27,45.674,45.107,45.319,374748,0
2014-07-14,45.635,46.031,45.541,45.664,431703,0
2014-07-15,45.674,45.942,45.059,45.329,528373,0
2014-07-16,45.704,45.704,44.858,45.261,1054204,0
2014-07-17,44.936,45.078,44.425,44.435,865265,0
2014-07-18,44.58,45.473,44.521,45.253,1085039,0
2014-07-21,45.041,45.981,44.927,45.894,838177,0
2014-07-22,46.127,46.386,45.981,46.099,526539,0
2014-07-23,46.153,46.288,45.838,45.874,351249,0
2014-07-24,45.801,46.221,45.694,46.089,471478,0
2014-07-25,45.752,46.278,45.586,46.249,640651,0
2014-07-28,46.211,46.249,45.453,45.884,850708,0
2014-07-29,45.791,46.079,45.339,45.348,499000,0
2014-07-30,45.463,45.654,44.927,45.319,894508,0
2014-07-31,46.348,46.348,43.965,44.155,1219272,0
2014-08-01,44.213,44.481,43.494,44.473,1341613,0
2014-08-04,44.58,45.549,44.54,45.473,1161068,0
2014-08-05,45.088,45.704,44.608,45.107,976785,0
2014-08-06,44.704,44.973,44.291,44.54,585070,0
2014-08-07,44.686,45.155,44.33,44.443,523213,0
2014-08-08,44.481,45.011,44.301,44.954,705028,0
2014-08-11,45.386,45.434,45.088,45.155,679909,0
2014-08-12,45.185,45.742,45.001,45.195,866946,0
2014-08-13,45.405,45.874,45.329,45.752,335724,0
2014-08-14,45.913,46.011,45.674,45.864,294621,0
2014-08-15,46.145,46.145,45.195,45.443,421176,0
2014-08-18,45.819,46.452,45.626,46.443,540135,0
2014-08-19,46.509,46.826,46.452,46.616,360206,0
2014-08-20,46.539,46.866,46.405,46.817,313928,0
2014-08-21,46.749,46.797,46.153,46.683,668585,0
2014-08-22,46.616,46.675,46.153,46.308,405013,0
2014-08-25,46.519,46.675,46.367,46.576,287946,0
2014-08-26,46.626,46.759,46.386,46.509,273785,0
2014-08-27,46.509,46.606,46.239,46.377,292113,0
2014-08-28,46.203,46.377,45.864,46.211,268881,0
2014-08-29,46.377,46.396,45.884,45.971,478245,0
2014-09-02,46.059,46.778,46.021,46.461,841047,0
2014-09-03,46.675,46.826,46.278,46.328,654830,0
2014-09-04,46.348,46.914,46.338,46.499,495975,0
2014-09-05,46.499,47.164,46.423,47,647096,0
2014-09-08,46.904,47.472,46.856,47.298,561523,0
2014-09-09,47.182,47.279,46.807,46.866,612134,0
2014-09-10,46.787,47.02,46.404,46.826,494243,0
2014-09-11,46.615,46.904,46.404,46.655,419788,0
2014-09-12,46.558,46.73,46.029,46.181,519849,0
2014-09-15,46.287,46.287,45.759,46.087,532109,0
2014-09-16,46.134,46.327,45.769,46.152,688211,0
2014-09-17,46.376,46.558,45.518,45.836,858395,0
2014-09-18,45.862,46.625,45.721,46.385,590538,0
2014-09-19,46.665,46.826,45.817,45.862,1083944,0
2014-09-22,45.759,45.759,44.902,45.017,629865,0
2014-09-23,44.813,45.084,44.419,44.739,1197231,0
2014-09-24,44.632,44.922,44.419,44.863,739959,0
2014-09-25,44.775,44.775,43.997,44.092,1087847,0
2014-09-26,44.276,44.603,43.978,44.364,812745,0
2014-09-29,43.65,44.122,43.506,44.084,1159830,0
2014-09-30,44.056,44.084,43.256,43.265,1346747,0
2014-10-01,43.226,43.226,42.303,42.474,1432513,0
2014-10-02,42.464,42.948,42.148,42.63,797820,0
2014-10-03,42.967,43.071,42.601,42.639,895669,0
2014-10-06,42.677,42.851,42.101,42.195,1136211,0
2014-10-07,41.947,42.12,40.898,41.117,1622346,0
2014-10-08,41.127,41.552,40.53,41.245,1840178,0
2014-10-09,41.107,41.206,39.153,39.182,2537200,0
2014-10-10,39.172,39.25,38.199,38.218,1677430,0
2014-10-13,38.228,38.585,37.161,37.191,1223128,0
2014-10-14,37.421,37.671,36.892,36.997,1807747,0
2014-10-15,36.286,36.765,35.37,36.149,1567026,0
2014-10-16,35.698,38.049,35.458,37.929,3513017,0
2014-10-17,38.347,39.615,38.347,39.212,1850980,0
2014-10-20,38.962,39.5,38.844,39.452,1170752,0
2014-10-21,39.81,41.089,39.81,41.02,1280562,0
2014-10-22,41.089,41.127,39.867,39.913,692181,0
2014-10-23,40.675,41.011,40.425,40.628,1472769,0
2014-10-24,40.435,40.608,39.828,39.904,1789037,0
2014-10-27,39.684,40.444,39.336,40.444,1547340,0
2014-10-28,40.684,41.543,40.684,41.514,719685,0
2014-10-29,41.514,41.793,40.761,41.099,1077024,0
2014-10-30,40.964,41.543,40.771,41.329,1279872,0
2014-10-31,42.245,43.65,41.753,43.379,1974335,0
2014-11-03,43.62,43.62,42.265,42.464,1157117,0
2014-11-04,42.398,42.398,41.638,41.685,597651,0
2014-11-05,42.031,42.235,41.494,42.157,541977,0
2014-11-06,42.12,42.764,42.12,42.706,448970,0
2014-11-07,42.764,42.89,42.464,42.745,746947,0
2014-11-10,42.745,43.071,42.513,42.63,613131,0
2014-11-11,42.802,42.841,42.061,42.111,727057,0
2014-11-12,41.841,42.186,41.695,41.993,670565,0
2014-11-13,41.993,42.091,41.059,41.337,782701,0
2014-11-14,41.282,41.524,40.946,41.337,504230,0
2014-11-17,41.254,41.543,41.069,41.387,454531,0
2014-11-18,41.347,41.917,41.216,41.435,550834,0
2014-11-19,41.357,41.474,40.955,41.367,640165,0
2014-11-20,41.137,41.975,40.964,41.841,645083,0
2014-11-21,42.523,42.553,42.002,42.148,447776,0
2014-11-24,42.186,42.523,41.965,42.329,617072,0
2014-11-25,42.369,42.601,42.186,42.503,433433,0
2014-11-26,42.474,42.601,42.021,42.186,626477,0
2014-11-28,41.841,41.841,39.81,39.857,904937,0
2014-12-01,39.415,39.654,38.257,38.527,1602689,0
2014-12-02,39.153,39.703,38.991,39.434,1295189,0
2014-12-03,39.424,40.26,39.405,39.819,1100645,0
2014-12-04,39.664,39.867,39.289,39.578,552894,0
2014-12-05,39.385,39.894,39.385,39.52,554423,0
2014-12-08,39.336,39.595,38.595,38.683,635596,0
2014-12-09,38.218,39.01,38.153,38.952,758703,0
2014-12-10,38.712,38.873,38.074,38.275,911386,0
2014-12-11,38.574,38.952,38.103,38.18,655598,0
2014-12-12,37.707,37.917,36.953,36.973,1082828,0
2014-12-15,37.166,37.348,36.567,36.683,948469,0
2014-12-16,36.469,37.897,36.469,36.838,1193059,0
2014-12-17,37.039,38.046,36.626,37.927,1167922,0
2014-12-18,38.594,39.213,38.412,39.203,593529,0
2014-12-19,39.222,39.473,38.712,39.337,1809566,0
2014-12-22,39.29,39.318,38.798,38.864,670013,0
2014-12-23,39.067,39.435,39.01,39.337,740863,0
2014-12-24,39.327,39.792,39.173,39.587,310698,0
2014-12-26,39.83,40.053,39.656,39.656,360779,0
2014-12-29,39.705,40.005,39.512,39.83,344222,0
2014-12-30,39.754,39.925,39.541,39.551,493782,0
2014-12-31,39.724,39.811,39.038,39.057,493677,0
2015-01-02,39.367,39.493,38.374,39.038,637068,0
2015-01-05,38.489,38.554,36.404,36.617,1976101,0
2015-01-06,36.607,36.711,35.41,35.842,1707886,0
2015-01-07,36.278,36.557,35.91,36.356,900179,0
2015-01-08,36.838,37.02,36.539,36.818,1256970,0
2015-01-09,36.935,37.088,36.239,36.288,504147,0
2015-01-12,36.171,36.374,35.67,36.067,721620,0
2015-01-13,36.431,36.646,35.458,35.882,778894,0
2015-01-14,35.313,35.92,35.051,35.303,1307933,0
2015-01-15,35.65,35.66,34.348,34.405,918202,0
2015-01-16,34.367,34.859,34.278,34.81,577975,0
2015-01-20,34.878,35.225,34.415,34.8,391557,0
2015-01-21,34.82,35.41,34.541,35.323,573527,0
2015-01-22,35.323,35.592,34.725,35.341,718821,0
2015-01-23,35.264,35.37,34.742,34.83,913997,0
2015-01-26,34.878,35.486,34.666,35.429,768316,0
2015-01-27,34.907,35.149,34.491,34.85,702497,0
2015-01-28,35.12,35.225,34.278,34.357,497844,0
2015-01-29,34.415,35.215,34.077,35.129,786695,0
2015-01-30,34.85,35.139,34.481,34.57,653597,0
2015-02-02,34.725,36.664,34.725,36.479,1254168,0
2015-02-03,36.808,37.486,36.683,37.128,918374,0
2015-02-04,36.857,36.906,36.058,36.141,545941,0
2015-02-05,36.46,37.166,36.075,36.674,756162,0
2015-02-06,36.828,37.205,36.617,37.069,847400,0
2015-02-09,36.991,37.542,36.867,37.348,823615,0
2015-02-10,37.717,37.795,36.828,37.281,655666,0
2015-02-11,37.176,37.514,36.906,37.328,408733,0
2015-02-12,37.667,38.275,37.408,38.056,994618,0
2015-02-13,40.942,41.481,38.943,40.477,1995135,0
2015-02-17,40.274,40.274,39.107,39.754,1764646,0
2015-02-18,39.626,40.352,39.453,39.646,1107200,0
2015-02-19,39.416,40.304,39.232,40.062,742866,0
2015-02-20,39.888,40.333,39.164,40.206,698194,0
2015-02-23,40.756,40.813,39.347,39.84,882297,0
2015-02-24,39.762,40.15,39.656,40.033,450183,0
2015-02-25,39.897,40.177,39.656,40.081,441105,0
2015-02-26,40.015,40.053,39.587,39.782,567289,0
2015-02-27,39.715,39.995,39.636,39.646,569993,0
2015-03-02,39.744,40.863,39.522,40.613,913765,0
2015-03-03,40.584,40.823,40.399,40.534,638113,0
2015-03-04,40.314,40.399,39.762,40.167,599263,0
2015-03-05,40.081,40.187,39.821,40.072,447405,0
2015-03-06,39.734,40.187,39.416,39.541,526237,0
2015-03-09,39.531,39.888,39.357,39.734,448958,0
2015-03-10,39.271,39.271,38.654,38.654,664217,0
2015-03-11,38.652,38.835,38.213,38.72,880287,0
2015-03-12,38.932,39.126,38.477,38.71,909722,0
2015-03-13,38.505,38.68,38.232,38.552,630133,0
2015-03-16,38.757,38.912,38.467,38.892,284649,0
2015-03-17,38.4,38.602,38.062,38.362,636743,0
2015-03-18,38.312,39.637,37.866,39.484,797867,0
2015-03-19,39.164,39.251,38.213,38.487,610717,0
2015-03-20,38.69,39.027,38.38,38.729,949589,0
2015-03-23,38.737,38.961,38.292,38.292,482438,0
2015-03-24,38.448,38.477,38.12,38.158,471901,0
2015-03-25,38.332,38.562,37.742,37.752,414890,0
2015-03-26,37.662,38.13,37.442,38.071,554117,0
2015-03-27,38.12,38.312,37.742,38.158,529122,0
2015-03-30,38.514,38.98,38.39,38.777,565581,0
2015-03-31,38.514,38.787,38.12,38.642,506695,0
2015-04-01,38.787,39.183,38.242,38.863,824203,0
2015-04-02,38.729,39.627,38.552,39.173,695200,0
2015-04-06,38.922,40.366,38.922,40.248,863141,0
2015-04-07,40.065,40.327,39.474,39.784,604766,0
2015-04-08,39.677,39.677,38.777,39.077,636228,0
2015-04-09,39.037,39.513,38.942,39.261,524115,0
2015-04-10,39.213,39.337,38.777,38.835,733212,0
2015-04-13,38.737,39.327,38.68,39.067,390102,0
2015-04-14,39.116,39.464,38.787,39.397,544718,0
2015-04-15,39.503,40.751,39.299,40.656,802203,0
2015-04-16,40.499,40.598,39.957,40.143,418386,0
2015-04-17,39.88,39.909,39.397,39.532,393924,0
2015-04-20,39.697,39.937,39.608,39.813,245772,0
2015-04-21,39.899,40.153,39.213,39.327,404414,0
2015-04-22,39.357,39.657,38.942,39.627,265126,0
2015-04-23,39.588,40.027,39.327,39.823,366451,0
2015-04-24,39.562,39.571,38.922,39.116,580041,0
2015-04-27,39.173,39.464,38.922,39.019,854775,0
2015-04-28,38.902,39.077,38.505,38.99,905739,0
2015-04-29,38.642,39.377,38.41,38.951,1107719,0
2015-04-30,38.729,39.213,38.362,38.39,1580137,0
2015-05-01,38.002,39.503,37.771,39,1487286,0
2015-05-04,39.203,39.562,38.777,39.494,1171753,0
2015-05-05,39.571,40.346,38.902,39.232,983260,0
2015-05-06,39.513,40.267,39.318,40.248,1238465,0
2015-05-07,40.103,40.199,39.637,39.774,768823,0
2015-05-08,40.228,40.423,40.007,40.143,464880,0
2015-05-11,40.113,40.317,39.581,40.113,1153782,0
2015-05-12,40.075,40.499,39.608,40.461,862024,0
2015-05-13,40.617,40.956,40.375,40.627,769257,0
2015-05-14,40.938,41.188,40.741,41.081,604311,0
2015-05-15,41.041,41.091,40.568,40.838,436868,0
2015-05-18,40.809,41.381,40.598,41.351,458274,0
2015-05-19,41.256,41.789,40.918,41.739,1150987,0
2015-05-20,41.759,41.856,41.468,41.709,575065,0
2015-05-21,41.7,42.291,41.459,41.953,462917,0
2015-05-22,42,42.533,41.729,41.963,506401,0
2015-05-26,41.893,42.174,41.276,41.498,632463,0
2015-05-27,41.518,41.933,41.351,41.893,439884,0
2015-05-28,41.847,41.963,41.332,41.528,615923,0
2015-05-29,41.449,41.642,41.071,41.322,739408,0
2015-06-01,41.322,41.789,40.975,41.498,800527,0
2015-06-02,41.459,42.118,40.975,41.903,599022,0
2015-06-03,41.972,42.563,41.739,42.019,423153,0
2015-06-04,41.847,41.963,41.371,41.439,454553,0
2015-06-05,41.429,41.875,41.168,41.837,305308,0
2015-06-08,41.798,41.798,41.109,41.148,562483,0
2015-06-09,41.266,41.429,40.818,40.878,773817,0
2015-06-10,41.138,41.518,40.856,41.419,1153494,0
2015-06-11,41.584,41.74,41.351,41.73,479309,0
2015-06-12,41.575,41.944,41.187,41.293,323196,0
2015-06-15,40.936,40.955,40.458,40.955,468521,0
2015-06-16,40.826,41.147,40.615,40.749,436901,0
2015-06-17,40.749,41.04,40.41,40.692,624867,0
2015-06-18,40.836,41.03,40.496,40.789,487574,0
2015-06-19,40.826,40.906,40.468,40.478,882765,0
2015-06-22,40.836,40.926,40.525,40.759,337719,0
2015-06-23,40.799,41.381,40.799,41.237,465945,0
2015-06-24,41.147,41.293,40.807,40.836,307746,0
2015-06-25,40.856,40.856,40.003,40.214,602311,0
2015-06-26,40.234,40.43,40.023,40.186,893682,0
2015-06-29,39.722,40.003,39.119,39.119,469757,0
2015-06-30,40.254,40.886,39.904,40.625,1320942,0
2015-07-01,40.974,41.197,40.4,40.515,651234,0
2015-07-02,40.41,40.711,39.847,40.052,401058,0
2015-07-06,39.702,40.41,39.702,39.818,588920,0
2015-07-07,39.751,40.013,39.129,39.943,715399,0
2015-07-08,39.593,39.789,38.363,38.525,954242,0
2015-07-09,39.11,39.245,38.692,38.818,490975,0
2015-07-10,39.196,39.196,38.401,38.431,772252,0
2015-07-13,37.876,39.012,37.236,38.702,866799,0
2015-07-14,38.837,39.294,38.624,39.05,537639,0
2015-07-15,38.935,39.06,37.701,37.77,786227,0
2015-07-16,38.042,38.139,37.33,37.518,753610,0
2015-07-17,37.479,37.489,36.788,37.236,835387,0
2015-07-20,37.198,37.509,36.944,37.37,368309,0
2015-07-21,37.38,37.43,36.012,36.254,1127375,0
2015-07-22,36.196,36.304,35.662,35.895,1038802,0
2015-07-23,36.002,36.304,35.807,36.167,1095242,0
2015-07-24,36.206,36.304,35.672,36.216,1251793,0
2015-07-27,35.769,35.807,35.264,35.361,865977,0
2015-07-28,35.555,36.012,35.177,35.827,878335,0
2015-07-29,35.761,36.739,35.721,36.595,735233,0
2015-07-30,36.428,36.991,36.245,36.709,1098639,0
2015-07-31,38.11,38.584,36.828,36.896,1428633,0
2015-08-03,36.652,36.652,35.711,35.953,1071944,0
2015-08-04,35.983,36.225,35.761,35.983,686147,0
2015-08-05,36.264,37.02,36.235,36.681,739396,0
2015-08-06,36.808,37.109,36.565,36.935,710850,0
2015-08-07,36.808,37.312,36.709,36.906,611785,0
2015-08-10,37.188,38.139,37.03,38.12,705511,0
2015-08-11,37.41,37.641,36.916,37.119,334422,0
2015-08-12,36.719,37.292,36.333,37.246,545559,0
2015-08-13,37.089,37.236,36.828,36.973,416200,0
2015-08-14,36.963,37.312,36.818,37.246,402604,0
2015-08-17,37.178,37.489,36.768,37.39,384582,0
2015-08-18,37.217,37.292,36.838,37.059,235239,0
2015-08-19,36.867,37.011,36.118,36.235,400440,0
2015-08-20,35.837,36.012,35.254,35.254,314339,0
2015-08-21,35.049,35.129,34.127,34.127,337100,0
2015-08-24,32.361,34.137,32.041,32.759,705511,0
2015-08-25,33.604,33.633,32.468,32.488,1234180,0
2015-08-26,33.041,33.148,32.274,33.012,641347,0
2015-08-27,33.575,34.963,33.575,34.759,917370,0
2015-08-28,34.652,35.662,34.507,35.652,834047,0
2015-08-31,35.652,36.565,35.613,36.323,1048997,0
2015-09-01,35.565,36.07,34.623,34.759,1227177,0
2015-09-02,35.167,35.341,34.351,35.323,757109,0
2015-09-03,35.109,35.691,34.593,35.215,681717,0
2015-09-04,34.788,34.973,34.312,34.623,616730,0
2015-09-08,35.225,36.079,35.099,35.886,485722,0
2015-09-09,36.284,36.361,35.289,35.387,338897,0
2015-09-10,35.503,35.795,35.095,35.202,454602,0
2015-09-11,35.135,35.269,34.793,35.269,516094,0
2015-09-14,35.25,35.25,34.646,34.852,369592,0
2015-09-15,34.968,35.902,34.89,35.767,513221,0
2015-09-16,35.795,36.333,35.62,36.254,345671,0
2015-09-17,36.156,36.244,35.485,35.533,364251,0
2015-09-18,35.027,35.046,34.413,34.511,794624,0
2015-09-21,34.666,35.065,34.315,34.422,429651,0
2015-09-22,33.936,34.082,33.566,33.79,558699,0
2015-09-23,33.908,34.003,32.689,32.795,795118,0
2015-09-24,32.503,33.235,32.163,33.05,710246,0
2015-09-25,33.225,33.225,32.719,32.835,558699,0
2015-09-28,32.455,32.485,32.027,32.28,407944,0
2015-09-29,32.465,32.66,32.027,32.193,410967,0
2015-09-30,32.485,32.67,32.007,32.562,876756,0
2015-10-01,32.602,32.923,32.027,32.475,623688,0
2015-10-02,32.163,33.546,31.851,33.478,754790,0
2015-10-05,33.625,34.531,33.273,34.239,975862,0
2015-10-06,34.199,34.773,34.082,34.394,462401,0
2015-10-07,34.636,35.494,34.521,35.046,953511,0
2015-10-08,34.977,37.578,34.9,37.121,1483914,0
2015-10-09,37.295,37.755,37.061,37.503,1214317,0
2015-10-12,37.503,37.503,36.692,36.946,793345,0
2015-10-13,36.596,37.493,36.586,36.839,622456,0
2015-10-14,36.653,36.918,35.759,36.4,760295,0
2015-10-15,36.537,36.556,35.348,36.051,834151,0
2015-10-16,36.205,36.205,34.958,35.075,902216,0
2015-10-19,34.763,35.279,34.734,34.919,584526,0
2015-10-20,34.754,35.884,34.541,35.513,709923,0
2015-10-21,35.63,36.234,35.279,35.562,592683,0
2015-10-22,35.63,37.041,35.503,36.682,671120,0
2015-10-23,36.869,37.56,36.606,37.463,917411,0
2015-10-26,37.413,37.695,36.809,37.21,468356,0
2015-10-27,36.692,36.955,36.176,36.937,579437,0
2015-10-28,36.993,38.249,36.993,38.23,852731,0
2015-10-29,38.087,38.611,37.665,37.853,1100462,0
2015-10-30,38.289,38.863,36.779,38.551,1218013,0
2015-11-02,37.977,38.913,37.568,38.68,1034416,0
2015-11-03,38.757,38.972,38.239,38.767,780828,0
2015-11-04,39.069,39.468,38.933,39.128,705704,0
2015-11-05,39.049,39.391,38.446,38.71,468868,0
2015-11-06,38.641,38.903,38.309,38.541,750581,0
2015-11-09,38.541,38.541,37.522,37.843,557812,0
2015-11-10,37.655,37.977,37.453,37.853,506137,0
2015-11-11,37.898,37.957,37.423,37.597,613832,0
2015-11-12,37.267,37.443,36.38,36.39,596275,0
2015-11-13,36.497,37.031,36.323,36.809,668963,0
2015-11-16,36.809,37.453,36.749,37.353,540837,0
2015-11-17,37.463,37.635,36.702,36.789,463428,0
2015-11-18,36.908,37.578,36.702,37.541,472873,0
2015-11-19,37.532,37.765,37.403,37.541,454600,0
2015-11-20,37.745,38.21,37.55,37.695,494329,0
2015-11-23,38.777,38.777,37.532,37.588,416408,0
2015-11-24,37.433,38.843,37.353,38.72,716085,0
2015-11-25,38.67,38.962,38.164,38.505,369592,0
2015-11-27,38.359,38.651,38.22,38.465,112213,0
2015-11-30,38.541,38.982,38.428,38.68,593094,0
2015-12-01,38.571,39.079,38.369,38.863,465613,0
2015-12-02,38.72,38.962,38.154,38.23,229500,0
2015-12-03,38.388,38.398,37.453,37.814,337613,0
2015-12-04,37.655,38.126,37.532,38.007,418769,0
2015-12-07,37.665,37.997,36.692,36.839,511168,0
2015-12-08,36.264,36.371,35.494,36.041,1675487,0
2015-12-09,35.97,36.929,35.677,36.204,780724,0
2015-12-10,36.106,36.379,35.91,36.145,418146,0
2015-12-11,35.746,35.96,35.383,35.413,618931,0
2015-12-14,35.373,35.453,34.397,35.198,628949,0
2015-12-15,35.403,35.462,34.504,34.631,745418,0
2015-12-16,34.719,35.14,34.357,34.827,719220,0
2015-12-17,34.943,35.09,33.889,33.909,530923,0
2015-12-18,33.81,33.985,33.341,33.634,1913792,0
2015-12-21,33.81,34.201,33.322,33.653,704484,0
2015-12-22,33.742,33.946,33.409,33.82,870458,0
2015-12-23,34.132,35.55,34.122,35.5,783384,0
2015-12-24,35.423,35.774,35.423,35.637,216142,0
2015-12-28,35.423,35.627,35.188,35.53,631024,0
2015-12-29,35.716,36.233,35.647,36.165,569348,0
2015-12-30,35.96,36.332,35.774,35.842,494189,0
2015-12-31,35.746,35.999,35.423,35.491,533303,0
2016-01-04,34.269,35.462,34.182,35.453,796523,0
2016-01-05,35.462,35.706,34.982,35.354,1173556,0
2016-01-06,34.787,34.866,34.132,34.397,600756,0
2016-01-07,33.663,33.82,32.999,33.048,670154,0
2016-01-08,33.302,33.429,32.208,32.236,916684,0
2016-01-11,32.189,32.5,31.476,32.042,1059872,0
2016-01-12,32.53,32.599,31.308,32.169,803774,0
2016-01-13,32.179,32.492,31.173,31.26,639408,0
2016-01-14,31.211,31.896,30.653,31.699,667686,0
2016-01-15,30.37,31.054,30.331,30.928,575661,0
2016-01-19,31.27,31.289,29.715,29.932,842536,0
2016-01-20,29.276,30.009,28.484,29.686,1077190,0
2016-01-21,29.501,30.037,29.119,29.481,1625531,0
2016-01-22,30.116,30.692,29.823,30.293,891291,0
2016-01-25,30.086,30.409,29.139,29.208,692529,0
2016-01-26,29.609,30.284,29.129,30.244,933405,0
2016-01-27,30.234,30.899,29.794,30.215,635349,0
2016-01-28,30.771,30.88,30.028,30.37,636561,0
2016-01-29,30.547,31.729,30.547,31.709,910949,0
2016-02-01,31.356,31.836,30.741,31.649,733885,0
2016-02-02,31.093,31.308,30.645,30.781,722587,0
2016-02-03,31.054,31.396,30.057,31.299,763262,0
2016-02-04,32.339,33.527,31.356,32.716,892389,0
2016-02-05,32.618,33.028,32.002,32.217,650519,0
2016-02-08,31.699,31.811,31.163,31.621,556968,0
2016-02-09,31.192,31.739,30.8,31.113,758237,0
2016-02-10,31.221,31.252,30.028,30.067,1189543,0
2016-02-11,29.569,30.389,29.208,29.452,2593887,0
2016-02-12,30.274,32.775,30.018,31.456,1837014,0
2016-02-16,31.749,31.759,30.928,31.289,1163703,0
2016-02-17,31.485,33.331,31.153,33.077,1356789,0
2016-02-18,33.185,33.394,32.462,32.549,1000819,0
2016-02-19,32.315,32.315,31.553,32.256,658006,0
2016-02-22,32.706,33.312,32.618,33.185,717292,0
2016-02-23,33.038,34.152,32.487,32.492,1088981,0
2016-02-24,31.924,33.527,31.669,33.459,1006146,0
2016-02-25,33.497,33.762,33.019,33.742,875119,0
2016-02-26,34.015,34.689,33.985,34.64,1030187,0
2016-02-29,34.67,34.847,34.328,34.455,891807,0
2016-03-01,34.777,35.423,34.445,35.373,695597,0
2016-03-02,35.188,35.677,35.002,35.667,503991,0
2016-03-03,35.706,35.94,35.305,35.716,740042,0
2016-03-04,35.746,36.78,35.403,36.361,901720,0
2016-03-07,36.233,36.711,35.999,36.711,702978,0
2016-03-08,36.418,36.418,35.05,35.188,669365,0
2016-03-09,35.279,35.329,34.85,35.084,453423,0
2016-03-10,35.26,35.26,34.26,34.81,426484,0
2016-03-11,35.054,35.545,35.035,35.466,456365,0
2016-03-14,35.428,35.573,35.114,35.289,338368,0
2016-03-15,35.094,35.388,34.536,34.888,308685,0
2016-03-16,34.731,35.458,34.633,35.309,532675,0
2016-03-17,35.438,36.575,35.319,36.436,524670,0
2016-03-18,36.387,37.064,36.301,36.899,804892,0
2016-03-21,36.76,38.2,36.681,37.722,1086848,0
2016-03-22,37.488,37.85,37.034,37.213,883601,0
2016-03-23,37.064,37.114,36.026,36.026,468805,0
2016-03-24,35.839,35.967,35.104,35.957,1018054,0
2016-03-28,35.957,35.957,35.398,35.633,878835,0
2016-03-29,35.486,36.368,35.299,36.359,646196,0
2016-03-30,36.75,36.75,36.162,36.35,257670,0
2016-03-31,36.35,36.516,35.897,36.172,612667,0
2016-04-01,35.907,36.565,35.389,36.565,875049,0
2016-04-04,36.546,36.546,35.26,35.438,502710,0
2016-04-05,35.084,35.177,34.8,34.995,323556,0
2016-04-06,34.985,35.174,34.417,35.172,649810,0
2016-04-07,34.936,35.064,34.496,34.731,335466,0
2016-04-08,35.212,35.682,34.878,35.025,250419,0
2016-04-11,35.104,35.573,34.946,35.064,232937,0
2016-04-12,35.134,36.355,35.074,36.162,739167,0
2016-04-13,36.546,37.265,36.536,37.26,914453,0
2016-04-14,37.536,37.752,36.937,37.438,474483,0
2016-04-15,37.308,37.772,37.174,37.772,733511,0
2016-04-18,37.722,38.031,37.388,37.831,437412,0
2016-04-19,38.31,38.673,38.031,38.654,657910,0
2016-04-20,38.614,38.791,38.173,38.584,478912,0
2016-04-21,38.624,38.868,38.24,38.29,378965,0
2016-04-22,38.379,38.928,38.379,38.928,381092,0
2016-04-25,38.771,38.858,37.702,37.906,616980,0
2016-04-26,38.22,38.457,37.926,38.28,591482,0
2016-04-27,38.457,38.654,38.095,38.477,888187,0
2016-04-28,38.173,38.637,37.573,37.682,436403,0
2016-04-29,37.564,37.936,37.232,37.622,511194,0
2016-05-02,37.712,38.539,37.184,38.497,843891,0
2016-05-03,38.006,38.27,37.448,37.742,438326,0
2016-05-04,37.458,37.896,36.83,36.985,443037,0
2016-05-05,36.937,37.555,33.467,33.918,2795063,0
2016-05-06,33.652,34.094,33.358,33.848,1113921,0
2016-05-09,33.691,34.112,33.417,33.623,787648,0
2016-05-10,33.838,34.598,33.833,34.555,716691,0
2016-05-11,34.662,34.85,34.279,34.289,362556,0
2016-05-12,34.506,34.83,33.751,34.172,559100,0
2016-05-13,34.104,34.407,33.241,33.407,627935,0
2016-05-16,33.505,34.055,33.417,33.898,743340,0
2016-05-17,33.888,34.555,33.613,33.701,295264,0
2016-05-18,33.751,33.868,32.888,33.064,554277,0
2016-05-19,32.623,33.074,32.103,32.486,698682,0
2016-05-20,32.584,33.574,32.407,33.476,839510,0
2016-05-23,33.417,34.084,33.309,33.927,635173,0
2016-05-24,34.319,34.8,34.084,34.652,693922,0
2016-05-25,34.85,35.418,34.672,35.319,592504,0
2016-05-26,35.458,35.789,35.289,35.466,534540,0
2016-05-27,35.398,35.726,34.859,35.104,491154,0
2016-05-31,35.134,35.368,34.593,34.82,860811,0
2016-06-01,34.506,34.8,34.192,34.74,328134,0
2016-06-02,34.642,34.869,34.456,34.869,341452,0
2016-06-03,34.898,34.908,34.368,34.555,264621,0
2016-06-06,34.79,35.564,34.75,35.438,291055,0
2016-06-07,35.496,35.78,35.486,35.643,248345,0
2016-06-08,35.794,36.07,35.637,35.784,163266,0
2016-06-09,35.431,35.726,35.066,35.272,180555,0
2016-06-10,35.607,36.021,34.555,34.623,419217,0
2016-06-13,34.358,34.643,33.846,33.866,300293,0
2016-06-14,33.817,34.171,33.61,33.916,225026,0
2016-06-15,34.083,34.348,33.831,33.926,261620,0
2016-06-16,33.591,33.906,33,33.876,324731,0
2016-06-17,33.906,34.506,33.906,34.378,559580,0
2016-06-20,34.889,35.391,34.811,35.017,318802,0
2016-06-21,34.928,34.928,34.388,34.456,209084,0
2016-06-22,34.633,34.948,34.333,34.851,538147,0
2016-06-23,35.322,35.912,35.312,35.774,394921,0
2016-06-24,34.259,34.446,32.262,32.321,1624117,0
2016-06-27,31.937,32.154,29.822,30.038,907343,0
2016-06-28,30.511,31.641,30.511,31.524,1237705,0
2016-06-29,31.761,31.907,31.22,31.288,728803,0
2016-06-30,31.396,31.534,30.9,31.466,1794018,0
2016-07-01,31.476,31.996,31.121,31.356,872817,0
2016-07-05,31.002,31.141,29.576,30.246,907012,0
2016-07-06,29.981,30.315,29.626,30.305,609734,0
2016-07-07,30.431,30.905,30.038,30.216,482532,0
2016-07-08,30.716,31.283,30.412,31.071,899549,0
2016-07-11,31.376,31.971,31.316,31.781,582854,0
2016-07-12,32.232,32.695,32.184,32.557,501536,0
2016-07-13,32.715,32.784,32.242,32.498,284516,0
2016-07-14,32.852,33.148,32.675,32.932,398532,0
2016-07-15,33.138,33.305,32.912,33.01,512454,0
2016-07-18,32.942,33.197,32.734,33.158,335589,0
2016-07-19,32.97,33.089,32.686,32.724,409888,0
2016-07-20,32.813,32.882,32.371,32.429,516039,0
2016-07-21,32.371,32.557,31.681,31.869,470984,0
2016-07-22,31.791,31.953,31.141,31.671,573508,0
2016-07-25,31.466,31.622,31.298,31.416,465995,0
2016-07-26,31.436,31.957,31.298,31.721,854732,0
2016-07-27,31.801,31.947,31.701,31.859,1131783,0
2016-07-28,31.711,31.711,31.041,31.181,970014,0
2016-07-29,31.171,31.622,30.707,31.2,1199945,0
2016-08-01,31.111,31.641,30.766,31.22,568479,0
2016-08-02,31.141,31.239,30.581,30.786,434428,0
2016-08-03,30.716,31.456,30.687,31.151,511981,0
2016-08-04,31.21,33.158,31.081,32.174,1736022,0
2016-08-05,32.41,32.823,31.927,32.774,951515,0
2016-08-08,32.774,33.379,32.547,33.305,1119940,0
2016-08-09,33.305,33.482,33.059,33.393,994776,0
2016-08-10,33.522,33.841,33.344,33.738,659925,0
2016-08-11,33.935,34.318,33.688,34.298,561374,0
2016-08-12,34.201,34.201,33.906,34.181,414017,0
2016-08-15,34.269,34.633,34.269,34.613,514673,0
2016-08-16,34.486,34.727,34.293,34.683,547210,0
2016-08-17,34.613,35.027,34.583,34.948,576835,0
2016-08-18,34.948,35.421,34.831,35.401,472251,0
2016-08-19,35.165,35.696,35.086,35.627,434785,0
2016-08-22,35.371,35.406,35.106,35.214,497168,0
2016-08-23,35.441,35.774,35.441,35.509,384427,0
2016-08-24,35.499,35.696,35.037,35.096,321622,0
2016-08-25,34.909,35.461,34.889,35.362,333930,0
2016-08-26,35.469,35.902,35.224,35.539,328018,0
2016-08-29,35.539,35.873,35.431,35.696,262338,0
2016-08-30,35.756,36.001,35.461,35.558,253227,0
2016-08-31,35.421,35.647,35.302,35.597,490837,0
2016-09-01,35.587,35.686,34.909,35.352,765223,0
2016-09-02,35.647,36.374,35.426,36.158,1474397,0
2016-09-06,36.178,36.384,35.441,35.696,1094353,0
2016-09-07,35.562,35.71,35.366,35.532,541017,0
2016-09-08,35.414,35.69,35.157,35.364,396590,0
2016-09-09,35.088,35.088,34.17,34.17,547868,0
2016-09-12,33.785,35.128,33.686,35.039,653628,0
2016-09-13,34.565,34.852,33.962,34.15,425347,0
2016-09-14,34.091,34.555,33.894,34.14,478069,0
2016-09-15,34.18,34.772,34.021,34.555,308475,0
2016-09-16,34.258,34.574,34.011,34.277,586420,0
2016-09-19,34.693,35.058,34.377,34.603,482448,0
2016-09-20,34.929,35.138,34.516,34.526,424734,0
2016-09-21,34.733,35.148,34.613,35.058,362709,0
2016-09-22,35.492,35.71,35.325,35.345,431336,0
2016-09-23,35.138,35.404,34.531,34.546,450116,0
2016-09-26,34.277,34.683,34.11,34.13,467160,0
2016-09-27,33.952,34.307,33.745,34.249,564232,0
2016-09-28,34.23,35.133,34.14,35.098,666500,0
2016-09-29,34.832,35.671,34.742,35.108,567913,0
2016-09-30,35.265,35.75,34.989,35.384,568526,0
2016-10-03,35.196,35.459,34.852,35.019,491307,0
2016-10-04,35.039,35.502,34.802,34.871,379812,0
2016-10-05,35.138,35.927,35.019,35.75,805453,0
2016-10-06,35.641,35.927,35.345,35.868,576529,0
2016-10-07,35.7,35.7,35.029,35.236,489761,0
2016-10-10,35.454,35.454,34.367,34.436,395164,0
2016-10-11,34.268,34.417,33.578,33.824,393663,0
2016-10-12,33.804,34.051,33.568,33.864,308109,0
2016-10-13,33.36,33.725,33.202,33.685,390300,0
2016-10-14,34.011,34.277,33.538,33.636,497979,0
2016-10-17,33.646,33.952,33.518,33.695,295879,0
2016-10-18,34.091,34.091,33.162,33.588,558468,0
2016-10-19,33.765,34.693,33.548,34.417,1026881,0
2016-10-20,34.14,34.555,33.725,33.725,389016,0
2016-10-21,33.291,33.449,32.975,33.271,604133,0
2016-10-24,34.268,34.633,33.914,33.972,625167,0
2016-10-25,33.864,33.942,33.084,33.578,594308,0
2016-10-26,33.35,34.15,33.271,33.942,428854,0
2016-10-27,34.12,34.16,33.695,34.011,300165,0
2016-10-28,34.031,34.565,34.031,34.17,546781,0
2016-10-31,34.377,35.128,34.287,34.772,800105,0
2016-11-01,34.852,34.929,34.18,34.593,668511,0
2016-11-02,34.377,34.623,33.894,33.924,831657,0
2016-11-03,33.962,34.071,33.419,33.735,1023971,0
2016-11-04,33.568,34.302,32.047,32.837,1276018,0
2016-11-07,33.705,33.904,33.291,33.568,742176,0
2016-11-08,33.478,33.785,33.222,33.646,640334,0
2016-11-09,33.242,35.325,32.472,35.216,880856,0
2016-11-10,35.621,37.881,35.585,37.804,1342517,0
2016-11-11,37.528,38.206,37.308,38.149,1023635,0
2016-11-14,38.513,39.442,38.02,38.435,1178061,0
2016-11-15,38.286,38.396,37.599,38.04,932380,0
2016-11-16,37.814,38.04,37.498,37.694,345101,0
2016-11-17,37.724,37.94,37.634,37.794,233777,0
2016-11-18,37.764,38.562,37.714,38.256,917601,0
2016-11-21,38.602,39.037,38.475,39.027,678869,0
2016-11-22,39.214,39.254,38.761,39.174,306649,0
2016-11-23,39.204,40.291,39.087,40.212,855100,0
2016-11-25,40.202,40.281,39.6,39.738,216083,0
2016-11-28,39.639,39.965,39.461,39.481,783414,0
2016-11-29,39.194,39.338,38.154,38.276,832644,0
2016-11-30,38.908,39.965,38.858,39.856,1153108,0
2016-12-01,40.35,41.702,40.301,41.426,1330817,0
2016-12-02,41.426,41.515,40.469,40.725,827310,0
2016-12-05,41.169,41.337,40.39,40.479,421923,0
2016-12-06,40.429,40.843,40.054,40.646,505811,0
2016-12-07,40.64,41.452,40.412,41.393,959647,0
2016-12-08,41.542,42.056,40.938,41.729,676507,0
2016-12-09,41.699,42.552,41.591,42.313,720279,0
2016-12-12,42.403,42.542,41.839,41.958,496497,0
2016-12-13,42.373,42.65,41.65,41.709,713180,0
2016-12-14,41.343,42.066,40.858,40.938,334273,0
2016-12-15,40.808,41.215,40.462,40.908,815988,0
2016-12-16,40.868,41.076,40.482,40.571,1708111,0
2016-12-19,40.67,40.69,39.848,40.343,901298,0
2016-12-20,40.581,40.789,40.234,40.601,462753,0
2016-12-21,40.492,40.586,39.432,39.511,923543,0
2016-12-22,39.481,39.511,38.502,39.007,650521,0
2016-12-23,39.115,39.353,38.847,38.957,276546,0
2016-12-27,39.096,39.328,38.877,39.164,626887,0
2016-12-28,39.164,39.314,37.946,38.026,649917,0
2016-12-29,38.096,38.253,37.542,38.046,1020510,0
2016-12-30,38.243,38.54,37.858,38.194,500079,0
2017-01-03,38.65,39.353,38.233,38.779,471145,0
2017-01-04,39.096,40.224,38.917,39.987,1175098,0
2017-01-05,39.927,40.304,39.323,39.63,870258,0
2017-01-06,39.858,40.185,39.531,40.175,801518,0
2017-01-09,40.521,40.709,39.759,40.452,1513232,0
2017-01-10,40.631,40.868,40.373,40.601,470298,0
2017-01-11,40.69,41.779,40.67,41.779,772567,0
2017-01-12,41.709,41.709,41.056,41.641,723874,0
2017-01-13,41.789,42.225,41.769,41.829,402049,0
2017-01-17,41.601,41.601,40.502,40.799,633814,0
2017-01-18,40.769,41.422,40.754,41.135,474507,0
2017-01-19,41.343,41.66,40.67,40.799,334060,0
2017-01-20,41.036,41.334,40.828,40.997,224641,0
2017-01-23,41.185,41.65,40.333,40.739,176535,0
2017-01-24,41.076,42.156,40.977,42.036,342691,0
2017-01-25,42.423,42.799,42.303,42.482,631329,0
2017-01-26,42.63,42.63,41.858,42.006,378843,0
2017-01-27,42.165,42.165,41.442,41.482,581614,0
2017-01-30,41.264,41.314,40.234,40.799,643123,0
2017-01-31,40.808,40.868,39.947,40.472,606793,0
2017-02-01,40.7,41.125,40.214,40.611,539216,0
2017-02-02,40.581,40.888,40.343,40.472,662535,0
2017-02-03,40.799,41.026,40.462,40.601,942838,0
2017-02-06,40.343,40.422,39.997,40.353,420482,0
2017-02-07,40.392,40.838,40.145,40.353,400210,0
2017-02-08,40.284,40.432,39.788,40.254,412407,0
2017-02-09,40.383,40.67,40.125,40.373,661230,0
2017-02-10,40.452,40.739,40.314,40.66,854629,0
2017-02-13,40.848,41.868,40.848,41.858,1047243,0
2017-02-14,41.195,42.086,40.899,41.492,850386,0
2017-02-15,41.591,43.106,41.442,42.937,1172513,0
2017-02-16,43.413,43.571,42.572,42.73,808849,0
2017-02-17,42.532,42.532,41.314,41.601,977512,0
2017-02-21,41.67,42.146,41.67,42.076,517297,0
2017-02-22,41.928,42.165,41.759,42.086,424186,0
2017-02-23,42.265,42.363,40.918,41.274,415189,0
2017-02-24,40.918,41.532,40.611,41.532,464680,0
2017-02-27,41.502,42.056,41.487,41.987,437228,0
2017-02-28,41.908,41.938,40.502,40.571,569203,0
2017-03-01,41.195,42.2,41.195,41.918,663158,0
2017-03-02,41.958,42.026,41.017,41.086,486748,0
2017-03-03,41.254,41.482,40.709,41.056,412038,0
2017-03-06,40.719,40.977,40.521,40.828,360682,0
2017-03-07,40.888,40.908,40.155,40.333,719126,0
2017-03-08,40.601,41.007,40.145,40.234,868970,0
2017-03-09,40.163,40.307,38.961,39.279,635344,0
2017-03-10,39.567,40.014,39.282,39.865,597703,0
2017-03-13,39.895,40.818,39.895,40.769,765024,0
2017-03-14,40.451,40.461,39.855,40.262,445992,0
2017-03-15,40.431,41.335,40.431,41.226,496872,0
2017-03-16,41.484,41.633,40.858,41.027,383970,0
2017-03-17,41.166,41.166,40.52,40.689,1112407,0
2017-03-20,40.719,40.719,40.093,40.322,223271,0
2017-03-21,40.501,40.734,39.08,39.1,448937,0
2017-03-22,38.961,39.229,38.683,39.119,448690,0
2017-03-23,39.001,39.517,38.931,39.249,418332,0
2017-03-24,39.388,39.527,38.802,39.001,207240,0
2017-03-27,38.703,38.961,38.265,38.851,387711,0
2017-03-28,38.792,39.408,38.653,39.199,615141,0
2017-03-29,39.189,40.024,38.991,39.954,491945,0
2017-03-30,39.915,40.491,39.915,40.451,401686,0
2017-03-31,40.292,40.918,40.063,40.749,542197,0
2017-04-03,40.908,41.027,39.517,40.014,662042,0
2017-04-04,39.964,40.312,39.745,39.885,438562,0
2017-04-05,40.341,40.55,38.821,38.861,593725,0
2017-04-06,38.871,39.755,38.841,39.517,607009,0
2017-04-07,39.368,39.676,39.249,39.328,358043,0
2017-04-10,39.368,40.242,39.368,39.735,289878,0
2017-04-11,39.666,40.053,39.259,40.014,552100,0
2017-04-12,39.954,39.954,38.723,38.821,371728,0
2017-04-13,38.683,38.981,38.007,38.037,426592,0
2017-04-17,38.315,39.011,38.067,38.991,409802,0
2017-04-18,38.752,39.159,38.623,39.021,588154,0
2017-04-19,39.239,39.289,38.588,38.742,554344,0
2017-04-20,39.1,39.944,39.1,39.696,392128,0
2017-04-21,39.895,39.895,39.249,39.557,285540,0
2017-04-24,40.441,40.719,40.133,40.431,359806,0
2017-04-25,40.719,42.169,40.719,41.732,1018913,0
2017-04-26,41.722,42.448,41.722,41.881,532641,0
2017-04-27,41.921,42.169,41.683,41.891,505035,0
2017-04-28,42.06,42.14,41.702,41.852,637856,0
2017-05-01,42.03,42.03,41.434,41.653,582887,0
2017-05-02,41.782,42.1,41.424,41.722,406439,0
2017-05-03,41.504,41.752,41.176,41.633,450059,0
2017-05-04,41.693,41.752,41.225,41.395,728595,0
2017-05-05,41.633,42.06,41.335,41.832,1062484,0
2017-05-08,40.918,42.06,40.093,41.663,1021208,0
2017-05-09,41.852,42.148,41.136,41.295,673102,0
2017-05-10,41.255,41.553,41.236,41.424,510761,0
2017-05-11,41.236,41.315,40.322,40.659,341242,0
2017-05-12,40.57,40.57,39.88,39.934,360308,0
2017-05-15,40.252,40.734,40.183,40.679,471688,0
2017-05-16,40.818,40.986,39.895,40.113,464857,0
2017-05-17,39.418,39.537,38.931,39.011,863712,0
2017-05-18,38.683,38.713,37.927,38.395,931282,0
2017-05-19,38.713,39.239,38.395,38.742,939342,0
2017-05-22,39.03,39.11,38.434,38.713,621216,0
2017-05-23,38.831,38.831,38.265,38.713,430742,0
2017-05-24,38.703,39.209,38.688,38.742,678777,0
2017-05-25,38.742,38.861,37.521,37.759,747929,0
2017-05-26,37.531,38.434,37.531,38.077,776098,0
2017-05-30,37.947,38.205,37.689,37.997,579865,0
2017-05-31,38.007,38.007,36.685,37.759,1010648,0
2017-06-01,37.897,39.338,37.669,39.1,1513184,0
2017-06-02,39.04,40.193,38.802,39.825,1074392,0
2017-06-05,39.716,39.825,39.358,39.577,596672,0
2017-06-06,38.663,38.742,37.411,38.225,1431149,0
2017-06-07,38.305,38.633,37.664,37.987,1045729,0
2017-06-08,38.095,38.982,37.945,38.643,677279,0
2017-06-09,38.763,39.63,38.484,39.45,622453,0
2017-06-12,39.64,40.328,38.902,39.859,640360,0
2017-06-13,39.969,40.118,39.59,39.889,498284,0
2017-06-14,39.889,39.999,38.474,38.753,706768,0
2017-06-15,38.284,39.55,38.274,39.53,441952,0
2017-06-16,39.52,39.989,39.361,39.949,919911,0
2017-06-19,40.218,40.856,40.038,40.357,623025,0
2017-06-20,40.088,40.337,39.55,39.65,683231,0
2017-06-21,39.869,39.869,38.175,38.234,601052,0
2017-06-22,38.244,38.992,38.165,38.633,748897,0
2017-06-23,38.743,38.902,38.374,38.773,1116807,0
2017-06-26,39.002,39.68,38.593,38.633,769024,0
2017-06-27,38.374,39.121,38.229,38.613,712092,0
2017-06-28,38.952,39.869,38.952,39.46,520128,0
2017-06-29,39.809,40.926,39.261,39.6,795983,0
2017-06-30,39.949,40.328,39.7,40.048,404109,0
2017-07-03,40.407,41.284,40.158,40.945,452313,0
2017-07-05,40.856,40.955,40.323,40.676,466015,0
2017-07-06,40.507,40.955,40.088,40.178,507098,0
2017-07-07,40.168,40.627,39.779,40.457,352779,0
2017-07-10,40.437,41.262,40.328,40.886,508576,0
2017-07-11,40.916,41.025,40.407,40.666,323265,0
2017-07-12,41.185,41.843,41.145,41.304,479565,0
2017-07-13,41.354,41.524,40.906,41.235,454426,0
2017-07-14,41.364,41.454,41.155,41.195,392642,0
2017-07-17,41.464,41.568,41.048,41.304,419703,0
2017-07-18,41.354,41.862,41.045,41.683,874079,0
2017-07-19,41.773,41.952,41.284,41.563,720078,0
2017-07-20,41.753,41.783,41.304,41.374,347480,0
2017-07-21,41.294,41.504,40.896,41.494,279128,0
2017-07-24,41.444,41.633,41.055,41.563,314176,0
2017-07-25,42.042,42.331,41.693,42.022,589667,0
2017-07-26,42.022,42.022,41.304,41.394,508404,0
2017-07-27,41.464,41.524,41.185,41.344,251277,0
2017-07-28,41.125,41.185,40.158,40.826,588802,0
2017-07-31,40.975,41.195,40.756,40.866,417937,0
2017-08-01,40.945,41.259,40.118,40.387,599164,0
2017-08-02,40.337,40.607,39.889,40.058,513812,0
2017-08-03,40.078,40.666,39.979,40.377,797270,0
2017-08-04,40.587,42.57,39.929,41.843,860865,0
2017-08-07,41.843,41.877,40.945,41.274,490259,0
2017-08-08,41.195,41.803,41.075,41.264,458812,0
2017-08-09,41.035,41.244,40.467,40.826,319932,0
2017-08-10,40.627,40.627,39.804,39.989,332288,0
2017-08-11,39.7,40.337,39.201,40.058,467671,0
2017-08-14,40.367,40.497,40.058,40.437,253783,0
2017-08-15,40.487,40.547,40.098,40.208,234378,0
2017-08-16,40.437,40.617,40.078,40.238,287996,0
2017-08-17,40.108,40.158,39.231,39.271,287975,0
2017-08-18,39.121,39.49,38.912,38.972,297098,0
2017-08-21,38.952,39.151,38.533,38.922,958264,0
2017-08-22,39.121,39.67,38.992,39.58,188766,0
2017-08-23,39.241,39.58,39.151,39.201,220397,0
2017-08-24,39.351,39.381,38.942,39.151,252694,0
2017-08-25,39.381,39.66,39.301,39.321,189232,0
2017-08-28,39.47,39.48,39.032,39.261,457273,0
2017-08-29,38.902,39.59,38.862,39.57,182417,0
2017-08-30,39.53,40.028,39.403,39.979,235921,0
2017-08-31,40.198,40.437,39.969,40.228,361739,0
2017-09-01,40.367,40.756,40.308,40.407,259861,0
2017-09-05,40.337,40.437,39.59,39.64,252359,0
2017-09-06,39.829,40.068,39.45,39.69,226304,0
2017-09-07,39.789,39.888,38.952,39.57,274585,0
2017-09-08,39.49,40.22,39.17,40.08,311664,0
2017-09-11,40.53,41.14,40.1,40.93,448712,0
2017-09-12,41.18,41.43,40.96,41.38,321343,0
2017-09-13,41.34,41.67,41.27,41.4,257520,0
2017-09-14,41.38,41.9,41.25,41.9,469466,0
2017-09-15,41.81,42.26,41.66,42.19,643599,0
2017-09-18,42.32,42.7,42.26,42.64,321182,0
2017-09-19,42.64,43.23,42.54,43.2,706758,0
2017-09-20,43.37,43.52,42.84,43.39,533961,0
2017-09-21,43.43,43.56,43.23,43.29,270554,0
2017-09-22,43.24,44.57,43.24,44.43,525519,0
2017-09-25,44.36,44.81,44.26,44.51,627734,0
2017-09-26,44.74,44.78,44.27,44.39,595142,0
2017-09-27,44.57,44.95,44.07,44.25,504298,0
2017-09-28,44.21,44.37,43.54,44.09,262330,0
2017-09-29,44.17,44.32,43.76,44.27,404871,0
2017-10-02,44.22,44.62,44.06,44.58,390205,0
2017-10-03,44.74,45,44.42,44.83,680108,0
2017-10-04,44.92,45.09,44.62,44.73,404534,0
2017-10-05,44.89,45.04,44.6,44.95,980325,0
2017-10-06,44.77,45.34,44.63,45.06,458643,0
2017-10-09,45.68,46.05,45.53,45.75,1050331,0
2017-10-10,46.02,46.02,45.35,45.5,543381,0
2017-10-11,45.55,45.89,45.38,45.69,755529,0
2017-10-12,45.67,46.31,45.41,45.9,527484,0
2017-10-13,46.2,46.55,45.96,46.25,395119,0
2017-10-16,46.64,47.19,46.62,46.77,993991,0
2017-10-17,46.71,47.0299,46.43,46.48,501222,0
2017-10-18,46.61,47.15,46.44,46.82,619914,0
2017-10-19,46.5,46.801,46.46,46.6,437245,0
2017-10-20,46.73,47.09,46.69,46.92,598357,0
2017-10-23,47.5,47.5,46.84,46.89,881198,0
2017-10-24,47.19,47.98,47.08,47.5,1066209,0
2017-10-25,47.42,47.65,46.28,46.88,751497,0
2017-10-26,47.18,47.45,46.95,47.33,538819,0
2017-10-27,47.25,47.34,46.59,47,391519,0
2017-10-30,46.7,47.01,46.05,46.08,504111,0
2017-10-31,46.33,47.06,46.13,46.64,586664,0
2017-11-01,47.21,47.46,46.78,46.8,1085512,0
2017-11-02,47.24,51.65,47.08,51.5,2997708,0
2017-11-03,51.86,53,51.22,51.32,1221424,0
2017-11-06,51.29,52.41,50.97,51.89,589679,0
2017-11-07,52,52.46,51.46,51.58,428680,0
2017-11-08,51.53,51.59,50.461,50.94,921104,0
2017-11-09,50.52,51.15,50.46,50.92,569888,0
2017-11-10,50.99,51.5,50.67,51.02,447305,0
