Date,Open,High,Low,Close,Volume,OpenInt
1994-10-19,16.698,17.424,16.698,16.872,53617,0
1994-10-20,17.046,17.046,16.698,16.698,16116,0
1994-10-21,17.046,17.046,16.32,16.756,15599,0
1994-10-24,16.698,16.698,15.594,16.03,77378,0
1994-10-25,15.972,16.32,15.594,15.594,34092,0
1994-10-26,15.594,15.972,15.246,15.507,171903,0
1994-10-27,15.246,15.972,15.246,15.507,65704,0
1994-10-28,15.246,15.972,15.246,15.739,41840,0
1994-10-31,15.246,16.03,15.246,16.03,49278,0
1994-11-01,16.03,16.698,15.972,16.03,39050,0
1994-11-02,15.594,16.32,15.594,16.03,45869,0
1994-11-03,16.146,16.146,15.972,16.146,46695,0
1994-11-04,15.972,16.32,15.972,16.204,42253,0
1994-11-07,16.32,16.32,15.42,15.42,138846,0
1994-11-08,15.594,16.32,15.594,15.972,57130,0
1994-11-09,15.972,16.32,15.594,15.972,62604,0
1994-11-10,15.594,15.972,15.594,15.71,30786,0
1994-11-11,15.71,15.972,15.594,15.71,43390,0
1994-11-14,15.594,15.972,15.246,15.246,43492,0
1994-11-15,15.594,15.972,15.594,15.71,75517,0
1994-11-16,15.972,15.972,15.391,15.478,35641,0
1994-11-17,15.594,15.594,14.868,15.159,37604,0
1994-11-18,14.868,15.246,14.142,14.868,29649,0
1994-11-21,14.142,14.52,13.794,14.52,14876,0
1994-11-22,14.142,14.142,13.416,13.939,33679,0
1994-11-23,13.794,13.939,13.416,13.707,27170,0
1994-11-25,13.794,14.142,13.794,14.142,9607,0
1994-11-28,14.142,14.52,13.794,14.142,14773,0
1994-11-29,14.142,14.142,13.794,14.142,8885,0
1994-11-30,14.142,14.142,13.62,13.62,26343,0
1994-12-01,14.142,14.142,13.068,13.329,45352,0
1994-12-02,13.416,13.416,13.068,13.068,5372,0
1994-12-05,12.69,12.69,12.69,12.69,1550,0
1994-12-06,13.068,13.068,12.342,12.69,20248,0
1994-12-07,12.69,13.794,12.69,13.794,35951,0
1994-12-08,13.416,13.794,13.068,13.416,43285,0
1994-12-09,13.794,13.794,13.068,13.794,72521,0
1994-12-12,13.794,13.794,13.242,13.794,82749,0
1994-12-13,14.142,14.52,13.794,14.142,39567,0
1994-12-14,14.52,14.868,14.52,14.868,18389,0
1994-12-15,14.868,14.868,14.142,14.142,7852,0
1994-12-16,14.52,14.52,14.142,14.52,37707,0
1994-12-19,14.868,14.868,14.142,14.52,12604,0
1994-12-20,14.52,15.246,14.52,15.246,48658,0
1994-12-21,15.246,15.246,14.52,14.52,25827,0
1994-12-22,14.52,14.52,14.2,14.52,9917,0
1994-12-23,14.52,15.246,14.52,15.246,4028,0
1994-12-27,15.246,15.972,14.868,15.972,14464,0
1994-12-28,15.594,15.594,14.52,15.594,78513,0
1994-12-29,15.246,15.246,14.868,15.246,47728,0
1994-12-30,15.246,15.246,14.868,14.868,21590,0
1995-01-03,14.868,14.868,14.142,14.142,25723,0
1995-01-04,13.881,14.142,13.794,13.794,132854,0
1995-01-05,13.794,14.142,13.794,14.142,62088,0
1995-01-06,13.939,14.142,13.416,13.794,37914,0
1995-01-09,13.881,14.142,13.416,13.62,30063,0
1995-01-10,13.416,14.142,13.416,14.142,23555,0
1995-01-11,13.794,14.142,13.794,14.142,41942,0
1995-01-12,14.52,14.868,14.142,14.52,46695,0
1995-01-13,13.794,14.142,13.416,14.142,25310,0
1995-01-16,14.52,14.52,13.794,13.794,30166,0
1995-01-17,13.794,14.142,13.416,13.416,27789,0
1995-01-18,14.142,14.142,13.416,13.416,45042,0
1995-01-19,13.416,13.416,13.068,13.416,16736,0
1995-01-20,13.794,13.794,13.155,13.794,141635,0
1995-01-23,13.416,13.416,12.69,12.69,50517,0
1995-01-24,13.068,13.068,12.342,12.69,19423,0
1995-01-25,12.748,13.068,12.69,12.69,10228,0
1995-01-26,12.748,12.748,12.516,12.69,6199,0
1995-01-27,12.342,12.342,11.964,11.964,29753,0
1995-01-30,11.964,12.806,11.964,11.964,53823,0
1995-01-31,11.964,11.964,11.238,11.616,44835,0
1995-02-01,12.342,12.342,11.964,12.342,35537,0
1995-02-02,12.342,12.69,12.08,12.342,31716,0
1995-02-03,12.342,12.342,11.616,11.616,33783,0
1995-02-06,11.616,12.342,11.616,11.616,33162,0
1995-02-07,11.964,11.964,11.616,11.616,30786,0
1995-02-08,11.616,12.168,11.616,11.964,56097,0
1995-02-09,11.964,12.342,11.964,12.342,21798,0
1995-02-10,11.964,12.342,11.964,11.964,34298,0
1995-02-13,11.964,12.342,11.616,12.342,25621,0
1995-02-14,11.964,12.69,11.964,12.109,23347,0
1995-02-15,12.022,12.342,11.964,11.964,9917,0
1995-02-16,11.964,11.964,11.616,11.616,44215,0
1995-02-17,11.616,12.342,11.616,11.964,12087,0
1995-02-21,12.342,12.69,11.964,11.964,35228,0
1995-02-22,12.109,12.69,12.109,12.69,9710,0
1995-02-23,12.69,12.69,11.964,11.964,15495,0
1995-02-24,12.168,12.342,11.964,12.342,5475,0
1995-02-27,11.964,12.109,11.964,11.964,20248,0
1995-02-28,11.964,12.342,11.964,12.342,5786,0
1995-03-01,12.342,12.342,11.964,11.964,63741,0
1995-03-02,11.848,12.342,11.848,12.342,18595,0
1995-03-03,12.342,12.342,11.616,11.616,17045,0
1995-03-06,12.342,12.342,11.616,12.342,14670,0
1995-03-07,12.342,13.416,12.342,13.068,93184,0
1995-03-08,13.416,13.416,12.69,13.068,49691,0
1995-03-09,13.068,13.794,13.068,13.794,26550,0
1995-03-10,13.794,13.794,13.068,13.416,34504,0
1995-03-13,13.416,14.142,13.416,13.794,19939,0
1995-03-14,13.794,13.794,13.416,13.794,34504,0
1995-03-15,13.416,14.142,13.416,14.142,20248,0
1995-03-16,13.794,14.142,13.416,13.794,9504,0
1995-03-17,13.416,13.794,13.416,13.794,22418,0
1995-03-20,14.142,14.142,13.561,14.142,7541,0
1995-03-21,13.794,14.142,13.794,13.794,93494,0
1995-03-22,14.142,14.868,14.142,14.52,38534,0
1995-03-23,14.868,15.594,14.868,15.594,47935,0
1995-03-24,15.246,15.246,14.868,14.868,48452,0
1995-03-27,15.246,15.246,14.868,14.868,16943,0
1995-03-28,15.246,15.594,14.868,15.594,42666,0
1995-03-29,15.594,15.972,15.246,15.42,52273,0
1995-03-30,15.594,16.698,15.246,16.32,74588,0
1995-03-31,17.424,17.424,16.233,16.32,97729,0
1995-04-03,16.32,17.017,15.972,16.32,50001,0
1995-04-04,15.972,16.32,15.594,15.972,31613,0
1995-04-05,16.698,16.698,15.972,16.698,71592,0
1995-04-06,16.698,17.046,16.698,16.698,56302,0
1995-04-07,16.698,16.698,16.32,16.32,28100,0
1995-04-10,15.972,16.436,15.972,16.32,36571,0
1995-04-11,15.972,17.424,15.972,17.424,38534,0
1995-04-12,17.424,17.772,17.046,17.772,62191,0
1995-04-13,17.424,17.772,17.046,17.424,94527,0
1995-04-17,17.772,18.498,17.424,18.498,87192,0
1995-04-18,18.498,18.498,17.424,18.498,68493,0
1995-04-19,18.15,18.498,17.772,17.772,57130,0
1995-04-20,17.772,18.15,17.772,17.772,47315,0
1995-04-21,18.15,18.15,17.772,18.15,61468,0
1995-04-24,18.15,18.15,17.772,17.772,16943,0
1995-04-25,17.772,18.15,17.772,17.772,81819,0
1995-04-26,17.772,18.15,17.424,17.424,61881,0
1995-04-27,17.482,17.772,17.424,17.772,55269,0
1995-04-28,17.482,17.772,17.424,17.424,24897,0
1995-05-01,17.772,18.15,17.424,17.569,61364,0
1995-05-02,18.15,18.15,17.772,18.15,29338,0
1995-05-03,18.15,18.876,18.15,18.498,173040,0
1995-05-04,18.15,18.876,18.15,18.876,28926,0
1995-05-05,18.876,19.224,18.498,18.876,89258,0
1995-05-08,18.876,18.876,18.15,18.15,74898,0
1995-05-09,18.15,18.498,17.772,17.772,51653,0
1995-05-10,17.772,17.83,17.424,17.83,20456,0
1995-05-11,17.772,18.498,17.772,18.498,48865,0
1995-05-12,18.15,19.224,18.15,18.498,46179,0
1995-05-15,18.498,19.224,18.498,19.224,14464,0
1995-05-16,18.876,19.224,18.643,19.224,16323,0
1995-05-17,19.224,19.224,18.614,19.224,26859,0
1995-05-18,18.876,19.95,18.643,19.457,51653,0
1995-05-19,19.224,19.602,19.224,19.602,30166,0
1995-05-22,19.602,20.328,19.602,19.602,27376,0
1995-05-23,19.602,19.95,19.224,19.95,29338,0
1995-05-24,19.224,21.402,19.224,21.402,74279,0
1995-05-25,21.402,21.402,20.676,20.676,46282,0
1995-05-26,21.054,21.402,21.054,21.054,55786,0
1995-05-30,21.402,21.402,20.676,21.054,16529,0
1995-05-31,21.054,21.054,19.95,21.054,101551,0
1995-06-01,21.054,21.054,20.27,21.054,19836,0
1995-06-02,21.054,21.054,20.328,20.328,26963,0
1995-06-05,19.95,20.328,19.95,20.328,55372,0
1995-06-06,20.328,20.328,19.602,19.602,54857,0
1995-06-07,19.95,20.328,19.95,20.328,18286,0
1995-06-08,19.95,20.676,19.95,20.676,23656,0
1995-06-09,20.676,22.128,20.676,22.128,46591,0
1995-06-12,22.128,22.128,21.402,21.78,38534,0
1995-06-13,21.78,22.128,21.402,21.78,74485,0
1995-06-14,22.128,22.506,21.78,22.506,55063,0
1995-06-15,22.854,23.958,22.506,23.958,96385,0
1995-06-16,23.958,24.306,23.232,23.58,107646,0
1995-06-19,23.232,24.684,23.232,24.684,59609,0
1995-06-20,24.684,24.684,23.58,23.58,63844,0
1995-06-21,23.958,23.958,23.232,23.232,81716,0
1995-06-22,23.232,23.232,22.506,22.506,38534,0
1995-06-23,22.506,22.854,22.506,22.854,14050,0
1995-06-26,22.854,22.854,22.506,22.68,30993,0
1995-06-27,22.854,22.854,22.128,22.506,41735,0
1995-06-28,22.506,22.506,21.054,21.054,53720,0
1995-06-29,21.402,22.128,21.402,21.402,33988,0
1995-06-30,21.78,21.838,21.054,21.78,82232,0
1995-07-03,21.402,22.128,21.402,22.128,8574,0
1995-07-05,22.128,22.506,21.402,21.78,48968,0
1995-07-06,21.78,22.506,21.605,22.506,232649,0
1995-07-07,23.58,23.58,22.854,23.58,267256,0
1995-07-10,23.58,23.958,23.232,23.232,87708,0
1995-07-11,22.854,23.58,22.68,23.58,38740,0
1995-07-12,23.958,24.684,23.232,23.58,106096,0
1995-07-13,23.958,24.306,22.854,22.854,30372,0
1995-07-14,22.854,23.58,22.854,23.319,70146,0
1995-07-17,23.464,23.958,23.232,23.958,22315,0
1995-07-18,23.58,23.58,22.854,23.232,57749,0
1995-07-19,23.232,23.58,22.506,22.506,55269,0
1995-07-20,22.506,22.854,22.506,22.854,42975,0
1995-07-21,22.854,22.854,22.506,22.506,30166,0
1995-07-24,23.232,23.58,22.912,23.58,26756,0
1995-07-25,22.912,23.58,22.854,22.854,7955,0
1995-07-26,22.912,23.232,22.854,22.912,16839,0
1995-07-27,22.854,22.854,21.78,21.78,16839,0
1995-07-28,21.78,22.506,21.78,22.128,55063,0
1995-07-31,22.128,22.506,21.402,22.128,32748,0
1995-08-01,22.128,22.854,22.128,22.854,30786,0
1995-08-02,22.854,22.854,22.506,22.506,23555,0
1995-08-03,22.854,23.232,22.854,22.854,27893,0
1995-08-04,23.232,23.58,22.506,22.506,15495,0
1995-08-07,22.506,22.854,22.506,22.854,7439,0
1995-08-08,22.854,23.58,22.854,22.97,74796,0
1995-08-09,23.58,23.58,22.854,22.854,41116,0
1995-08-10,23.232,23.58,23.232,23.232,54752,0
1995-08-11,23.232,23.58,22.854,23.58,55063,0
1995-08-14,23.958,24.306,23.58,23.958,43700,0
1995-08-15,24.306,25.032,23.232,24.684,67666,0
1995-08-16,24.684,24.684,23.58,23.958,39464,0
1995-08-17,24.684,25.032,24.306,25.032,48554,0
1995-08-18,25.758,25.758,25.032,25.41,40084,0
1995-08-21,25.41,25.758,24.684,25.032,13430,0
1995-08-22,25.032,25.032,24.016,24.306,23656,0
1995-08-23,24.684,24.684,23.958,24.016,17045,0
1995-08-24,24.306,24.684,24.016,24.684,14980,0
1995-08-25,24.451,24.684,24.306,24.684,15289,0
1995-08-28,24.684,24.684,23.958,24.306,20765,0
1995-08-29,24.306,24.684,24.306,24.306,12914,0
1995-08-30,24.306,24.306,23.58,23.58,55786,0
1995-08-31,23.58,23.58,23.232,23.58,10331,0
1995-09-01,23.232,23.406,23.145,23.145,17459,0
1995-09-05,22.506,22.854,21.054,22.854,96490,0
1995-09-06,23.232,23.58,23.232,23.232,55372,0
1995-09-07,23.232,23.958,23.232,23.58,25827,0
1995-09-08,23.958,24.306,23.58,23.958,16839,0
1995-09-11,23.58,23.958,23.58,23.958,15393,0
1995-09-12,23.58,25.032,23.58,25.032,36674,0
1995-09-13,25.41,25.41,24.103,24.306,34092,0
1995-09-14,23.958,23.958,23.813,23.958,119320,0
1995-09-15,23.958,24.306,23.871,24.306,10020,0
1995-09-18,23.958,24.306,23.958,24.103,16220,0
1995-09-19,24.132,24.306,23.958,23.958,33472,0
1995-09-20,23.958,24.684,23.958,24.684,22211,0
1995-09-21,24.684,25.032,24.538,24.538,12294,0
1995-09-22,24.306,24.684,24.132,24.306,35021,0
1995-09-25,24.684,25.032,24.684,24.742,6819,0
1995-09-26,24.451,24.684,24.306,24.306,158991,0
1995-09-27,24.306,24.422,23.958,23.958,2274,0
1995-09-28,23.958,24.684,23.958,24.684,22831,0
1995-09-29,24.684,24.684,24.422,24.422,1550,0
1995-10-02,24.306,24.684,23.958,24.306,22418,0
1995-10-03,24.306,24.306,23.58,23.58,5682,0
1995-10-04,23.58,23.638,23.58,23.58,7541,0
1995-10-05,23.58,23.58,23.232,23.58,11570,0
1995-10-06,23.958,24.306,23.958,23.958,32025,0
1995-10-09,23.958,23.958,23.232,23.232,7852,0
1995-10-10,23.958,23.958,23.232,23.58,11157,0
1995-10-11,23.232,23.58,23.232,23.29,19112,0
1995-10-12,23.232,23.58,23.232,23.58,36778,0
1995-10-13,23.232,23.29,22.854,23.232,52067,0
1995-10-16,23.232,23.232,23.232,23.232,113948,0
1995-10-17,23.232,23.232,22.854,23.232,137502,0
1995-10-18,23.232,23.232,22.854,22.854,58163,0
1995-10-19,22.128,22.506,21.78,22.128,55167,0
1995-10-20,22.128,22.128,21.78,22.128,21590,0
1995-10-23,21.054,21.402,20.676,21.054,83474,0
1995-10-24,21.054,21.402,20.676,21.054,72935,0
1995-10-25,21.054,21.402,20.676,21.054,68081,0
1995-10-26,21.78,21.78,21.054,21.054,16529,0
1995-10-27,21.054,21.054,19.224,20.676,105683,0
1995-10-30,20.328,20.676,19.95,20.676,46488,0
1995-10-31,21.78,22.854,21.054,21.054,22522,0
1995-11-01,21.054,21.054,20.676,21.054,2892,0
1995-11-02,21.402,22.506,21.054,22.506,42046,0
1995-11-03,22.854,23.958,22.854,23.232,85125,0
1995-11-06,23.58,23.58,23.232,23.58,40601,0
1995-11-07,23.958,23.958,23.58,23.725,61261,0
1995-11-08,23.58,23.725,23.58,23.725,13947,0
1995-11-09,23.958,24.684,23.958,24.306,70352,0
1995-11-10,25.032,25.41,24.306,24.306,213124,0
1995-11-13,24.684,24.684,23.958,24.103,108575,0
1995-11-14,23.958,23.958,23.232,23.232,18698,0
1995-11-15,23.232,23.232,23.232,23.232,15083,0
1995-11-16,23.232,23.232,22.854,22.854,4028,0
1995-11-17,22.854,23.58,22.854,23.58,56510,0
1995-11-20,23.232,25.032,23.232,23.958,158783,0
1995-11-21,24.306,24.306,23.958,24.306,33679,0
1995-11-22,24.306,24.306,23.958,23.958,6819,0
1995-11-27,24.306,24.306,23.958,24.306,24173,0
1995-11-28,24.684,25.41,24.684,24.684,53410,0
1995-11-29,24.306,24.684,23.958,24.306,9710,0
1995-11-30,24.306,24.306,23.58,23.958,12087,0
1995-12-01,23.58,23.58,23.232,23.232,22107,0
1995-12-04,23.232,23.232,23.232,23.232,7024,0
1995-12-05,23.58,23.58,23.232,23.58,16943,0
1995-12-06,23.958,23.958,23.58,23.58,17976,0
1995-12-07,23.958,23.958,23.58,23.58,8678,0
1995-12-08,23.58,23.958,23.232,23.58,4028,0
1995-12-11,23.58,23.958,23.58,23.58,14566,0
1995-12-12,23.58,23.58,23.232,23.58,3306,0
1995-12-13,23.232,23.232,22.854,22.854,225211,0
1995-12-14,23.232,23.232,22.506,22.506,25930,0
1995-12-15,22.854,22.854,22.506,22.506,25207,0
1995-12-18,22.506,22.854,22.506,22.854,16839,0
1995-12-19,22.506,23.232,22.506,22.506,8471,0
1995-12-20,22.506,22.854,22.506,22.854,3616,0
1995-12-21,22.506,22.506,22.506,22.506,4753,0
1995-12-22,22.506,22.506,22.506,22.506,1758,0
1995-12-26,22.506,22.854,22.506,22.854,6508,0
1995-12-27,22.506,22.854,22.506,22.854,11674,0
1995-12-28,22.506,22.506,22.506,22.506,17562,0
1995-12-29,22.128,22.128,22.128,22.128,3306,0
1996-01-02,22.506,23.58,22.506,23.232,51964,0
1996-01-03,23.958,24.684,23.958,24.306,285852,0
1996-01-04,24.306,25.032,24.306,24.684,20660,0
1996-01-05,25.032,27.21,25.032,26.862,80478,0
1996-01-08,27.588,27.588,26.862,26.862,38534,0
1996-01-09,26.862,26.862,25.758,26.862,43802,0
1996-01-10,26.135,27.588,25.758,25.758,33162,0
1996-01-11,25.41,26.135,25.41,25.758,48141,0
1996-01-12,25.758,26.135,25.758,26.135,88639,0
1996-01-15,25.758,26.135,25.032,25.032,15495,0
1996-01-16,25.41,26.135,25.41,26.135,9090,0
1996-01-17,25.758,26.135,25.758,26.135,6611,0
1996-01-18,25.758,26.135,25.758,25.758,3099,0
1996-01-19,25.758,26.135,25.758,26.135,8885,0
1996-01-22,26.135,26.862,26.135,26.862,64877,0
1996-01-23,26.862,26.862,25.758,25.758,34504,0
1996-01-24,25.758,26.135,25.758,26.135,28617,0
1996-01-25,26.484,27.21,26.484,27.21,27584,0
1996-01-26,26.862,26.862,26.484,26.862,10640,0
1996-01-29,26.484,26.484,26.135,26.484,13637,0
1996-01-30,26.484,26.484,25.758,26.135,17253,0
1996-01-31,26.484,26.862,25.99,26.862,82336,0
1996-02-01,26.862,27.936,26.862,27.936,167462,0
1996-02-02,29.04,30.84,29.04,29.766,200004,0
1996-02-05,29.04,29.388,28.314,29.388,51653,0
1996-02-06,29.388,29.388,28.314,28.459,94320,0
1996-02-07,29.388,29.766,27.21,27.588,89671,0
1996-02-08,26.484,27.21,25.758,27.21,109506,0
1996-02-09,26.862,26.862,25.758,26.135,90497,0
1996-02-12,26.484,26.862,26.484,26.862,34092,0
1996-02-13,26.862,27.21,26.484,27.21,14773,0
1996-02-14,27.21,27.588,26.484,27.588,36364,0
1996-02-15,27.588,27.588,27.21,27.588,25723,0
1996-02-16,27.588,27.588,26.862,27.21,17355,0
1996-02-20,26.862,27.936,26.862,26.862,37604,0
1996-02-21,26.484,27.936,26.484,27.588,68081,0
1996-02-22,27.936,27.936,27.21,27.21,10538,0
1996-02-23,27.21,27.21,26.484,26.862,35847,0
1996-02-26,26.862,27.21,26.862,27.21,13430,0
1996-02-27,27.21,27.588,27.21,27.588,17459,0
1996-02-28,27.21,27.21,26.862,27.21,54132,0
1996-02-29,27.21,27.21,26.862,26.862,59712,0
1996-03-01,26.862,26.862,25.874,26.484,17769,0
1996-03-04,26.135,26.135,25.032,25.41,63328,0
1996-03-05,25.032,25.41,24.684,25.41,51551,0
1996-03-06,25.41,25.41,25.032,25.41,3822,0
1996-03-07,25.032,25.758,25.032,25.758,16323,0
1996-03-08,25.758,25.758,24.684,24.684,32748,0
1996-03-11,24.684,24.684,24.306,24.306,38430,0
1996-03-12,24.306,24.306,23.958,23.958,20041,0
1996-03-13,23.696,24.684,23.58,24.684,45352,0
1996-03-14,24.306,25.032,24.306,24.684,39050,0
1996-03-15,24.684,24.684,24.684,24.684,2376,0
1996-03-18,24.306,24.684,23.958,24.306,55063,0
1996-03-19,24.306,24.306,23.58,23.58,14256,0
1996-03-20,23.58,23.58,23.232,23.232,34298,0
1996-03-21,22.854,23.58,22.854,23.232,39876,0
1996-03-22,23.58,24.306,23.58,23.958,16633,0
1996-03-25,23.958,24.684,23.958,24.306,12087,0
1996-03-26,25.41,25.758,24.684,25.032,75311,0
1996-03-27,25.41,25.41,24.306,24.306,42563,0
1996-03-28,24.306,24.306,23.58,23.958,16736,0
1996-03-29,24.306,24.306,23.58,23.58,23347,0
1996-04-01,23.958,24.306,23.958,24.306,11570,0
1996-04-02,24.306,24.306,23.58,23.58,7336,0
1996-04-03,23.58,24.306,23.58,23.725,25518,0
1996-04-04,23.958,23.958,23.232,23.58,20351,0
1996-04-08,23.232,24.306,23.232,23.958,86468,0
1996-04-09,23.958,23.958,23.58,23.958,41735,0
1996-04-10,23.958,24.306,23.958,24.306,48038,0
1996-04-11,24.306,25.032,24.306,24.684,35124,0
1996-04-12,24.684,24.684,23.958,24.306,25827,0
1996-04-15,24.306,24.684,24.306,24.684,30063,0
1996-04-16,24.742,24.742,24.684,24.684,12499,0
1996-04-17,24.306,24.306,24.306,24.306,7749,0
1996-04-18,24.306,24.306,23.58,23.58,9194,0
1996-04-19,23.958,23.958,23.58,23.58,6095,0
1996-04-22,23.958,23.958,23.58,23.58,5786,0
1996-04-23,23.58,24.306,23.58,24.306,8058,0
1996-04-24,23.958,24.306,23.958,24.306,1859,0
1996-04-25,24.306,25.41,24.306,25.032,42460,0
1996-04-26,25.032,25.032,24.684,25.032,57439,0
1996-04-29,25.032,25.032,24.684,25.032,9090,0
1996-04-30,25.032,25.41,25.032,25.41,7128,0
1996-05-01,25.41,25.758,25.41,25.41,62914,0
1996-05-02,25.758,25.758,25.41,25.758,63533,0
1996-05-03,25.758,25.758,25.41,25.41,12604,0
1996-05-06,25.41,26.135,25.41,25.758,41220,0
1996-05-07,25.758,26.484,25.758,26.484,37811,0
1996-05-08,26.862,26.862,26.135,26.484,28100,0
1996-05-09,26.862,26.862,25.758,26.135,37914,0
1996-05-10,25.758,25.758,25.758,25.758,620,0
1996-05-13,25.758,25.758,25.41,25.41,23760,0
1996-05-14,25.41,25.758,25.032,25.758,21177,0
1996-05-15,26.135,26.135,25.758,26.135,11880,0
1996-05-16,25.758,25.758,25.032,25.032,19319,0
1996-05-17,25.41,25.41,25.032,25.41,5269,0
1996-05-20,25.032,25.032,24.684,25.032,14566,0
1996-05-21,25.032,25.032,24.306,25.032,16839,0
1996-05-22,25.032,25.41,25.032,25.032,8161,0
1996-05-23,25.41,25.41,25.032,25.41,4649,0
1996-05-24,25.41,25.41,25.032,25.41,12087,0
1996-05-28,25.41,25.758,25.41,25.758,33575,0
1996-05-29,25.41,25.758,25.41,25.41,16529,0
1996-05-30,25.758,25.758,25.41,25.758,10950,0
1996-05-31,25.758,26.135,25.41,26.135,45559,0
1996-06-03,26.135,26.135,25.758,26.135,14876,0
1996-06-04,25.758,25.758,24.945,24.945,8781,0
1996-06-05,25.41,25.41,24.306,24.306,38740,0
1996-06-06,24.684,24.684,23.232,23.232,223144,0
1996-06-07,23.58,23.958,23.232,23.958,21488,0
1996-06-10,23.58,23.58,23.232,23.58,21902,0
1996-06-11,23.232,23.232,22.506,23.232,23038,0
1996-06-12,23.232,23.232,22.854,22.854,46385,0
1996-06-13,22.854,22.854,22.128,22.506,24484,0
1996-06-14,22.506,22.506,22.128,22.506,31199,0
1996-06-17,22.128,22.506,22.128,22.506,11674,0
1996-06-18,22.506,22.506,22.506,22.506,2687,0
1996-06-19,22.128,22.506,22.128,22.128,13224,0
1996-06-20,22.244,22.506,22.244,22.506,9194,0
1996-06-21,22.128,22.506,22.128,22.128,1240,0
1996-06-24,22.128,22.506,21.78,22.128,115084,0
1996-06-25,22.506,22.506,21.78,22.128,45662,0
1996-06-26,22.128,22.128,21.78,21.78,723,0
1996-06-27,21.78,21.78,21.402,21.402,28203,0
1996-06-28,21.402,21.78,21.402,21.78,12189,0
1996-07-01,21.78,22.128,21.78,22.128,30476,0
1996-07-02,22.128,22.128,21.78,22.128,15083,0
1996-07-03,22.128,22.128,21.402,21.402,47728,0
1996-07-05,21.78,21.78,21.402,21.78,7645,0
1996-07-08,22.128,22.128,21.402,21.78,22831,0
1996-07-09,22.128,22.128,21.054,21.78,10950,0
1996-07-10,22.128,22.506,21.78,22.128,13430,0
1996-07-11,21.78,22.128,21.78,21.78,21488,0
1996-07-12,22.128,22.128,21.402,21.78,17149,0
1996-07-15,21.402,21.78,21.054,21.054,11365,0
1996-07-16,21.054,21.054,20.328,20.328,5682,0
1996-07-17,20.676,20.676,20.328,20.328,3616,0
1996-07-18,20.676,21.054,20.676,21.054,15083,0
1996-07-19,21.054,21.402,21.054,21.402,1758,0
1996-07-22,21.402,21.402,21.054,21.054,5062,0
1996-07-23,21.054,21.054,20.676,20.676,3719,0
1996-07-24,20.328,20.676,20.328,20.676,16426,0
1996-07-25,20.328,20.328,19.95,19.95,10538,0
1996-07-26,20.328,20.676,19.95,20.676,14670,0
1996-07-29,20.676,20.676,20.328,20.328,3822,0
1996-07-30,20.676,20.676,20.328,20.328,8781,0
1996-07-31,20.676,21.054,20.328,21.054,5475,0
1996-08-01,21.054,21.054,20.676,21.054,18286,0
1996-08-02,21.054,21.402,21.054,21.402,17355,0
1996-08-05,22.128,22.506,21.78,22.128,33885,0
1996-08-06,22.128,22.128,21.78,22.128,17253,0
1996-08-07,22.128,22.128,22.128,22.128,4546,0
1996-08-08,22.128,22.128,21.78,22.128,4753,0
1996-08-09,22.128,22.128,21.78,21.78,8885,0
1996-08-12,21.402,21.78,21.402,21.78,13224,0
1996-08-13,21.402,21.402,21.402,21.402,20868,0
1996-08-14,21.054,21.402,21.054,21.402,2996,0
1996-08-15,21.112,21.112,21.112,21.112,412,0
1996-08-16,21.402,21.402,21.054,21.054,10745,0
1996-08-19,21.054,21.402,21.054,21.402,6715,0
1996-08-20,21.78,22.128,21.78,22.128,9607,0
1996-08-21,22.128,22.128,21.925,21.925,12499,0
1996-08-22,22.128,22.506,22.128,22.506,7955,0
1996-08-23,22.854,23.58,22.854,23.58,20248,0
1996-08-26,23.232,23.958,23.232,23.958,5166,0
1996-08-27,23.958,24.306,23.958,23.958,11880,0
1996-08-28,23.958,23.958,23.958,23.958,2687,0
1996-08-29,23.958,23.958,23.174,23.232,13637,0
1996-08-30,22.854,22.854,22.506,22.854,10950,0
1996-09-03,22.854,23.232,22.506,22.854,6715,0
1996-09-04,22.506,22.506,22.506,22.506,620,0
1996-09-05,22.506,22.506,22.506,22.506,4546,0
1996-09-06,22.506,22.506,22.506,22.506,1032,0
1996-09-09,22.128,22.128,21.054,21.402,53099,0
1996-09-10,21.054,21.402,21.054,21.402,4958,0
1996-09-11,21.78,21.78,21.402,21.402,6611,0
1996-09-12,21.054,21.402,20.996,21.402,139258,0
1996-09-13,21.402,22.128,21.402,21.402,5372,0
1996-09-16,21.402,21.402,21.402,21.402,1341,0
1996-09-17,21.402,21.78,21.402,21.78,3616,0
1996-09-18,21.402,21.402,21.402,21.402,4958,0
1996-09-19,21.402,21.402,21.054,21.054,40496,0
1996-09-20,21.402,21.402,21.054,21.054,24071,0
1996-09-23,20.676,21.054,20.676,21.054,5889,0
1996-09-24,21.402,21.402,21.054,21.402,14256,0
1996-09-25,21.402,21.402,21.402,21.402,103,0
1996-09-26,21.054,21.054,20.676,21.054,12087,0
1996-09-27,21.054,21.054,21.054,21.054,1859,0
1996-09-30,20.676,20.676,19.602,19.602,17149,0
1996-10-01,19.95,20.328,19.95,20.328,11260,0
1996-10-02,20.328,21.054,20.328,21.054,25723,0
1996-10-03,20.676,21.054,20.676,20.676,9298,0
1996-10-04,21.054,21.78,20.676,21.78,20558,0
1996-10-07,21.78,21.78,21.402,21.78,19216,0
1996-10-08,21.78,22.128,21.78,21.78,11984,0
1996-10-09,21.78,22.128,21.402,22.128,7955,0
1996-10-10,21.78,22.506,21.78,22.506,2170,0
1996-10-11,22.506,22.506,21.78,21.78,7336,0
1996-10-14,21.78,21.78,21.054,21.402,20868,0
1996-10-15,21.78,22.128,21.78,22.128,5786,0
1996-10-16,21.78,22.128,21.78,22.128,517,0
1996-10-17,21.78,21.78,21.054,21.402,11570,0
1996-10-18,21.402,21.402,21.402,21.402,7645,0
1996-10-21,21.402,22.128,21.402,22.128,3408,0
1996-10-22,22.128,22.506,22.128,22.506,2583,0
1996-10-23,22.506,22.506,22.506,22.506,208,0
1996-10-24,21.78,22.128,21.78,21.78,31096,0
1996-10-25,21.78,21.78,21.78,21.78,723,0
1996-10-28,21.78,21.78,21.402,21.402,4649,0
1996-10-29,21.402,21.402,20.676,20.676,19526,0
1996-10-30,20.676,21.054,20.676,21.054,30268,0
1996-10-31,21.402,21.402,21.054,21.054,18078,0
1996-11-01,21.054,21.054,20.676,20.676,5991,0
1996-11-04,21.054,21.402,21.054,21.402,20041,0
1996-11-05,21.054,21.402,21.054,21.402,3925,0
1996-11-06,21.054,21.054,21.054,21.054,2479,0
1996-11-07,21.402,21.402,21.054,21.054,41735,0
1996-11-08,21.054,21.402,21.054,21.402,14566,0
1996-11-11,21.402,22.128,21.402,22.128,39154,0
1996-11-12,22.128,22.854,22.128,22.506,75517,0
1996-11-13,22.854,23.958,22.854,23.58,62604,0
1996-11-14,22.506,22.506,21.78,22.128,67149,0
1996-11-15,22.128,22.128,21.78,22.128,13224,0
1996-11-18,22.128,22.128,21.78,21.78,9400,0
1996-11-19,21.78,21.78,21.402,21.78,7749,0
1996-11-20,21.78,22.128,21.78,22.128,26447,0
1996-11-21,21.78,22.128,21.78,22.128,12706,0
1996-11-22,21.78,22.128,21.402,21.78,9194,0
1996-11-25,21.402,21.78,21.402,21.402,16943,0
1996-11-26,21.402,21.402,20.328,21.054,36468,0
1996-11-27,21.054,21.054,20.328,20.676,7231,0
1996-11-29,20.328,20.676,19.95,20.328,6095,0
1996-12-02,20.328,20.328,19.602,19.95,9090,0
1996-12-03,19.95,19.95,19.224,19.602,30786,0
1996-12-04,19.95,20.328,19.602,20.328,29134,0
1996-12-05,19.95,20.676,19.95,20.328,48968,0
1996-12-06,19.602,20.328,19.602,20.328,10745,0
1996-12-09,20.676,20.676,19.95,19.95,12706,0
1996-12-10,20.328,21.402,20.328,21.054,15909,0
1996-12-11,21.054,21.054,20.676,21.054,21177,0
1996-12-12,20.676,20.676,20.328,20.676,4649,0
1996-12-13,20.676,21.054,20.676,21.054,9815,0
1996-12-16,20.676,21.054,20.676,21.054,8058,0
1996-12-17,20.676,20.676,19.95,20.676,27376,0
1996-12-18,20.328,20.328,20.328,20.328,11055,0
1996-12-19,20.676,20.676,20.328,20.676,23656,0
1996-12-20,20.328,20.676,20.328,20.676,8885,0
1996-12-23,20.328,20.676,20.328,20.676,1240,0
1996-12-26,20.328,20.676,20.328,20.676,3099,0
1996-12-27,20.328,20.328,20.328,20.328,3925,0
1996-12-30,20.328,20.328,19.95,20.328,62399,0
1996-12-31,20.676,20.676,20.328,20.676,48452,0
1997-01-02,20.676,20.676,20.328,20.676,6715,0
1997-01-03,19.95,19.95,19.602,19.95,8058,0
1997-01-06,20.328,20.328,18.876,18.876,20248,0
1997-01-07,19.224,19.224,19.224,19.224,4028,0
1997-01-08,19.224,19.224,18.498,18.876,8678,0
1997-01-09,19.224,19.224,18.876,19.224,50311,0
1997-01-10,19.602,19.602,19.224,19.602,13224,0
1997-01-13,19.224,19.95,19.224,19.95,10331,0
1997-01-14,19.95,19.95,19.224,19.224,24794,0
1997-01-15,19.602,19.602,19.224,19.602,17976,0
1997-01-16,19.95,20.328,19.95,20.328,8471,0
1997-01-20,20.328,20.328,19.95,19.95,1859,0
1997-01-21,20.328,20.676,19.95,20.676,12189,0
1997-01-22,20.328,20.328,19.95,19.95,2996,0
1997-01-23,19.602,19.95,19.602,19.95,4132,0
1997-01-24,20.328,20.328,19.602,19.95,3512,0
1997-01-27,20.328,20.328,19.95,20.328,9090,0
1997-01-28,19.95,20.328,19.95,19.95,7749,0
1997-01-29,19.95,20.328,19.95,20.328,8161,0
1997-01-30,19.95,19.95,19.95,19.95,3203,0
1997-01-31,19.602,19.95,19.224,19.602,23555,0
1997-02-03,19.95,20.328,19.602,19.602,23140,0
1997-02-04,19.95,19.95,19.602,19.95,1653,0
1997-02-05,19.602,19.602,19.602,19.602,5991,0
1997-02-06,19.224,19.224,18.876,19.224,11365,0
1997-02-07,18.876,19.602,18.876,19.602,38740,0
1997-02-10,19.602,19.602,19.224,19.602,22315,0
1997-02-11,19.224,19.224,18.876,19.224,7024,0
1997-02-12,19.224,19.602,18.876,19.602,26239,0
1997-02-13,19.224,19.224,19.224,19.224,18595,0
1997-02-14,19.224,19.602,19.224,19.602,7955,0
1997-02-18,19.602,19.602,19.224,19.602,28822,0
1997-02-19,19.602,20.328,19.602,19.95,18907,0
1997-02-20,20.328,20.676,19.95,20.676,74071,0
1997-02-21,20.676,21.054,20.676,21.054,31199,0
1997-02-24,21.054,21.054,20.676,20.676,14360,0
1997-02-25,20.328,20.676,20.328,20.676,16633,0
1997-02-26,20.328,20.676,20.328,20.676,5786,0
1997-02-27,21.402,21.402,20.328,20.676,61983,0
1997-02-28,20.328,21.054,20.328,21.054,80374,0
1997-03-03,20.676,21.054,20.328,21.054,3203,0
1997-03-04,20.676,20.676,20.328,20.676,3719,0
1997-03-05,20.328,20.328,19.602,20.328,20765,0
1997-03-06,20.676,20.676,20.328,20.676,32128,0
1997-03-07,20.676,20.676,20.328,20.328,5786,0
1997-03-10,20.676,20.676,19.95,19.95,7541,0
1997-03-11,20.328,20.328,19.95,20.328,13637,0
1997-03-12,20.328,20.328,19.95,20.328,14670,0
1997-03-13,19.95,20.328,19.95,20.328,8988,0
1997-03-14,20.328,20.328,19.95,20.328,5475,0
1997-03-17,20.328,20.328,19.95,20.328,1963,0
1997-03-18,19.95,19.95,19.224,19.224,13120,0
1997-03-19,19.602,19.602,19.224,19.224,99278,0
1997-03-20,19.602,19.602,19.224,19.224,8058,0
1997-03-21,18.876,19.224,18.876,19.224,3822,0
1997-03-24,19.224,19.224,18.876,19.224,3099,0
1997-03-25,18.876,19.224,18.876,19.224,7439,0
1997-03-26,18.876,19.602,18.876,19.224,15599,0
1997-03-27,18.876,19.224,18.498,18.876,5062,0
1997-03-31,18.876,19.602,18.876,19.602,37811,0
1997-04-01,19.224,19.602,19.224,19.602,18595,0
1997-04-02,19.602,19.602,19.602,19.602,6199,0
1997-04-03,19.224,19.602,19.224,19.602,4649,0
1997-04-04,19.224,19.224,19.224,19.224,208,0
1997-04-07,19.224,19.224,18.498,18.876,3408,0
1997-04-08,18.876,19.224,18.498,18.876,10020,0
1997-04-09,18.498,18.876,18.498,18.498,4649,0
1997-04-10,18.498,18.876,18.498,18.876,2892,0
1997-04-11,18.498,18.876,18.498,18.876,3616,0
1997-04-14,18.498,18.876,17.772,18.15,11984,0
1997-04-15,17.046,17.046,16.698,16.698,28513,0
1997-04-16,16.32,17.046,15.972,17.046,10124,0
1997-04-17,16.698,17.046,16.698,16.698,12499,0
1997-04-18,16.698,17.046,16.698,17.046,8471,0
1997-04-21,17.046,17.046,17.046,17.046,13430,0
1997-04-22,17.046,17.046,16.698,17.046,10124,0
1997-04-23,16.698,16.698,16.698,16.698,17769,0
1997-04-24,16.32,16.698,16.32,16.698,6199,0
1997-04-25,16.698,16.698,15.972,16.32,8885,0
1997-04-28,15.972,15.972,15.594,15.972,2892,0
1997-04-29,15.594,15.972,15.246,15.594,4958,0
1997-04-30,15.246,15.972,15.246,15.972,36157,0
1997-05-01,15.972,15.972,15.246,15.594,4442,0
1997-05-02,15.594,15.972,15.594,15.972,11260,0
1997-05-05,15.594,15.972,15.594,15.972,10538,0
1997-05-06,16.32,16.32,15.594,15.972,13637,0
1997-05-07,16.32,16.32,15.972,16.32,13327,0
1997-05-08,17.046,17.046,16.698,16.698,13844,0
1997-05-09,16.698,17.424,16.698,17.424,6302,0
1997-05-12,17.424,18.15,17.424,17.772,62811,0
1997-05-13,17.772,18.15,17.424,17.424,29134,0
1997-05-14,17.424,18.15,17.424,17.772,28822,0
1997-05-15,17.772,17.772,17.772,17.772,1550,0
1997-05-16,17.772,17.772,17.424,17.772,2170,0
1997-05-19,17.424,17.424,17.046,17.424,2583,0
1997-05-20,17.424,17.772,17.424,17.424,14464,0
1997-05-21,17.424,17.424,17.424,17.424,1032,0
1997-05-22,17.772,17.772,17.424,17.424,6611,0
1997-05-23,17.046,17.424,17.046,17.424,4236,0
1997-05-27,17.424,17.424,17.046,17.046,10950,0
1997-05-28,17.046,17.424,17.046,17.424,2170,0
1997-05-29,17.046,17.046,16.698,17.046,6611,0
1997-05-30,17.424,17.424,17.424,17.424,4236,0
1997-06-02,17.046,17.046,17.046,17.046,1963,0
1997-06-03,17.046,17.046,16.698,17.046,3719,0
1997-06-04,16.698,17.046,16.698,17.046,2790,0
1997-06-05,16.698,17.046,16.698,17.046,5682,0
1997-06-06,16.698,16.698,16.698,16.698,251451,0
1997-06-09,17.046,17.046,16.32,16.698,11674,0
1997-06-10,16.698,16.698,15.972,16.32,16839,0
1997-06-11,16.32,16.32,16.32,16.32,517,0
1997-06-12,15.972,16.32,15.594,15.594,23038,0
1997-06-13,15.594,16.32,15.594,15.972,11880,0
1997-06-16,15.972,16.32,15.972,16.32,1240,0
1997-06-17,15.972,15.972,15.972,15.972,2274,0
1997-06-18,15.972,15.972,14.868,14.868,4338,0
1997-06-19,15.246,15.246,14.52,14.52,16943,0
1997-06-20,14.52,14.52,13.416,13.416,14256,0
1997-06-23,13.416,13.416,13.068,13.068,38430,0
1997-06-24,13.416,13.416,12.69,12.69,198970,0
1997-06-25,12.69,13.068,12.516,12.69,48554,0
1997-06-26,12.69,13.62,12.69,13.416,36674,0
1997-06-27,13.068,13.068,12.894,13.068,4856,0
1997-06-30,13.068,13.068,12.516,13.068,17459,0
1997-07-01,13.068,13.068,12.69,12.69,5475,0
1997-07-02,12.516,12.516,12.516,12.516,826,0
1997-07-03,12.894,12.894,12.894,12.894,3925,0
1997-07-07,12.168,12.168,10.716,11.064,105993,0
1997-07-08,11.238,11.238,10.338,10.512,73246,0
1997-07-09,10.512,11.238,9.786,11.064,212401,0
1997-07-10,11.442,11.616,11.238,11.616,48141,0
1997-07-11,11.964,12.342,11.964,12.168,22831,0
1997-07-14,12.342,12.342,11.616,11.616,20868,0
1997-07-15,11.79,11.964,11.79,11.79,5991,0
1997-07-16,11.964,12.168,11.616,11.79,19112,0
1997-07-17,11.964,13.242,11.964,13.242,74485,0
1997-07-18,13.068,13.62,12.894,13.416,45972,0
1997-07-21,13.416,13.62,12.69,13.416,89052,0
1997-07-22,13.416,13.968,13.416,13.62,8161,0
1997-07-23,13.416,13.416,13.068,13.242,33679,0
1997-07-24,13.242,13.62,12.69,13.416,12294,0
1997-07-25,13.416,13.62,13.068,13.068,31716,0
1997-07-28,13.068,13.416,13.068,13.242,48141,0
1997-07-29,13.416,13.416,13.068,13.416,19628,0
1997-07-30,13.242,13.62,13.242,13.62,3203,0
1997-07-31,13.62,13.62,13.416,13.62,4856,0
1997-08-01,13.416,13.62,13.242,13.242,10331,0
1997-08-04,13.242,13.242,13.068,13.068,21177,0
1997-08-05,13.068,13.068,12.69,13.068,18182,0
1997-08-06,12.69,13.242,12.69,13.242,47935,0
1997-08-07,13.242,13.416,13.242,13.242,7541,0
1997-08-08,12.894,13.794,12.894,13.62,41942,0
1997-08-11,13.62,13.62,13.416,13.416,17976,0
1997-08-12,13.416,13.416,13.242,13.242,20145,0
1997-08-13,13.242,13.62,13.242,13.242,33265,0
1997-08-14,13.242,13.416,13.242,13.416,7439,0
1997-08-15,13.242,13.416,13.242,13.242,20868,0
1997-08-18,13.242,13.242,13.068,13.068,6715,0
1997-08-19,12.894,12.894,12.69,12.894,15909,0
1997-08-20,12.69,12.894,12.69,12.894,3822,0
1997-08-21,12.894,12.894,12.69,12.69,3616,0
1997-08-22,12.894,13.068,12.69,12.894,18286,0
1997-08-25,13.068,13.068,13.068,13.068,3099,0
1997-08-26,12.894,12.894,12.516,12.69,18182,0
1997-08-27,12.516,12.69,12.516,12.69,2376,0
1997-08-28,12.516,12.516,12.516,12.516,4236,0
1997-08-29,12.516,12.516,12.516,12.516,208,0
1997-09-02,12.516,12.516,12.342,12.516,35124,0
1997-09-03,12.168,12.69,12.168,12.69,12397,0
1997-09-05,12.69,12.69,12.516,12.516,4546,0
1997-09-08,12.69,12.69,12.168,12.168,9917,0
1997-09-09,12.342,12.516,12.342,12.516,10435,0
1997-09-11,12.516,12.516,12.168,12.168,7336,0
1997-09-12,12.168,12.168,11.79,11.79,12294,0
1997-09-15,11.616,11.616,11.238,11.616,21590,0
1997-09-16,11.616,11.616,11.442,11.442,5475,0
1997-09-17,11.238,11.616,11.238,11.616,18389,0
1997-09-18,11.616,12.69,11.616,12.69,161781,0
1997-09-19,13.068,13.068,12.894,13.068,36053,0
1997-09-22,13.068,13.242,13.068,13.242,8781,0
1997-09-23,13.416,13.416,13.416,13.416,8471,0
1997-09-24,13.242,13.62,13.242,13.62,18802,0
1997-09-25,13.416,14.142,13.416,14.142,30888,0
1997-09-26,14.142,14.346,13.968,13.968,25930,0
1997-09-29,14.142,15.072,14.142,14.868,43390,0
1997-09-30,15.797,16.32,15.797,15.797,117668,0
1997-10-01,16.32,16.872,15.797,15.972,52481,0
1997-10-02,15.972,15.972,15.246,15.42,21075,0
1997-10-03,15.42,15.972,15.42,15.972,16736,0
1997-10-06,15.972,15.972,15.594,15.594,14256,0
1997-10-07,15.246,15.42,15.072,15.246,9710,0
1997-10-08,15.246,15.797,15.246,15.797,45869,0
1997-10-09,15.972,15.972,15.42,15.594,78616,0
1997-10-10,15.594,15.594,15.42,15.42,26447,0
1997-10-13,15.246,15.246,14.52,14.694,4649,0
1997-10-14,14.868,15.246,14.868,15.246,10331,0
1997-10-15,15.072,15.072,14.694,14.868,5991,0
1997-10-16,14.868,14.868,14.868,14.868,2892,0
1997-10-17,14.694,14.868,14.142,14.346,10435,0
1997-10-20,14.142,14.142,14.142,14.142,412,0
1997-10-21,14.346,14.694,14.346,14.52,2687,0
1997-10-22,14.694,14.868,14.694,14.694,5991,0
1997-10-23,15.072,15.246,15.072,15.246,55992,0
1997-10-24,14.346,14.346,13.416,13.416,13740,0
1997-10-27,12.342,13.242,11.964,11.964,45766,0
1997-10-28,11.238,11.79,10.89,11.79,70042,0
1997-10-29,12.168,12.168,11.79,11.79,37914,0
1997-10-30,11.79,12.69,11.79,12.69,25207,0
1997-10-31,12.342,12.342,11.964,12.168,2274,0
1997-11-03,12.342,12.894,12.342,12.516,4028,0
1997-11-04,12.69,12.69,11.964,11.964,2996,0
1997-11-05,12.168,12.168,11.79,11.79,20351,0
1997-11-06,11.79,11.79,11.442,11.442,9298,0
1997-11-07,11.238,11.238,10.716,10.89,31818,0
1997-11-10,10.89,10.89,10.338,10.658,11260,0
1997-11-11,10.716,10.89,10.512,10.512,9298,0
1997-11-12,10.338,10.338,9.786,9.786,36571,0
1997-11-13,9.99,10.164,9.786,9.99,10640,0
1997-11-14,9.99,9.99,9.612,9.786,11984,0
1997-11-17,9.99,9.99,8.8861,9.4379,38740,0
1997-11-18,9.612,9.786,9.4379,9.786,13327,0
1997-11-19,9.4379,9.786,9.0603,9.0603,24173,0
1997-11-20,9.2637,9.2637,8.8861,9.0603,12914,0
1997-11-21,9.0603,9.786,8.8861,9.786,69422,0
1997-11-24,9.786,9.786,9.2637,9.612,51448,0
1997-11-25,9.4379,9.786,9.4379,9.612,9917,0
1997-11-26,9.4379,9.4379,7.9859,8.5376,54548,0
1997-11-28,8.1602,8.5376,8.1602,8.3344,7749,0
1997-12-01,8.3344,8.5376,7.8117,8.5376,10538,0
1997-12-02,8.5376,8.7119,8.3344,8.5376,5166,0
1997-12-03,8.3344,8.3344,7.9859,8.1602,9607,0
1997-12-04,8.1602,8.1602,7.6085,7.6085,84506,0
1997-12-05,7.8117,8.8861,7.6085,8.7119,41633,0
1997-12-08,8.7119,9.0603,8.1602,8.5376,29029,0
1997-12-09,8.1602,8.1602,7.8117,7.9859,23347,0
1997-12-10,8.7119,8.7119,7.9859,8.1602,22831,0
1997-12-11,7.9859,7.9859,7.9859,7.9859,12604,0
1997-12-12,8.5376,8.7119,8.3344,8.7119,37914,0
1997-12-15,8.7119,8.8861,8.5376,8.7119,13120,0
1997-12-16,8.7119,8.8861,8.5376,8.7119,34298,0
1997-12-17,9.0603,9.786,9.0603,9.786,16633,0
1997-12-18,9.786,9.786,8.7119,9.2637,21798,0
1997-12-19,9.2637,9.2637,9.0603,9.0603,17459,0
1997-12-22,8.8861,9.2637,8.8861,9.0603,32233,0
1997-12-23,9.2637,9.4379,9.2637,9.4379,33575,0
1997-12-24,9.4379,9.4379,9.0603,9.2637,69320,0
1997-12-26,9.4379,9.4379,9.2637,9.2637,1963,0
1997-12-29,9.4379,9.612,9.0603,9.2637,70249,0
1997-12-30,9.0603,9.4379,9.0603,9.4379,34402,0
1997-12-31,9.2637,9.99,9.2637,9.99,33162,0
1998-01-02,9.786,9.786,9.612,9.612,2892,0
1998-01-05,9.4379,9.4379,9.0603,9.2637,18078,0
1998-01-06,9.2637,9.2637,8.8861,8.8861,3719,0
1998-01-07,9.0603,9.2637,9.0603,9.2637,3099,0
1998-01-08,9.2637,9.2637,8.7119,8.8861,42046,0
1998-01-09,8.7119,8.7119,8.1602,8.1602,66323,0
1998-01-12,7.9859,8.1602,7.9859,8.1602,54857,0
1998-01-13,8.1602,8.7119,8.1602,8.7119,26963,0
1998-01-14,8.7119,9.0603,8.7119,8.7119,11880,0
1998-01-15,8.7119,9.0603,8.5376,9.0603,18389,0
1998-01-16,9.4379,9.67,9.2637,9.4379,36262,0
1998-01-20,9.0603,9.4379,8.8861,9.2637,14050,0
1998-01-21,9.2637,9.4379,9.2637,9.4379,17149,0
1998-01-22,9.612,9.612,9.4379,9.612,8265,0
1998-01-23,9.786,10.89,9.786,10.89,79340,0
1998-01-26,11.616,11.964,11.064,11.064,96902,0
1998-01-27,11.238,11.442,11.064,11.064,28203,0
1998-01-28,11.064,11.964,11.064,11.964,25518,0
1998-01-29,11.79,11.79,11.442,11.616,13224,0
1998-01-30,11.616,11.616,11.238,11.238,7231,0
1998-02-02,11.064,11.064,10.89,10.89,6302,0
1998-02-03,10.716,10.716,9.612,9.99,26138,0
1998-02-04,9.99,10.89,9.99,10.512,9710,0
1998-02-05,10.338,10.716,10.164,10.512,15703,0
1998-02-06,10.512,10.803,10.338,10.512,12294,0
1998-02-10,10.716,10.716,10.512,10.512,41013,0
1998-02-11,11.616,11.616,10.338,10.338,187193,0
1998-02-12,10.512,10.89,10.338,10.89,22522,0
1998-02-13,10.89,11.064,10.716,10.89,38534,0
1998-02-17,11.064,11.064,10.338,10.338,51861,0
1998-02-18,10.338,10.512,10.164,10.512,65394,0
1998-02-19,10.512,10.716,10.512,10.716,15289,0
1998-02-20,10.338,10.512,10.338,10.338,12087,0
1998-02-23,10.164,10.164,9.99,9.99,6405,0
1998-02-24,9.99,10.164,9.99,9.99,1653,0
1998-02-25,9.99,9.99,9.99,9.99,929,0
1998-02-26,9.99,10.338,9.99,10.338,30476,0
1998-02-27,10.164,10.512,10.164,10.512,9504,0
1998-03-02,10.512,10.512,10.338,10.512,10124,0
1998-03-03,9.99,10.512,9.99,10.512,37604,0
1998-03-04,10.338,10.512,10.338,10.512,1550,0
1998-03-05,10.338,10.338,10.164,10.338,32335,0
1998-03-06,10.338,10.338,10.338,10.338,43285,0
1998-03-09,10.512,10.512,10.338,10.512,27893,0
1998-03-10,10.512,10.716,10.338,10.512,28926,0
1998-03-11,10.716,10.89,10.512,10.89,95456,0
1998-03-12,10.89,10.89,10.716,10.89,9504,0
1998-03-13,10.89,11.238,10.716,11.064,107853,0
1998-03-16,10.89,11.064,10.89,11.064,43700,0
1998-03-17,11.238,11.238,10.512,10.512,63328,0
1998-03-18,10.338,10.89,10.338,10.716,158577,0
1998-03-19,10.512,10.512,9.99,10.512,33988,0
1998-03-20,10.716,10.89,10.338,10.512,79961,0
1998-03-23,10.512,11.064,10.512,10.89,63121,0
1998-03-24,11.238,11.442,11.064,11.064,107646,0
1998-03-25,11.064,11.238,10.89,11.064,27687,0
1998-03-26,11.064,12.168,10.89,12.168,41220,0
1998-03-27,11.964,12.894,11.964,12.516,153516,0
1998-03-30,12.516,12.516,11.964,11.964,64567,0
1998-03-31,11.616,11.964,11.616,11.79,35228,0
1998-04-01,11.964,11.964,11.442,11.616,65290,0
1998-04-02,11.79,12.342,11.79,11.964,56406,0
1998-04-03,12.69,13.068,12.69,13.068,190809,0
1998-04-06,14.52,14.52,13.416,13.416,120870,0
1998-04-07,13.416,13.416,12.894,13.242,52687,0
1998-04-08,13.242,13.416,12.69,13.416,44940,0
1998-04-09,13.242,13.62,13.068,13.242,37501,0
1998-04-13,13.62,13.794,13.416,13.62,30993,0
1998-04-14,13.416,13.416,13.242,13.242,17562,0
1998-04-15,13.068,13.068,12.894,13.068,9504,0
1998-04-16,12.894,12.894,12.69,12.894,5269,0
1998-04-17,12.894,12.894,12.516,12.516,12706,0
1998-04-20,12.69,13.068,12.69,12.894,43595,0
1998-04-21,12.894,14.142,12.894,13.794,433891,0
1998-04-22,13.968,14.346,13.794,14.142,53410,0
1998-04-23,14.346,14.52,14.142,14.346,52790,0
1998-04-24,14.142,14.142,13.242,13.416,61468,0
1998-04-27,13.068,13.242,12.69,13.242,43390,0
1998-04-28,13.068,13.068,12.894,13.068,7955,0
1998-04-29,13.416,13.794,13.416,13.62,187917,0
1998-04-30,13.968,14.142,13.068,13.242,14464,0
1998-05-01,13.62,13.62,13.068,13.62,14050,0
1998-05-04,13.794,14.142,13.416,13.794,61881,0
1998-05-05,13.62,13.794,13.416,13.794,2996,0
1998-05-06,13.242,13.62,13.068,13.416,8781,0
1998-05-07,13.242,13.242,12.894,13.068,11260,0
1998-05-08,12.894,13.416,12.894,13.068,28203,0
1998-05-11,13.416,13.62,13.242,13.62,40290,0
1998-05-12,13.62,13.62,13.242,13.242,7645,0
1998-05-13,12.894,13.242,12.894,13.068,13740,0
1998-05-14,13.068,13.068,12.894,13.068,45352,0
1998-05-15,13.242,13.416,13.068,13.416,16220,0
1998-05-18,13.242,13.416,13.242,13.242,15083,0
1998-05-19,13.068,13.242,12.894,13.242,23347,0
1998-05-20,13.068,13.068,13.068,13.068,1032,0
1998-05-21,13.242,13.62,13.242,13.62,35331,0
1998-05-22,13.416,13.416,13.242,13.242,39050,0
1998-05-26,13.068,13.068,11.616,12.516,246492,0
1998-05-27,11.964,11.964,11.616,11.79,154857,0
1998-05-28,11.442,11.616,11.238,11.442,33265,0
1998-05-29,11.442,11.442,11.238,11.238,54340,0
1998-06-01,11.064,11.064,9.786,10.164,82232,0
1998-06-02,10.512,11.238,10.512,11.238,118288,0
1998-06-03,11.238,11.442,10.89,10.89,60744,0
1998-06-04,11.064,11.064,10.716,10.716,174487,0
1998-06-05,10.716,10.89,10.338,10.89,194735,0
1998-06-08,10.716,11.616,10.716,11.442,136779,0
1998-06-09,11.616,11.964,11.064,11.238,214983,0
1998-06-10,11.238,11.238,10.89,10.89,76345,0
1998-06-11,10.89,10.89,10.164,10.338,136469,0
1998-06-12,10.512,10.716,9.786,10.164,98143,0
1998-06-15,9.99,10.164,9.786,9.786,81510,0
1998-06-16,10.164,10.338,9.99,10.164,116014,0
1998-06-17,10.338,10.512,9.786,10.164,122420,0
1998-06-18,9.99,10.164,9.612,9.786,585237,0
1998-06-19,9.786,10.338,9.786,9.786,335234,0
1998-06-22,9.786,9.99,9.612,9.786,48968,0
1998-06-23,9.99,9.99,9.786,9.99,79029,0
1998-06-24,9.786,9.99,9.612,9.612,242153,0
1998-06-25,9.612,9.99,9.612,9.99,305893,0
1998-06-26,9.786,9.99,9.612,9.99,51448,0
1998-06-29,9.786,9.786,9.612,9.612,78824,0
1998-06-30,9.786,9.99,9.4379,9.4379,437921,0
1998-07-01,9.4379,9.612,9.0603,9.2637,79340,0
1998-07-02,9.4379,9.4379,9.2637,9.4379,85848,0
1998-07-06,9.2637,9.4379,9.0603,9.0603,49382,0
1998-07-07,9.2637,9.99,9.0603,9.612,370254,0
1998-07-08,9.0603,9.4379,9.0603,9.2637,128307,0
1998-07-09,9.0603,9.2637,9.0603,9.0603,154445,0
1998-07-10,9.0603,9.2637,8.8861,9.0603,144011,0
1998-07-13,9.0603,9.2637,8.8861,9.0603,148453,0
1998-07-14,9.0603,9.2637,8.8861,9.0603,121077,0
1998-07-15,9.2637,9.2637,8.7119,9.0603,59712,0
1998-07-16,8.8861,9.0603,8.8861,9.0603,81303,0
1998-07-17,9.0603,9.4379,8.8861,9.4379,115499,0
1998-07-20,9.2637,9.4379,9.0603,9.0603,202998,0
1998-07-21,9.0603,9.2637,8.8861,9.0603,86675,0
1998-07-22,8.8861,8.8861,8.5376,8.5376,152688,0
1998-07-23,8.7119,8.7119,8.3344,8.7119,97935,0
1998-07-24,8.5376,8.8861,8.1602,8.1602,247421,0
1998-07-27,7.9859,7.9859,7.6085,7.8117,96799,0
1998-07-28,7.9859,7.9859,7.6085,7.8117,242568,0
1998-07-29,8.1602,8.1602,7.6085,7.8117,155478,0
1998-07-30,7.6085,7.9859,7.6085,7.6085,93184,0
1998-07-31,7.8117,7.8117,7.2598,7.2598,140705,0
1998-08-03,7.4342,7.4342,6.1564,6.7081,180581,0
1998-08-04,7.0855,7.8117,7.0855,7.4342,220148,0
1998-08-05,7.6085,7.8117,7.2598,7.6085,131614,0
1998-08-06,7.4342,7.6085,7.0855,7.2598,128410,0
1998-08-07,7.2598,7.4342,7.0855,7.2598,99897,0
1998-08-10,7.0855,7.2598,7.0855,7.2598,175002,0
1998-08-11,7.0855,7.0855,6.7081,6.7081,69320,0
1998-08-12,6.7081,7.0855,6.7081,7.0855,86882,0
1998-08-13,6.8824,7.2598,6.8824,6.8824,63224,0
1998-08-14,6.8824,7.0855,6.7081,7.0855,57233,0
1998-08-17,6.8824,7.0855,6.7081,7.0855,354344,0
1998-08-18,6.7081,6.8824,6.7081,6.8824,209301,0
1998-08-19,6.7081,6.8824,6.7081,6.8824,183267,0
1998-08-20,6.7081,7.2598,6.7081,7.2598,306203,0
1998-08-21,7.6085,7.6085,7.0855,7.2598,282856,0
1998-08-24,7.0855,7.2598,7.0855,7.2598,92047,0
1998-08-25,7.2598,7.4342,7.0855,7.4342,222317,0
1998-08-26,7.2598,7.2598,7.0855,7.2598,229962,0
1998-08-27,6.8824,6.8824,6.1564,6.3596,315810,0
1998-08-28,6.1564,6.5338,5.6337,5.9821,334717,0
1998-08-31,5.9821,5.9821,5.0819,5.2562,454036,0
1998-09-01,5.6337,5.8079,5.2562,5.4304,1293306,0
1998-09-02,5.6337,6.5338,5.6337,5.9821,198660,0
1998-09-03,5.8079,7.2598,5.8079,6.5338,728318,0
1998-09-04,6.8824,7.4342,6.5338,7.2598,405070,0
1998-09-08,7.4342,7.4342,6.8824,7.2598,130272,0
1998-09-09,7.2598,7.2598,6.5338,6.8824,87294,0
1998-09-10,7.4342,7.9859,7.2598,7.4342,380998,0
1998-09-11,8.3344,9.0603,7.6085,7.9859,519121,0
1998-09-14,7.2598,7.6085,7.0855,7.2598,178413,0
1998-09-15,7.2598,7.4342,6.8824,7.2598,135747,0
1998-09-16,7.0855,7.2598,6.8824,7.0855,59609,0
1998-09-17,7.4342,7.6085,7.0855,7.0855,534926,0
1998-09-18,7.2598,7.4342,7.0855,7.4342,469222,0
1998-09-21,7.6085,7.9859,7.2598,7.2598,104857,0
1998-09-22,7.2598,7.4342,7.2598,7.4342,61261,0
1998-09-23,7.2598,7.8117,7.2598,7.6085,112708,0
1998-09-24,7.9859,8.5376,7.8117,8.3344,440297,0
1998-09-25,9.0603,9.4379,8.7119,9.0603,661478,0
1998-09-28,8.8861,9.612,8.7119,9.3508,413747,0
1998-09-29,9.4379,9.612,8.8861,9.2637,200004,0
1998-09-30,8.7119,9.2637,8.3344,8.8861,282444,0
1998-10-01,9.4379,9.786,9.2637,9.786,617572,0
1998-10-02,9.786,10.164,9.2637,9.612,497014,0
1998-10-05,9.4379,9.4379,8.8861,9.0603,137709,0
1998-10-06,8.8861,9.0603,8.3344,9.0603,152896,0
1998-10-07,9.4379,10.338,9.2637,10.164,417673,0
1998-10-08,9.99,10.338,9.4379,9.612,354242,0
1998-10-09,9.2637,9.2637,8.8861,9.0603,166843,0
1998-10-12,8.7119,9.2637,7.6085,8.5376,163846,0
1998-10-13,9.0603,9.0603,8.7119,8.7119,97419,0
1998-10-14,8.7119,8.7119,7.6085,7.9859,154237,0
1998-10-15,8.1602,8.5376,7.9859,8.1602,130581,0
1998-10-16,8.3344,8.3344,7.6085,7.6085,205065,0
1998-10-19,7.4342,7.4342,7.0855,7.2598,206511,0
1998-10-20,7.0855,7.4342,7.0855,7.2598,97111,0
1998-10-21,7.0855,7.2598,7.0855,7.0855,210542,0
1998-10-22,6.8824,7.2598,6.8824,7.0855,142254,0
1998-10-23,7.2598,7.2598,6.8824,7.0855,48245,0
1998-10-26,6.8824,7.2598,6.8824,7.2598,164465,0
1998-10-27,7.2598,7.4342,7.0855,7.2598,196594,0
1998-10-28,7.2598,7.6085,7.2598,7.4342,42356,0
1998-10-29,7.4342,7.8117,7.4342,7.6085,141221,0
1998-10-30,7.6085,7.6085,7.2598,7.4342,78204,0
1998-11-02,7.4342,7.6085,7.2598,7.2598,105580,0
1998-11-03,7.2598,7.6085,7.2598,7.4342,126552,0
1998-11-04,7.4342,7.8117,7.4342,7.6085,201864,0
1998-11-05,7.6085,8.5376,7.6085,8.3344,409511,0
1998-11-06,8.3344,8.5376,7.9859,7.9859,113948,0
1998-11-09,8.1602,8.1602,7.8117,7.9859,107956,0
1998-11-10,7.9859,8.3344,7.9859,8.1602,79444,0
1998-11-11,8.1602,8.5376,7.9859,8.1602,76447,0
1998-11-12,8.1602,8.8861,8.1602,8.3344,207959,0
1998-11-13,8.5376,8.8861,8.3344,8.5376,88948,0
1998-11-16,8.1602,8.3344,7.8117,8.1602,62914,0
1998-11-17,7.9859,8.3344,7.8117,8.1602,77067,0
1998-11-18,8.5376,8.7119,8.5376,8.5376,92357,0
1998-11-19,8.3344,8.3344,7.9859,8.3344,223351,0
1998-11-20,8.3344,8.3344,7.9859,7.9859,57749,0
1998-11-23,7.9859,7.9859,7.8117,7.8117,65394,0
1998-11-24,7.8117,8.1602,7.8117,7.8117,31508,0
1998-11-25,7.9859,7.9859,7.8117,7.8117,32748,0
1998-11-27,7.8117,7.8117,7.4342,7.6085,40186,0
1998-11-30,7.4342,7.4342,7.2598,7.2598,74381,0
1998-12-01,7.2598,7.6085,7.2598,7.2598,188537,0
1998-12-02,7.2598,7.4342,7.0855,7.2598,234199,0
1998-12-03,7.0855,7.4342,7.0855,7.0855,78204,0
1998-12-04,7.0855,7.2598,6.8824,7.0855,78824,0
1998-12-07,7.0855,7.4342,7.0855,7.0855,122110,0
1998-12-08,7.2598,7.2598,6.7081,7.0855,125519,0
1998-12-09,6.8824,7.0855,6.8824,6.8824,250831,0
1998-12-10,7.0855,7.4342,6.8824,7.2598,144940,0
1998-12-11,6.8824,7.0855,6.7081,6.8824,90807,0
1998-12-14,6.8824,7.2598,6.8824,6.8824,70559,0
1998-12-15,6.8824,7.2598,6.8824,6.8824,152275,0
1998-12-16,7.2598,7.4342,7.2598,7.2598,116943,0
1998-12-17,7.4342,7.4342,6.8824,6.8824,96076,0
1998-12-18,7.2598,7.2598,6.8824,6.8824,48141,0
1998-12-21,6.8824,7.0855,6.5338,6.5338,124795,0
1998-12-22,6.5338,6.7081,6.1564,6.5338,150933,0
1998-12-23,6.3596,6.5338,6.3596,6.5338,172007,0
1998-12-24,6.5338,6.5338,6.3596,6.3596,24897,0
1998-12-28,6.3596,6.3596,5.8079,5.9821,124795,0
1998-12-29,6.1564,6.5338,6.1564,6.3596,235748,0
1998-12-30,6.5338,6.7081,6.3596,6.3596,229445,0
1998-12-31,6.1564,6.8824,6.1564,6.7081,239157,0
1999-01-04,6.7081,6.7081,6.5338,6.5338,39154,0
1999-01-05,6.5338,6.8824,6.5338,6.8824,99588,0
1999-01-06,7.0855,7.2598,6.7081,6.8824,135023,0
1999-01-07,7.0855,7.2598,6.8824,7.2598,176863,0
1999-01-08,7.2598,7.2598,7.0855,7.0855,69939,0
1999-01-11,7.2598,7.4342,7.2598,7.4342,101860,0
1999-01-12,7.2598,7.2598,6.7081,6.7081,140497,0
1999-01-13,6.7081,6.7081,6.3596,6.5338,222732,0
1999-01-14,6.5338,6.7081,6.3596,6.3596,162193,0
1999-01-15,6.3596,6.5338,6.3596,6.5338,604349,0
1999-01-19,6.7081,6.8824,6.5338,6.7081,45559,0
1999-01-20,6.5338,6.7081,6.3596,6.7081,58163,0
1999-01-21,6.5338,6.7081,6.5338,6.7081,70559,0
1999-01-22,6.7081,6.7081,6.3596,6.3596,52481,0
1999-01-25,6.5338,6.7081,6.3596,6.3596,77996,0
1999-01-26,6.5338,6.5338,6.3596,6.5338,31405,0
1999-01-27,6.5338,6.5338,6.1564,6.1564,125931,0
1999-01-28,6.1564,6.7081,6.1564,6.3596,80478,0
1999-01-29,6.5338,6.5338,6.1564,6.5338,63844,0
1999-02-01,6.5338,6.5338,6.1564,6.3596,67976,0
1999-02-02,6.1564,6.5338,6.1564,6.5338,64877,0
1999-02-03,6.5338,6.5338,6.3596,6.5338,58678,0
1999-02-04,6.5338,7.0855,6.3596,6.8824,76447,0
1999-02-05,6.7081,7.0855,6.7081,7.0855,112089,0
1999-02-08,7.0855,7.4342,7.0855,7.2598,73866,0
1999-02-09,7.0855,7.0855,6.8824,7.0855,54752,0
1999-02-10,6.8824,7.0855,6.8824,6.8824,19836,0
1999-02-11,7.0855,7.0855,6.8824,6.8824,53720,0
1999-02-12,6.8824,7.2598,6.8824,7.0855,235851,0
1999-02-16,6.8824,7.0855,6.7081,6.7081,94010,0
1999-02-17,6.8824,6.8824,6.5338,6.5338,285025,0
1999-02-18,6.5338,6.7081,6.5338,6.5338,148349,0
1999-02-19,6.5338,6.7081,6.5338,6.7081,96282,0
1999-02-22,6.5338,6.7081,6.5338,6.5338,204860,0
1999-02-23,6.5338,6.7081,6.3596,6.3596,108472,0
1999-02-24,6.3596,6.7081,6.3596,6.5338,101242,0
1999-02-25,6.5338,6.5338,6.3596,6.5338,63224,0
1999-02-26,6.5338,6.5338,6.3596,6.5338,130788,0
1999-03-01,6.3596,6.5338,6.3596,6.3596,35124,0
1999-03-02,6.3596,6.5338,6.3596,6.3596,48349,0
1999-03-03,6.5338,6.5338,6.1564,6.1564,209405,0
1999-03-04,6.1564,6.3596,6.1564,6.3596,35434,0
1999-03-05,6.1564,6.3596,6.1564,6.1564,51344,0
1999-03-08,6.1564,6.7081,6.1564,6.5338,159403,0
1999-03-09,6.5338,7.0855,6.5338,6.7081,402383,0
1999-03-10,6.7081,6.7081,6.5338,6.7081,40910,0
1999-03-11,6.5338,6.8824,6.5338,6.7081,141221,0
1999-03-12,6.7081,6.7081,6.5338,6.7081,19216,0
1999-03-15,6.5338,6.5338,6.3596,6.5338,34402,0
1999-03-16,6.3596,6.3596,6.1564,6.3596,104960,0
1999-03-17,6.1564,6.3596,6.1564,6.3596,38636,0
1999-03-18,6.1564,6.3596,6.1564,6.1564,72109,0
1999-03-19,6.1564,6.3596,6.1564,6.1564,56097,0
1999-03-22,6.1564,6.3596,6.1564,6.3596,14773,0
1999-03-23,6.1564,6.3596,6.1564,6.1564,50620,0
1999-03-24,6.1564,6.3596,5.9821,5.9821,186883,0
1999-03-25,5.9821,6.1564,5.9821,5.9821,155685,0
1999-03-26,5.9821,6.1564,5.6337,5.8079,393085,0
1999-03-29,5.8079,6.1564,5.6337,5.8079,155685,0
1999-03-30,5.8079,5.9821,5.8079,5.8079,85023,0
1999-03-31,5.8079,6.1564,5.8079,6.1564,76034,0
1999-04-01,6.1564,6.1564,5.8079,5.9821,157853,0
1999-04-05,5.8079,5.9821,5.6337,5.8079,104857,0
1999-04-06,5.8079,5.9821,5.6337,5.8079,277898,0
1999-04-07,5.8079,5.8079,5.6337,5.6337,107956,0
1999-04-08,5.6337,5.6337,5.2562,5.2562,209610,0
1999-04-09,5.4304,5.6337,5.4304,5.6337,115911,0
1999-04-12,5.8079,5.9821,5.6337,5.8079,153205,0
1999-04-13,6.1564,6.1564,5.6337,5.6337,205582,0
1999-04-14,5.9821,5.9821,5.6337,5.6337,172938,0
1999-04-15,5.6337,5.9821,5.6337,5.9821,159506,0
1999-04-16,5.8079,6.3596,5.8079,6.3596,331410,0
1999-04-19,6.3596,6.3596,5.8079,5.9821,415090,0
1999-04-20,5.9821,6.1564,5.8079,5.8079,188123,0
1999-04-21,5.8079,5.9821,5.4304,5.9821,313126,0
1999-04-22,5.9821,5.9821,5.6337,5.8079,67666,0
1999-04-23,5.6337,6.1564,5.6337,5.9821,99588,0
1999-04-26,5.8079,5.8079,5.6337,5.8079,150622,0
1999-04-27,5.8079,6.1564,5.8079,6.1564,144837,0
1999-04-28,6.1564,6.3596,6.1564,6.3596,303002,0
1999-04-29,6.3596,6.8824,6.1564,6.8824,481930,0
1999-04-30,6.8824,7.0855,6.5338,6.5338,371907,0
1999-05-03,6.5338,6.5338,6.1564,6.3596,72212,0
1999-05-04,6.3596,6.5338,6.1564,6.1564,310232,0
1999-05-05,6.1564,6.7081,6.1564,6.5338,546393,0
1999-05-06,6.7081,7.2598,6.7081,7.0855,400626,0
1999-05-07,6.1564,6.3596,5.9821,6.1564,218598,0
1999-05-10,5.9821,6.1564,5.8079,5.9821,493293,0
1999-05-11,5.9821,6.1564,5.8079,6.1564,265707,0
1999-05-12,5.9821,6.1564,5.8079,5.9821,218185,0
1999-05-13,5.9821,6.1564,5.8079,6.1564,126861,0
1999-05-14,6.1564,6.1564,5.9821,6.1564,138432,0
1999-05-17,5.9821,6.1564,5.8079,5.8079,209197,0
1999-05-18,5.8079,5.9821,5.6337,5.6628,181512,0
1999-05-19,5.8079,5.8079,5.6337,5.6337,275314,0
1999-05-20,5.8079,5.8079,5.6337,5.8079,607964,0
1999-05-21,5.8079,5.8079,5.6337,5.6337,110745,0
1999-05-24,5.6337,5.6337,5.2562,5.4304,431929,0
1999-05-25,5.4304,5.6337,5.2562,5.2562,173350,0
1999-05-26,5.4304,5.4304,5.2562,5.4304,279137,0
1999-05-27,5.4304,5.4304,5.2562,5.2562,259095,0
1999-05-28,5.4304,5.4304,5.0819,5.0819,256719,0
1999-06-01,5.0819,5.0819,4.9077,5.0819,274075,0
1999-06-02,4.9077,5.0819,4.9077,4.9077,192256,0
1999-06-03,4.9077,5.0819,4.9077,5.0819,246182,0
1999-06-04,5.0819,5.0819,4.9077,5.0819,248455,0
1999-06-07,5.0819,5.2562,4.9077,5.0819,155168,0
1999-06-08,5.0819,5.0819,4.9077,4.9077,101344,0
1999-06-09,5.0819,5.0819,4.9077,5.0819,106096,0
1999-06-10,5.0819,5.2562,4.9077,5.0819,185746,0
1999-06-11,5.0819,5.2562,5.0819,5.2562,43285,0
1999-06-14,5.2562,5.2562,4.9077,5.0819,104134,0
1999-06-15,5.0819,5.0819,4.7044,4.9077,281616,0
1999-06-16,4.9077,4.9077,4.7044,4.9077,276762,0
1999-06-17,4.7044,4.9077,4.7044,4.7044,51551,0
1999-06-18,4.7044,4.9077,4.7044,4.9077,195561,0
1999-06-21,4.7044,4.7044,4.356,4.5301,241222,0
1999-06-22,4.5301,4.7044,4.356,4.5301,76447,0
1999-06-23,4.356,4.7044,4.356,4.7044,94941,0
1999-06-24,4.7044,4.9077,4.5301,4.7044,279653,0
1999-06-25,4.7044,4.7044,4.5301,4.7044,185541,0
1999-06-28,4.7044,5.0819,4.7044,4.9077,334303,0
1999-06-29,4.7044,4.9077,4.5301,4.7044,142668,0
1999-06-30,4.5301,4.9077,4.5301,4.9077,104031,0
1999-07-01,4.7044,5.0819,4.7044,5.0819,84712,0
1999-07-02,4.9077,5.0819,4.9077,5.0819,69320,0
1999-07-06,4.9077,4.9077,4.5301,4.7044,379346,0
1999-07-07,4.5301,4.7044,4.5301,4.7044,295253,0
1999-07-08,4.7044,4.7044,4.5301,4.5301,23656,0
1999-07-09,4.5301,4.9077,4.5301,4.7044,65910,0
1999-07-12,4.7044,4.7044,4.5301,4.5301,80787,0
1999-07-13,4.5301,4.7044,4.5301,4.5301,90601,0
1999-07-14,4.5301,4.7044,4.5301,4.7044,177689,0
1999-07-15,4.5301,4.7044,4.5301,4.5301,87502,0
1999-07-16,4.5301,4.9077,4.5301,4.7044,117668,0
1999-07-19,4.7044,4.9077,4.5301,4.7044,201139,0
1999-07-20,4.5301,4.9077,4.5301,4.9077,75828,0
1999-07-21,4.9077,5.4304,4.9077,5.2562,275005,0
1999-07-22,5.4304,5.4304,5.0819,5.0819,42873,0
1999-07-23,5.0819,5.2562,4.9077,5.0819,91014,0
1999-07-26,5.0819,5.0819,4.9077,4.9077,173660,0
1999-07-27,4.9077,5.2562,4.9077,4.9077,34918,0
1999-07-28,5.0819,5.0819,4.9077,4.9077,73450,0
1999-07-29,4.9077,5.4304,4.9077,4.9077,181512,0
1999-07-30,5.4304,5.4304,5.0819,5.4304,33369,0
1999-08-02,5.0819,5.4304,5.0819,5.4304,56199,0
1999-08-03,5.2562,5.6337,5.2562,5.4304,120043,0
1999-08-04,5.6337,5.9821,5.6337,5.8079,245149,0
1999-08-05,5.9821,5.9821,5.8079,5.8079,58472,0
1999-08-06,5.8079,5.9821,5.8079,5.8079,233991,0
1999-08-09,5.9821,6.1564,5.8079,6.1564,117150,0
1999-08-10,6.1564,6.7081,5.9821,6.5338,602282,0
1999-08-11,6.5338,7.0855,6.5338,6.8824,251451,0
1999-08-12,7.0855,7.4342,7.0855,7.0855,522943,0
1999-08-13,7.2598,7.6085,7.2598,7.2598,291741,0
1999-08-16,7.2598,7.2598,6.8824,7.0855,416329,0
1999-08-17,7.0855,7.4342,7.0855,7.4342,293910,0
1999-08-18,7.2598,7.4342,6.8824,6.8824,181821,0
1999-08-19,6.8824,7.0855,6.7081,6.7081,196078,0
1999-08-20,6.7081,7.0855,6.5338,6.7081,363747,0
1999-08-23,6.3596,6.3596,5.9821,6.3596,165705,0
1999-08-24,6.3596,6.3596,6.1564,6.1564,156615,0
1999-08-25,6.3596,6.3596,5.9821,5.9821,45250,0
1999-08-26,6.1564,6.3596,5.9821,6.1564,160023,0
1999-08-27,6.1564,6.5338,5.9821,6.1564,441639,0
1999-08-30,6.3596,6.3596,5.9821,5.9821,163431,0
1999-08-31,6.1564,6.3596,6.1564,6.1564,38636,0
1999-09-01,6.1564,6.3596,6.1564,6.1564,53928,0
1999-09-02,6.1564,6.1564,5.9821,5.9821,148143,0
1999-09-03,5.9821,5.9821,5.6337,5.6337,208577,0
1999-09-07,5.8079,6.1564,5.8079,5.8079,88948,0
1999-09-08,5.9821,5.9821,5.6337,5.6337,126861,0
1999-09-09,5.8079,5.9821,5.6337,5.9821,122110,0
1999-09-10,5.9821,5.9821,5.8079,5.8079,138226,0
1999-09-13,5.8079,5.9821,5.8079,5.9821,84298,0
1999-09-14,5.8079,5.9821,5.8079,5.9821,86468,0
1999-09-15,5.8079,5.9821,5.8079,5.8079,52273,0
1999-09-16,5.8079,5.9821,5.8079,5.8079,138019,0
1999-09-17,5.8079,5.9821,5.8079,5.9821,64567,0
1999-09-20,5.8079,5.9821,5.8079,5.9821,48452,0
1999-09-21,5.9821,6.8824,5.9821,6.7081,224797,0
1999-09-22,6.8824,7.4342,6.8824,6.8824,280273,0
1999-09-23,6.8824,7.0855,6.7081,6.8824,327692,0
1999-09-24,7.2598,7.6085,7.0855,7.2598,726460,0
1999-09-27,8.7119,9.4379,8.3344,9.0603,1654058,0
1999-09-28,9.99,10.89,9.0603,9.2637,1603335,0
1999-09-29,8.7119,9.0603,7.6085,7.6085,751046,0
1999-09-30,8.1602,8.5376,7.8117,8.3344,526765,0
1999-10-01,8.7119,9.0603,8.3344,8.5376,575423,0
1999-10-04,8.8861,9.2637,8.7119,9.0603,834312,0
1999-10-05,9.612,9.612,8.8861,9.0603,903218,0
1999-10-06,8.7119,9.0603,7.9859,8.1602,1067166,0
1999-10-07,8.1602,8.3344,7.9859,8.1602,600630,0
1999-10-08,8.1602,8.5376,8.1602,8.1602,132337,0
1999-10-11,8.1602,8.7119,8.1602,8.7119,99485,0
1999-10-12,8.7119,8.7119,7.9859,7.9859,132131,0
1999-10-13,7.9859,8.1602,7.8117,7.9859,606725,0
1999-10-14,7.8117,7.9859,7.6085,7.6085,443604,0
1999-10-15,7.6085,7.8117,7.6085,7.8117,179859,0
1999-10-18,7.8117,7.8117,7.4342,7.6085,72831,0
1999-10-19,7.4342,7.6085,7.2598,7.6085,166843,0
1999-10-20,7.4342,7.6085,7.4342,7.6085,165809,0
1999-10-21,7.2598,7.8117,7.2598,7.6085,89154,0
1999-10-22,7.6085,7.8117,7.4342,7.6085,104651,0
1999-10-25,7.6085,7.8117,7.4342,7.6085,98762,0
1999-10-26,7.6085,7.8117,7.4342,7.4342,198247,0
1999-10-27,7.6085,7.8117,7.4342,7.4342,71385,0
1999-10-28,7.8117,7.8117,7.4342,7.4342,94630,0
1999-10-29,7.4342,7.6085,7.4342,7.4342,57336,0
1999-11-01,7.2598,7.4342,7.0855,7.0855,134818,0
1999-11-02,7.0855,7.2598,6.8824,7.2598,124795,0
1999-11-03,7.0855,7.2598,6.8824,6.8824,88948,0
1999-11-04,6.8824,7.0855,6.3596,6.5338,321390,0
1999-11-05,6.5338,6.5338,6.1564,6.1564,310336,0
1999-11-08,6.1564,6.5338,6.1564,6.5338,111986,0
1999-11-09,6.5338,6.7081,6.3596,6.7081,135953,0
1999-11-10,6.7081,7.0855,6.3596,6.7081,443087,0
1999-11-11,6.7081,6.7081,6.5338,6.7081,54752,0
1999-11-12,6.5338,6.7081,6.3596,6.5338,87089,0
1999-11-15,6.5338,6.5338,6.3596,6.3596,171698,0
1999-11-17,5.9821,6.1564,5.9821,5.9821,448458,0
1999-11-18,6.1564,6.3596,5.9821,6.3596,574184,0
1999-11-19,6.1564,6.3596,6.1564,6.1564,244942,0
1999-11-22,6.3596,6.5338,6.3596,6.5338,101758,0
1999-11-23,6.3596,6.8824,6.3596,6.7081,252897,0
1999-11-24,6.8824,6.8824,6.3596,6.7081,159094,0
1999-11-26,6.5338,6.8824,6.5338,6.7081,160435,0
1999-11-29,6.3596,6.3596,5.9821,6.3596,255169,0
1999-11-30,6.1564,6.1564,5.8079,5.8079,162090,0
1999-12-01,5.8079,5.9821,5.8079,5.8079,151552,0
1999-12-02,5.8079,5.9821,5.6337,5.8079,276762,0
1999-12-03,5.6337,5.8079,5.6337,5.6337,627594,0
1999-12-06,5.6337,5.6337,5.0819,5.0819,326556,0
1999-12-07,5.2562,5.8079,5.2562,5.8079,1071093,0
1999-12-08,5.6337,5.6337,5.2562,5.2562,234921,0
1999-12-09,5.2562,5.2562,4.9077,5.0819,278517,0
1999-12-10,5.0819,5.4304,5.0819,5.2562,347216,0
1999-12-13,5.2562,5.8079,5.2562,5.4304,101551,0
1999-12-14,5.6337,5.6337,5.2562,5.2562,206718,0
1999-12-15,5.4304,5.6337,5.2562,5.4304,250004,0
1999-12-16,5.4304,5.8079,5.2562,5.8079,221802,0
1999-12-17,5.9821,5.9821,5.6337,5.8079,139258,0
1999-12-20,5.8079,5.8079,5.2562,5.2562,231512,0
1999-12-21,5.4304,5.4304,5.0819,5.0819,225521,0
1999-12-22,5.4304,5.4304,5.0819,5.4304,79340,0
1999-12-23,5.4304,5.4304,5.2562,5.4304,1134730,0
1999-12-27,5.2562,5.4304,5.2562,5.2562,206409,0
1999-12-28,5.2562,5.6337,5.2562,5.2562,308166,0
1999-12-29,5.4304,5.8079,5.4304,5.4304,226450,0
1999-12-30,5.4304,5.6337,5.2562,5.2562,262400,0
1999-12-31,5.2562,5.4304,5.0819,5.4304,217462,0
2000-01-03,5.2562,5.4304,5.2562,5.4304,61054,0
2000-01-04,5.0819,5.2562,5.0819,5.2562,117873,0
2000-01-05,5.0819,5.2562,5.0819,5.2562,120043,0
2000-01-06,5.0819,5.4304,5.0819,5.4304,324179,0
2000-01-07,5.2562,5.4304,5.0819,5.0819,161264,0
2000-01-10,5.2562,5.4304,4.9077,5.2562,454864,0
2000-01-11,5.0819,5.2562,4.7044,4.9077,410442,0
2000-01-12,4.9077,4.9077,4.356,4.5301,479244,0
2000-01-13,4.7044,4.9077,4.7044,4.9077,157647,0
2000-01-14,4.9077,4.9077,4.5301,4.7044,97111,0
2000-01-18,4.9077,5.0819,4.7044,5.0819,356927,0
2000-01-19,5.0819,5.0819,4.7044,4.7044,83474,0
2000-01-20,5.0819,5.2562,4.9077,4.9077,369841,0
2000-01-21,4.9077,5.2562,4.7044,4.9077,729455,0
2000-01-24,4.9077,4.9077,4.5301,4.7044,423560,0
2000-01-25,4.9077,4.9077,4.5301,4.7044,210852,0
2000-01-26,4.5301,4.7044,4.5301,4.5301,181821,0
2000-01-27,4.7044,4.9077,4.5301,4.7044,298869,0
2000-01-28,4.9077,4.9077,4.5301,4.7044,363643,0
2000-01-31,4.7044,4.7044,4.5301,4.6172,193805,0
2000-02-01,4.7044,4.7044,4.5301,4.5881,119630,0
2000-02-02,4.7044,4.8496,4.5301,4.6753,278931,0
2000-02-03,4.9077,4.9077,4.5301,4.6172,320771,0
2000-02-04,4.9077,6.1564,4.7044,5.6628,1163759,0
2000-02-07,6.5338,6.7081,5.2562,6.3596,843815,0
2000-02-08,5.4304,5.4304,4.9077,5.2562,422011,0
2000-02-09,5.8079,5.9821,5.6337,5.8079,318290,0
2000-02-10,5.8079,6.1564,5.8079,5.9821,482963,0
2000-02-11,5.9821,5.9821,5.6337,5.8079,290397,0
2000-02-14,5.9821,5.9821,5.2562,5.4304,194425,0
2000-02-15,5.4304,5.9821,5.4304,5.6337,601147,0
2000-02-16,5.8079,5.9821,5.6337,5.6628,235438,0
2000-02-17,5.8079,5.9821,5.6337,5.6337,211058,0
2000-02-18,5.6337,5.8079,5.6337,5.7208,183887,0
2000-02-22,5.8079,5.8079,5.2562,5.7208,318188,0
2000-02-24,5.6337,5.6337,5.2271,5.3142,436165,0
2000-02-25,5.0819,5.0819,4.7044,4.9077,181099,0
2000-02-28,4.9948,5.0819,4.7044,4.8496,273352,0
2000-02-29,5.0819,5.0819,4.6753,4.6753,369634,0
2000-03-01,4.7044,4.9077,4.5301,4.7044,197420,0
2000-03-02,4.7044,4.9077,4.7044,4.9077,118494,0
2000-03-03,4.7044,4.9077,4.7044,4.9077,212296,0
2000-03-06,4.7044,4.9077,4.356,4.6753,422322,0
2000-03-07,4.7044,5.0819,4.7044,4.7624,694124,0
2000-03-08,5.0819,5.2562,4.7044,4.7044,453106,0
2000-03-09,4.9077,5.0819,4.7044,4.9077,149693,0
2000-03-10,4.9077,4.9077,4.5301,4.7044,295356,0
2000-03-13,4.7044,4.9077,4.7044,4.8496,262400,0
2000-03-14,4.9077,4.9077,4.5301,4.5301,239777,0
2000-03-15,4.9077,4.9077,4.5301,4.6753,251760,0
2000-03-16,4.9077,4.9077,4.5301,4.7044,78824,0
2000-03-17,4.7044,4.9077,4.7044,4.9077,98762,0
2000-03-20,4.7044,4.9077,4.7044,4.9077,202586,0
2000-03-21,4.7044,5.2562,4.7044,4.9077,296699,0
2000-03-22,5.0819,5.0819,4.7044,4.7044,311679,0
2000-03-23,4.7044,4.9077,4.5301,4.7044,114672,0
2000-03-24,4.9077,4.9077,4.7044,4.7044,164879,0
2000-03-27,4.7044,4.7044,4.5301,4.7044,272009,0
2000-03-28,4.7044,4.9077,4.5301,4.7044,248352,0
2000-03-29,4.5301,4.5301,4.1818,4.1818,1168099,0
2000-03-30,4.356,4.9077,4.1818,4.7044,952186,0
2000-03-31,4.7044,4.7044,4.356,4.5301,448974,0
2000-04-03,4.5301,4.5301,4.1818,4.356,917579,0
2000-04-04,4.1818,4.7044,3.9784,4.1818,1562423,0
2000-04-05,4.1818,4.356,3.9784,4.1818,570465,0
2000-04-06,4.1818,4.356,3.9784,4.0365,442673,0
2000-04-07,3.9784,4.1818,3.8043,3.8043,441123,0
2000-04-10,4.1818,4.1818,3.8043,3.9784,216946,0
2000-04-11,4.1818,4.1818,3.9784,3.9784,101138,0
2000-04-12,3.9784,4.1818,3.8043,3.8043,317671,0
2000-04-13,3.9784,3.9784,3.8043,3.9784,98555,0
2000-04-14,4.1818,4.356,3.9784,3.9784,485029,0
2000-04-17,4.1818,4.1818,3.8043,3.8043,425110,0
2000-04-18,3.8043,3.9784,3.4558,3.9784,608068,0
2000-04-19,3.9784,3.9784,3.4558,3.63,392363,0
2000-04-20,3.63,3.8043,3.4558,3.8043,168494,0
2000-04-24,3.8043,3.8043,3.63,3.8043,204344,0
2000-04-25,3.8043,3.8043,3.63,3.8043,172731,0
2000-04-26,3.63,3.8043,3.4558,3.63,283580,0
2000-04-27,3.8043,3.8043,3.5718,3.8043,187608,0
2000-04-28,3.63,3.8043,3.63,3.63,185024,0
2000-05-01,3.63,3.8043,3.4558,3.63,165809,0
2000-05-02,3.63,3.9784,3.4558,3.9784,685342,0
2000-05-03,3.9784,3.9784,3.63,3.8043,269219,0
2000-05-04,3.9784,4.1818,3.8043,4.1818,228000,0
2000-05-05,4.1818,4.1818,3.63,3.63,213124,0
2000-05-08,3.8043,3.9784,3.63,3.9784,338333,0
2000-05-09,3.8043,3.9784,3.63,3.63,510649,0
2000-05-10,3.63,3.8043,3.4558,3.63,350420,0
2000-05-11,3.8043,3.8043,3.4558,3.63,66323,0
2000-05-12,3.63,3.63,3.4558,3.63,133989,0
2000-05-15,3.63,3.63,3.4558,3.4558,361887,0
2000-05-16,3.63,3.63,3.2525,3.4558,186779,0
2000-05-17,3.4558,3.4558,3.2525,3.4558,355998,0
2000-05-18,3.4558,3.4558,3.2525,3.4558,313642,0
2000-05-19,3.4558,3.4558,3.2525,3.2525,229653,0
2000-05-22,3.4558,3.63,3.4558,3.4558,205065,0
2000-05-23,3.4558,3.4558,3.0782,3.0782,776046,0
2000-05-24,3.0782,3.2525,3.0782,3.0782,96902,0
2000-05-25,3.2525,3.2525,2.7297,2.8459,617779,0
2000-05-26,2.904,3.0782,2.904,3.0782,166428,0
2000-05-30,2.904,3.0782,2.7297,2.7297,350522,0
2000-05-31,2.904,2.904,2.7297,2.7297,89774,0
2000-06-01,2.904,2.904,2.7297,2.7297,79444,0
2000-06-05,3.0782,3.0782,2.904,3.0782,490194,0
2000-06-06,3.0782,3.2525,2.904,3.2525,175623,0
2000-06-07,3.0782,3.0782,2.904,3.0782,322525,0
2000-06-08,2.904,3.0782,2.904,3.0782,181925,0
2000-06-09,3.0782,3.0782,2.8459,2.904,244942,0
2000-06-12,2.904,3.0782,2.7297,3.0782,288230,0
2000-06-13,3.0782,3.2525,2.904,2.904,300419,0
2000-06-14,2.904,3.2525,2.904,3.2525,258991,0
2000-06-15,3.0782,3.0782,2.904,3.0782,71076,0
2000-06-16,3.0782,3.0782,2.904,2.904,77171,0
2000-06-19,2.904,3.0782,2.904,2.962,188123,0
2000-06-20,2.904,3.0782,2.7297,2.904,297939,0
2000-06-21,2.7297,2.904,2.7297,2.904,185541,0
2000-06-22,2.7297,2.904,2.7297,2.904,170149,0
2000-06-23,2.7297,2.904,2.5265,2.7297,393189,0
2000-06-26,2.7297,2.904,2.5265,2.7297,111055,0
2000-06-27,2.7297,2.7297,2.3523,2.7297,647118,0
2000-06-28,2.5265,2.7297,2.5265,2.5265,256513,0
2000-06-29,2.5265,2.7297,2.5265,2.7297,180891,0
2000-06-30,2.5265,2.7297,2.5265,2.7297,118598,0
2000-07-03,2.7297,2.7297,2.5265,2.5265,88742,0
2000-07-05,2.7297,2.7297,2.3523,2.3523,162399,0
2000-07-06,2.5265,2.5265,2.3523,2.5265,406928,0
2000-07-07,2.5265,2.5265,2.1779,2.1779,297423,0
2000-07-10,2.3523,2.5265,2.1779,2.3523,258475,0
2000-07-11,2.3523,2.5265,2.1779,2.3523,133473,0
2000-07-12,2.3523,2.5265,2.1779,2.3523,658895,0
2000-07-13,2.3523,2.3523,2.1779,2.1779,89981,0
2000-07-14,2.1779,2.3523,2.1779,2.1779,99072,0
2000-07-17,2.1779,2.3523,2.1779,2.3523,975843,0
2000-07-18,2.3523,2.3523,2.0037,2.0037,323767,0
2000-07-19,2.1779,2.1779,2.0037,2.1779,108370,0
2000-07-20,2.1779,2.1779,2.0037,2.1779,709929,0
2000-07-21,2.1779,2.1779,2.0037,2.0037,265604,0
2000-07-24,2.0037,2.3523,2.0037,2.3523,408994,0
2000-07-25,2.1779,2.3523,2.0037,2.0037,390503,0
2000-07-26,2.3523,2.3523,2.0037,2.3523,321390,0
2000-07-27,2.3523,2.3523,2.0037,2.0037,248558,0
2000-07-28,2.0037,2.1779,1.8005,2.0037,367671,0
2000-07-31,2.1779,2.1779,2.0037,2.0037,246698,0
2000-08-01,2.0037,2.1779,1.8005,2.0037,149073,0
2000-08-02,1.8005,2.0037,1.8005,1.8005,287609,0
2000-08-03,1.8005,2.0037,1.6261,1.6261,568500,0
2000-08-04,1.8005,2.0037,1.8005,1.8005,238331,0
2000-08-07,2.0037,2.1779,1.8005,1.8005,132647,0
2000-08-08,1.8005,2.0037,1.8005,1.8005,131201,0
2000-08-09,2.0037,2.0037,1.8005,1.8005,235540,0
2000-08-10,1.8005,2.0037,1.8005,2.0037,69939,0
2000-08-11,2.0037,2.1779,1.8005,2.1779,145044,0
2000-08-14,2.1779,2.1779,1.8005,2.0037,422423,0
2000-08-15,2.0037,2.0037,1.8005,2.0037,109920,0
2000-08-16,2.0037,2.0037,1.8005,2.0037,348352,0
2000-08-17,2.0037,2.1779,1.8005,2.0037,121593,0
2000-08-18,2.0037,2.0037,1.8005,2.0037,265811,0
2000-08-21,2.0037,2.0037,1.8005,1.8005,129652,0
2000-08-22,2.0037,2.0037,1.8005,2.0037,70249,0
2000-08-23,2.0037,2.0037,1.8005,2.0037,111469,0
2000-08-24,2.0037,2.0037,1.8005,1.8005,36262,0
2000-08-25,2.0037,2.0037,1.8005,2.0037,234302,0
2000-08-30,2.0037,2.0037,1.8005,2.0037,67872,0
2000-08-31,1.8005,2.0037,1.8005,1.8005,486579,0
2000-09-01,2.0037,2.0037,1.8005,2.0037,172731,0
2000-09-05,1.8005,2.1779,1.8005,2.1779,258475,0
2000-09-06,2.0037,2.0037,1.8005,2.0037,246388,0
2000-09-07,2.0037,2.0037,1.8005,2.0037,92667,0
2000-09-08,1.8005,2.0037,1.8005,1.8005,162915,0
2000-09-11,2.0037,2.0037,1.8005,2.0037,1263244,0
2000-09-12,2.0037,2.0037,1.8005,2.0037,147109,0
2000-09-13,2.0037,2.0037,1.8005,2.0037,123039,0
2000-09-14,1.8005,2.0037,1.8005,1.8005,161781,0
2000-09-15,2.0037,2.0037,1.8005,2.0037,127481,0
2000-09-18,1.8005,2.0037,1.8005,1.8005,99588,0
2000-09-19,1.8005,2.0037,1.8005,2.0037,409925,0
2000-09-20,2.0037,2.0037,1.6261,1.6261,211884,0
2000-09-21,1.8005,1.8005,1.6261,1.8005,162090,0
2000-09-22,1.8005,1.8005,1.6261,1.8005,459306,0
2000-09-25,1.8005,1.8005,1.6261,1.6261,311473,0
2000-09-26,1.6261,1.8005,1.4519,1.6261,369015,0
2000-09-27,1.6261,1.8005,1.4519,1.8005,464781,0
2000-09-28,1.8005,1.8005,1.6261,1.6261,260954,0
2000-09-29,1.6261,1.8005,1.6261,1.6261,1055079,0
2000-10-02,1.8005,1.8005,1.4519,1.6261,193392,0
2000-10-03,1.4519,1.6261,1.4519,1.4519,232441,0
2000-10-04,1.4519,1.6261,1.4519,1.6261,113122,0
2000-10-05,1.4519,1.6261,1.4519,1.6261,120250,0
2000-10-06,1.4519,1.6261,1.4519,1.4519,1039481,0
2000-10-09,1.4519,1.6261,1.4519,1.4519,103102,0
2000-10-10,1.4519,1.6261,1.4519,1.4519,60022,0
2000-10-11,1.4519,1.6261,1.4519,1.4519,147109,0
2000-10-12,1.6261,1.6261,1.4519,1.6261,498563,0
2000-10-13,1.4519,1.6261,1.4519,1.4519,321287,0
2000-10-16,1.4519,1.6261,1.2777,1.3648,296595,0
2000-10-17,1.3648,1.3648,1.2777,1.2777,675940,0
2000-10-18,1.2777,1.3648,1.2777,1.2777,276037,0
2000-10-19,1.3648,1.3648,1.2777,1.3648,94836,0
2000-10-20,1.2777,1.3648,1.2777,1.3648,156304,0
2000-10-23,1.2777,1.3648,1.2777,1.3648,91531,0
2000-10-24,1.2777,1.3648,1.1905,1.1905,482757,0
2000-10-25,1.2777,1.2777,1.0743,1.1905,736479,0
2000-10-26,1.0743,1.2777,1.0743,1.1905,358993,0
2000-10-27,1.1905,1.2777,1.0743,1.2777,389573,0
2000-10-30,1.2777,1.3648,1.1905,1.3648,303311,0
2000-10-31,1.3648,1.3648,1.0743,1.1905,681313,0
2000-11-01,1.2777,1.2777,1.1905,1.1905,176140,0
2000-11-02,1.1905,1.2777,1.1905,1.2777,210127,0
2000-11-03,1.2777,1.3648,1.1905,1.3648,738029,0
2000-11-06,1.3648,1.3648,1.2777,1.3648,359613,0
2000-11-07,1.2777,1.3648,1.2777,1.2777,153102,0
2000-11-08,1.3648,1.3648,1.2777,1.3648,91531,0
2000-11-09,1.2777,1.3648,1.1905,1.2777,241739,0
2000-11-10,1.1905,1.2777,1.1905,1.2777,256099,0
2000-11-13,1.2777,1.2777,1.1905,1.2777,210852,0
2000-11-14,1.1905,1.2777,1.1905,1.2777,113638,0
2000-11-15,1.2777,1.2777,1.1905,1.2777,108887,0
2000-11-16,1.1905,1.2777,1.1905,1.1905,99381,0
2000-11-17,1.2777,1.3648,1.1905,1.2777,362403,0
2000-11-20,1.1905,1.3648,1.1905,1.3648,282030,0
2000-11-21,1.2777,1.4519,1.2777,1.3648,239157,0
2000-11-22,1.4519,1.8005,1.4519,1.6261,900739,0
2000-11-24,1.8005,1.8005,1.4519,1.8005,327795,0
2000-11-27,1.6261,2.0037,1.6261,1.8005,698255,0
2000-11-28,2.0037,2.0037,1.6261,1.8005,519945,0
2000-11-29,1.8005,1.8005,1.4519,1.8005,1079048,0
2000-11-30,1.6261,1.8005,1.6261,1.6261,159403,0
2000-12-01,1.8005,1.8005,1.6261,1.8005,54340,0
2000-12-04,1.8005,2.0037,1.6261,1.8005,424905,0
2000-12-05,1.8005,1.8005,1.6261,1.8005,186262,0
2000-12-06,1.6261,2.0037,1.6261,2.0037,468501,0
2000-12-07,2.0037,2.1779,1.8005,2.1779,456310,0
2000-12-08,2.1779,2.1779,1.8005,1.8005,372630,0
2000-12-11,1.8005,2.0037,1.6261,1.8005,483790,0
2000-12-12,1.8005,2.0037,1.8005,1.8005,144630,0
2000-12-13,1.8005,1.8005,1.6261,1.8005,182029,0
2000-12-14,1.6261,2.0037,1.4519,1.6261,829869,0
2000-12-15,1.4519,1.8005,1.4519,1.8005,631932,0
2000-12-18,1.8005,1.8005,1.6261,1.6261,208888,0
2000-12-19,1.6261,1.8005,1.4519,1.4519,251141,0
2000-12-20,1.6261,1.8005,1.6261,1.6261,784001,0
2000-12-21,1.6261,1.8005,1.4519,1.6261,359098,0
2000-12-22,1.6261,1.8005,1.4519,1.6261,274592,0
2000-12-26,1.4519,1.6261,1.4519,1.6261,263640,0
2000-12-27,1.4519,1.6261,1.4519,1.6261,629040,0
2000-12-28,1.6261,1.6261,1.4519,1.4519,329138,0
2000-12-29,1.4519,1.8005,1.4519,1.4519,598667,0
2001-01-02,1.6261,1.6261,1.4519,1.4519,303724,0
2001-01-03,1.4519,1.6261,1.4519,1.4519,163949,0
2001-01-04,1.4519,1.6261,1.4519,1.6261,48658,0
2001-01-05,1.6261,1.6261,1.4519,1.4519,198247,0
2001-01-08,1.6261,1.8005,1.4519,1.8005,320667,0
2001-01-09,1.8005,1.8005,1.4519,1.6261,276658,0
2001-01-10,1.6261,1.6261,1.4519,1.4519,92874,0
2001-01-11,1.6261,1.6261,1.4519,1.6261,101758,0
2001-01-12,1.6261,1.6261,1.4519,1.6261,113844,0
2001-01-16,1.4519,1.6261,1.4519,1.4519,74691,0
2001-01-17,1.6261,1.6261,1.4519,1.6261,504450,0
2001-01-18,1.6261,1.6261,1.3648,1.4519,615610,0
2001-01-19,1.4519,1.4519,1.3648,1.4519,129136,0
2001-01-22,1.4519,1.6261,1.3648,1.6261,606105,0
2001-01-23,1.6261,1.6261,1.4519,1.6261,253930,0
2001-01-24,1.4519,1.4519,1.3648,1.4519,643813,0
2001-01-25,1.4519,1.4519,1.3648,1.4519,231203,0
2001-01-26,1.4519,1.4519,1.2777,1.3648,1246922,0
2001-01-29,1.3648,1.3648,1.3068,1.3068,121799,0
2001-01-30,1.3068,1.3939,1.3068,1.3939,557240,0
2001-01-31,1.4229,1.4229,1.3648,1.3939,356308,0
2001-02-01,1.3939,1.539,1.3939,1.4519,408065,0
2001-02-02,1.4519,1.4519,1.3648,1.3648,265500,0
2001-02-05,1.3939,1.3939,1.3068,1.3358,250418,0
2001-02-06,1.3358,1.3648,1.3068,1.3358,155582,0
2001-02-07,1.3358,1.3648,1.3068,1.3358,120560,0
2001-02-08,1.3648,1.4229,1.3358,1.3648,116014,0
2001-02-09,1.3939,1.4229,1.3358,1.3648,327278,0
2001-02-12,1.3358,1.3648,1.3068,1.3358,120560,0
2001-02-13,1.3358,1.3648,1.3068,1.3068,159300,0
2001-02-14,1.3358,1.3648,1.3068,1.3648,165293,0
2001-02-15,1.3358,1.3648,1.2777,1.2777,212710,0
2001-02-16,1.3068,1.51,1.2777,1.4519,352692,0
2001-02-20,1.4519,1.4519,1.3648,1.3939,113019,0
2001-02-21,1.4519,1.5681,1.4229,1.51,285130,0
2001-02-22,1.539,1.5971,1.51,1.5971,292463,0
2001-02-23,1.5971,1.7714,1.5681,1.6842,647014,0
2001-02-26,1.7133,1.8005,1.7133,1.7424,722119,0
2001-02-27,1.8005,1.8005,1.6552,1.7424,488748,0
2001-02-28,1.7133,1.7133,1.5681,1.6552,285232,0
2001-03-01,1.6261,1.6842,1.5681,1.6552,306513,0
2001-03-02,1.6261,1.6261,1.51,1.539,214363,0
2001-03-05,1.5971,1.6261,1.539,1.6261,366742,0
2001-03-06,1.6552,1.6842,1.51,1.5681,164156,0
2001-03-07,1.5681,1.5971,1.51,1.5971,321287,0
2001-03-08,1.6261,1.7424,1.5681,1.7424,480587,0
2001-03-09,1.8005,1.8876,1.7424,1.8585,1109419,0
2001-03-12,1.8585,1.9456,1.8005,1.8295,1104254,0
2001-03-13,1.8005,1.8005,1.6261,1.6552,204756,0
2001-03-14,1.6552,1.7133,1.5971,1.7133,273352,0
2001-03-15,1.6261,1.6261,1.5971,1.5971,139878,0
2001-03-16,1.6261,1.6261,1.481,1.481,191222,0
2001-03-19,1.51,1.6261,1.51,1.539,389884,0
2001-03-20,1.539,1.5971,1.51,1.5681,211367,0
2001-03-21,1.5971,1.6552,1.5681,1.5681,143598,0
2001-03-22,1.6261,1.6261,1.51,1.5681,248455,0
2001-03-23,1.6261,1.6552,1.5681,1.5681,257339,0
2001-03-26,1.539,1.5971,1.481,1.51,112089,0
2001-03-27,1.51,1.539,1.4519,1.481,192978,0
2001-03-28,1.4519,1.51,1.4519,1.481,208268,0
2001-03-29,1.4519,1.481,1.4229,1.4229,105683,0
2001-03-30,1.4519,1.4519,1.3939,1.4519,86158,0
2001-04-02,1.4519,1.481,1.3939,1.3939,96799,0
2001-04-03,1.4229,1.481,1.3068,1.4519,484409,0
2001-04-04,1.4519,1.539,1.3939,1.4229,585133,0
2001-04-05,1.3648,1.4519,1.3358,1.3648,184713,0
2001-04-06,1.3648,1.51,1.3648,1.481,316018,0
2001-04-09,1.4229,1.4519,1.3358,1.3939,138122,0
2001-04-10,1.3939,1.4229,1.3358,1.3358,265811,0
2001-04-11,1.3358,1.3648,1.3068,1.3648,282856,0
2001-04-12,1.3648,1.481,1.3358,1.481,329757,0
2001-04-16,1.4519,1.481,1.3648,1.481,281719,0
2001-04-17,1.4229,1.4229,1.3648,1.3648,217153,0
2001-04-18,1.3648,1.4519,1.2777,1.4519,667780,0
2001-04-19,1.4519,1.51,1.3939,1.51,166843,0
2001-04-20,1.539,1.539,1.481,1.51,116118,0
2001-04-23,1.51,1.539,1.3648,1.4229,247112,0
2001-04-24,1.4519,1.6261,1.4229,1.6261,243599,0
2001-04-25,1.5681,1.5681,1.3358,1.3358,378312,0
2001-04-26,1.4519,1.6261,1.4519,1.6261,546497,0
2001-04-27,1.6261,1.6842,1.5971,1.6261,342257,0
2001-04-30,1.6261,1.6261,1.539,1.5971,174899,0
2001-05-01,1.6261,1.7133,1.5681,1.7133,254034,0
2001-05-02,1.7133,1.7714,1.7133,1.7424,218908,0
2001-05-03,1.6552,1.7424,1.6261,1.6261,201139,0
2001-05-04,1.6552,1.6552,1.5681,1.5681,206098,0
2001-05-07,1.5681,1.6261,1.539,1.6261,398146,0
2001-05-08,1.5971,1.5971,1.539,1.539,70042,0
2001-05-09,1.6261,1.8876,1.6261,1.7714,2248799,0
2001-05-10,1.8295,1.8876,1.6842,1.8005,639371,0
2001-05-11,1.8005,1.8585,1.7424,1.7714,655589,0
2001-05-14,1.8295,1.8585,1.7133,1.8295,543811,0
2001-05-15,1.8295,1.8295,1.7424,1.7424,639990,0
2001-05-16,1.8295,2.2361,1.8295,2.1779,1946933,0
2001-05-17,2.2361,2.6136,2.2361,2.4684,1976790,0
2001-05-18,2.3232,2.962,2.3232,2.7588,2636511,0
2001-05-21,3.4847,3.4847,2.962,3.1944,3436215,0
2001-05-22,3.0491,3.0491,2.4684,2.6716,2881455,0
2001-05-23,2.6136,2.6136,2.4975,2.6136,1452401,0
2001-05-24,2.8169,2.8169,2.3523,2.4394,1533808,0
2001-05-25,2.4394,2.7297,2.3812,2.7297,1205289,0
2001-05-29,2.6136,2.6136,2.4394,2.4684,868405,0
2001-05-30,2.4103,2.4684,2.1779,2.207,1207046,0
2001-05-31,2.207,2.3523,2.1779,2.2651,902701,0
2001-06-01,2.3232,2.4975,2.2651,2.4394,400936,0
2001-06-04,2.4684,2.5555,2.4103,2.5265,424491,0
2001-06-05,2.4975,2.6136,2.4684,2.5846,285749,0
2001-06-06,2.5846,2.5846,2.4394,2.4975,655280,0
2001-06-07,2.4103,2.4975,2.3523,2.3523,305688,0
2001-06-08,2.5555,2.7588,2.4103,2.6716,807349,0
2001-06-11,2.6136,2.6136,2.4684,2.5846,550112,0
2001-06-12,2.6716,2.8459,2.6426,2.7878,677181,0
2001-06-13,2.8749,2.933,2.7297,2.8459,726460,0
2001-06-14,2.6716,3.1072,2.6136,3.0201,1208491,0
2001-06-15,3.0491,3.0491,2.8459,2.9911,679970,0
2001-06-18,2.904,3.0201,2.7297,2.8749,774496,0
2001-06-19,2.8749,2.8749,2.6136,2.6426,473149,0
2001-06-20,2.5265,2.6136,2.3523,2.3812,604143,0
2001-06-21,2.2941,2.4394,2.1779,2.3232,1125433,0
2001-06-22,2.3812,2.4975,2.3523,2.4394,379036,0
2001-06-25,2.3232,2.6136,2.3232,2.5555,618916,0
2001-06-26,2.6136,2.8169,2.5555,2.7588,839787,0
2001-06-27,2.5265,2.7297,2.4103,2.4103,775840,0
2001-06-28,2.3523,2.4394,2.3232,2.4103,830180,0
2001-06-29,2.4103,2.4394,2.2941,2.2941,661684,0
2001-07-02,2.2651,2.3232,2.2361,2.2361,286989,0
2001-07-03,2.3232,2.4394,2.3232,2.3812,227379,0
2001-07-05,2.4103,2.4394,2.3232,2.3232,390606,0
2001-07-06,2.4394,2.5846,2.3812,2.4684,298765,0
2001-07-09,2.4684,2.4975,2.3812,2.4394,142358,0
2001-07-10,2.4394,2.5265,2.3812,2.5265,354242,0
2001-07-11,2.6426,2.7297,2.5846,2.6716,660135,0
2001-07-12,2.5846,2.5846,2.4684,2.5265,280686,0
2001-07-13,2.4394,2.5846,2.4394,2.4975,211781,0
2001-07-16,2.4975,2.6136,2.4975,2.5555,159815,0
2001-07-17,2.5265,2.6716,2.5265,2.5846,225623,0
2001-07-18,2.5846,2.6716,2.4684,2.5265,1193615,0
2001-07-19,2.4394,2.4684,2.3232,2.3523,306203,0
2001-07-20,2.4103,2.4975,2.3812,2.4103,310439,0
2001-07-23,2.4103,2.4103,2.2651,2.3232,427073,0
2001-07-24,2.2651,2.4684,2.2651,2.4103,152275,0
2001-07-25,2.4684,2.4975,2.2941,2.2941,148866,0
2001-07-26,2.2941,2.3523,2.2651,2.2651,189569,0
2001-07-27,2.3232,2.4103,2.2361,2.3523,189982,0
2001-07-30,2.3812,2.3812,2.2651,2.3232,209921,0
2001-07-31,2.3232,2.3523,2.2361,2.2361,114774,0
2001-08-01,2.2941,2.3812,2.2941,2.3812,125931,0
2001-08-02,2.3523,2.5265,2.2941,2.5265,140291,0
2001-08-03,2.4394,2.4394,2.3523,2.4103,96799,0
2001-08-06,2.3812,2.4684,2.3812,2.4684,96180,0
2001-08-07,2.3812,2.4103,2.2941,2.3523,288539,0
2001-08-08,2.3232,2.4103,2.2651,2.3523,357031,0
2001-08-09,2.4394,2.5846,2.3812,2.5846,802597,0
2001-08-10,2.5846,2.6136,2.4394,2.5846,614473,0
2001-08-13,2.6426,2.7007,2.5265,2.7007,526042,0
2001-08-14,2.5265,2.6716,2.5265,2.6716,270768,0
2001-08-15,2.6716,2.7297,2.6136,2.7007,430173,0
2001-08-16,2.7297,2.7297,2.6136,2.6426,411164,0
2001-08-17,2.6136,2.933,2.6136,2.8169,822123,0
2001-08-20,2.7007,2.7297,2.5846,2.6716,273973,0
2001-08-21,2.6716,2.7297,2.5555,2.7297,283269,0
2001-08-22,2.7297,2.7297,2.6136,2.6136,113534,0
2001-08-23,2.5846,2.6426,2.5846,2.6426,205065,0
2001-08-24,2.5846,2.5846,2.4103,2.4394,453519,0
2001-08-27,2.3523,2.4394,2.3232,2.3812,216429,0
2001-08-28,2.3812,2.5846,2.3812,2.5846,216429,0
2001-08-29,2.5555,2.5846,2.4975,2.5846,179859,0
2001-08-30,2.4684,2.6136,2.4684,2.5846,270046,0
2001-08-31,2.5846,2.5846,2.4975,2.5555,130272,0
2001-09-04,2.5265,2.5555,2.3232,2.4394,336473,0
2001-09-05,2.4394,2.4975,2.4103,2.4684,263331,0
2001-09-06,2.4394,2.6426,2.4394,2.4684,464676,0
2001-09-07,2.5846,2.6136,2.4975,2.4975,446495,0
2001-09-10,2.4975,2.5555,2.4394,2.4394,361577,0
2001-09-17,3.0201,3.0201,2.7007,2.8749,1300745,0
2001-09-18,2.904,2.933,2.7588,2.8459,690921,0
2001-09-19,2.904,3.0491,2.8459,2.904,1919041,0
2001-09-20,2.7878,2.8749,2.7297,2.8169,667573,0
2001-09-21,2.9911,3.0201,2.8459,2.933,1221612,0
2001-09-24,2.8749,2.8749,2.6136,2.7588,433996,0
2001-09-25,2.6136,2.904,2.6136,2.904,616849,0
2001-09-26,2.904,2.933,2.6716,2.904,1431429,0
2001-09-27,2.8169,2.904,2.7878,2.8169,354862,0
2001-09-28,2.8169,2.904,2.7588,2.8169,281100,0
2001-10-01,2.7878,2.8459,2.7297,2.8169,364367,0
2001-10-02,2.8169,2.8459,2.7588,2.8169,283683,0
2001-10-03,2.8459,2.8459,2.6136,2.6426,338539,0
2001-10-04,2.6426,2.7297,2.5555,2.6136,330584,0
2001-10-05,2.6136,2.8169,2.6136,2.8169,485131,0
2001-10-08,2.8169,2.8749,2.7588,2.8169,194631,0
2001-10-09,2.7878,2.7878,2.6716,2.7007,265604,0
2001-10-10,2.6716,2.7007,2.6136,2.6426,284613,0
2001-10-11,2.5555,2.5555,2.4103,2.4684,593399,0
2001-10-12,2.4684,2.7297,2.4684,2.6426,431826,0
2001-10-15,2.6716,2.6716,2.4975,2.5846,242980,0
2001-10-16,2.5555,2.6716,2.5555,2.5846,114672,0
2001-10-17,2.5555,2.7007,2.5555,2.6716,355378,0
2001-10-18,2.6136,2.6716,2.4975,2.5265,120146,0
2001-10-19,2.4975,2.6426,2.4975,2.5265,68597,0
2001-10-22,2.5265,2.6136,2.4975,2.6136,315295,0
2001-10-23,2.6136,2.6136,2.5265,2.5265,109403,0
2001-10-24,2.4975,2.5555,2.4975,2.5555,89052,0
2001-10-25,2.5265,2.6136,2.3523,2.3812,594845,0
2001-10-26,2.3812,2.4975,2.3523,2.4103,549906,0
2001-10-29,2.4394,2.4684,2.3812,2.3812,242568,0
2001-10-30,2.4394,2.5555,2.4103,2.4684,588440,0
2001-10-31,2.4103,2.5555,2.4103,2.4975,288230,0
2001-11-01,2.5265,2.6136,2.4684,2.5265,439884,0
2001-11-02,2.5846,2.5846,2.4975,2.5265,108059,0
2001-11-05,2.4975,2.5265,2.4394,2.4684,136056,0
2001-11-06,2.4684,2.5265,2.4103,2.4394,191326,0
2001-11-07,2.4394,2.5265,2.4394,2.4975,132854,0
2001-11-08,2.4394,2.4975,2.3812,2.4103,138638,0
2001-11-09,2.4103,2.4394,2.3812,2.3812,189361,0
2001-11-12,2.4103,2.5555,2.3812,2.4394,172628,0
2001-11-13,2.3523,2.4103,2.3232,2.3523,152688,0
2001-11-14,2.3523,2.4684,2.2651,2.2941,218495,0
2001-11-15,2.2361,2.2941,2.1198,2.207,383271,0
2001-11-16,2.1779,2.1779,2.0908,2.1489,401763,0
2001-11-19,2.1198,2.207,1.9456,2.0327,528005,0
2001-11-20,2.0618,2.0908,1.9456,2.0327,350316,0
2001-11-21,2.0327,2.0327,1.9456,1.9747,119423,0
2001-11-23,1.9747,2.0037,1.9166,1.9456,347733,0
2001-11-26,1.9166,1.9166,1.8005,1.8295,592675,0
2001-11-27,1.8295,1.9747,1.8005,1.9166,636168,0
2001-11-28,1.9747,2.0327,1.9456,2.0327,343395,0
2001-11-29,2.0327,2.0618,1.9747,2.0037,212296,0
2001-11-30,1.9456,2.0618,1.9456,2.0037,301142,0
2001-12-03,2.0327,2.1489,2.0327,2.1489,418394,0
2001-12-04,2.1198,2.1198,2.0327,2.0908,177069,0
2001-12-05,2.0327,2.0327,1.9166,1.9166,297010,0
2001-12-06,1.9456,2.0037,1.9456,2.0037,154857,0
2001-12-07,2.0327,2.0327,1.9166,1.9747,489884,0
2001-12-10,2.0037,2.0037,1.8876,1.9166,170664,0
2001-12-11,1.8876,1.8876,1.8005,1.8005,368600,0
2001-12-12,1.8005,1.9456,1.8005,1.8876,117978,0
2001-12-13,1.9166,1.9747,1.8876,1.9456,215189,0
2001-12-14,1.9166,2.1779,1.9166,2.1779,405379,0
2001-12-17,2.1489,2.1489,2.0037,2.0618,321804,0
2001-12-18,2.0327,2.1779,2.0327,2.1779,290191,0
2001-12-19,2.1779,2.1779,2.0327,2.0618,249075,0
2001-12-20,2.1198,2.1779,2.0618,2.1489,351246,0
2001-12-21,2.1198,2.207,2.0908,2.1779,141635,0
2001-12-24,2.1779,2.1779,2.0908,2.1489,64980,0
2001-12-26,2.1489,2.1489,2.0037,2.1198,224901,0
2001-12-27,2.0908,2.1198,2.0037,2.0327,196181,0
2001-12-28,1.9747,2.0327,1.9747,2.0327,201347,0
2001-12-31,2.0037,2.207,2.0037,2.207,263537,0
2002-01-02,2.0618,2.2361,2.0618,2.1779,167772,0
2002-01-03,2.1779,2.2361,2.1489,2.2361,274695,0
2002-01-04,2.207,2.2361,2.1198,2.2361,143080,0
2002-01-07,2.207,2.2361,2.1198,2.1779,148556,0
2002-01-08,2.1779,2.2651,2.1198,2.2651,359407,0
2002-01-09,2.2651,2.4684,2.2651,2.4394,769228,0
2002-01-10,2.5555,2.6716,2.4975,2.5555,1450335,0
2002-01-11,2.3232,2.5265,2.3232,2.4975,231305,0
2002-01-14,2.4394,2.4975,2.3523,2.4103,438127,0
2002-01-15,2.3523,2.5555,2.3523,2.5555,309819,0
2002-01-16,2.6136,2.7588,2.5555,2.6136,924292,0
2002-01-17,2.6136,2.6136,2.4975,2.5555,279343,0
2002-01-18,2.6136,2.6136,2.4975,2.5265,343704,0
2002-01-22,2.5555,2.5846,2.4684,2.5555,393189,0
2002-01-23,2.5265,2.5555,2.4975,2.5265,554141,0
2002-01-24,2.4975,2.5555,2.4975,2.5265,259199,0
2002-01-25,2.5265,2.6426,2.5265,2.6426,473251,0
2002-01-28,2.5846,2.6426,2.4975,2.5265,500215,0
2002-01-29,2.5265,2.7007,2.5265,2.6716,429552,0
2002-01-30,2.7007,2.7297,2.6136,2.6426,319634,0
2002-01-31,2.6426,2.7878,2.6136,2.7878,305067,0
2002-02-04,3.0491,3.1944,3.0491,3.1072,1499922,0
2002-02-05,3.1944,3.4267,3.1072,3.3976,2501490,0
2002-02-06,3.4847,3.4847,2.933,3.1362,1939496,0
2002-02-07,3.1944,3.2525,3.0491,3.2234,735962,0
2002-02-08,3.2525,3.3976,3.1944,3.2234,1425230,0
2002-02-11,3.0491,3.0782,2.933,3.0782,880387,0
2002-02-12,3.0491,3.1362,2.962,3.0491,974087,0
2002-02-13,2.8459,3.0491,2.7878,3.0201,716851,0
2002-02-14,3.1072,3.1944,2.9911,3.1072,1024913,0
2002-02-15,3.1944,3.2525,2.9911,3.0201,826563,0
2002-02-19,2.9911,3.0491,2.7878,2.8459,818507,0
2002-02-20,2.8459,2.904,2.7878,2.8749,310645,0
2002-02-21,2.904,3.0491,2.8459,3.0201,348560,0
2002-02-22,3.1362,3.1653,3.0201,3.0782,514782,0
2002-02-25,2.9911,3.0491,2.962,3.0491,461061,0
2002-02-26,2.9911,3.2525,2.9911,3.1944,725219,0
2002-02-27,3.2234,3.2234,3.0491,3.1653,405482,0
2002-02-28,3.2234,3.2234,3.0491,3.1944,301761,0
2002-03-01,3.0782,3.2234,3.0782,3.1653,767471,0
2002-03-04,3.1653,3.2525,3.0491,3.0782,301244,0
2002-03-05,3.1362,3.1653,3.0491,3.0782,408477,0
2002-03-06,3.0782,3.1653,2.9911,3.1362,716851,0
2002-03-07,2.9911,3.1362,2.8749,2.8749,712306,0
2002-03-08,2.8459,2.933,2.8169,2.8749,661582,0
2002-03-11,2.933,2.962,2.904,2.962,231822,0
2002-03-12,3.0201,3.1072,2.9911,3.0782,314469,0
2002-03-13,3.0201,3.1362,3.0201,3.0201,277278,0
2002-03-14,3.0201,3.0782,2.962,2.962,349490,0
2002-03-15,3.0491,3.0491,2.962,3.0491,119423,0
2002-03-18,3.0201,3.1944,3.0201,3.1653,358478,0
2002-03-19,3.1653,3.1944,2.9911,3.1072,269632,0
2002-03-20,3.0201,3.2234,3.0201,3.1944,524906,0
2002-03-21,3.1362,3.3976,3.1362,3.3687,946710,0
2002-03-22,3.4267,3.7752,3.4267,3.6881,2837343,0
2002-03-25,3.6881,3.9494,2.933,3.6589,1915528,0
2002-03-26,3.6589,3.6589,3.3687,3.4847,1026980,0
2002-03-27,3.5718,3.8623,3.5718,3.8623,1583394,0
2002-03-28,3.8914,3.8914,3.6589,3.6881,786273,0
2002-04-01,3.63,4.2108,3.5718,4.1818,1691661,0
2002-04-02,4.2689,4.356,3.7752,3.8043,1559014,0
2002-04-03,3.6881,3.9784,3.63,3.7752,1366140,0
2002-04-04,3.8043,3.9204,3.6589,3.8623,471084,0
2002-04-05,3.8623,3.8623,3.6881,3.7752,454036,0
2002-04-08,3.7752,3.8623,3.5138,3.63,654555,0
2002-04-10,3.3687,3.7752,3.3687,3.7461,1436697,0
2002-04-11,3.7752,3.8623,3.6589,3.6589,1089791,0
2002-04-12,3.7172,4.2398,3.7172,4.2108,4149244,0
2002-04-15,4.1526,4.1818,3.8333,3.9494,957557,0
2002-04-16,3.9494,3.9494,3.7172,3.8043,2222146,0
2002-04-17,4.0365,4.0655,3.8623,3.9494,3093132,0
2002-04-18,4.1818,4.2689,3.9784,4.0365,3610496,0
2002-04-19,3.9494,4.1818,3.9204,4.0655,2282477,0
2002-04-22,4.1526,4.443,4.0946,4.3851,1954477,0
2002-04-23,4.3851,4.5592,4.2398,4.4721,2064085,0
2002-04-24,4.5881,5.0819,4.5301,4.8786,3937464,0
2002-04-25,5.1981,5.2271,4.7915,4.8206,2511097,0
2002-04-26,4.8206,5.3723,4.501,5.3723,3490658,0
2002-04-29,5.3723,5.3723,5.0819,5.2271,1762323,0
2002-04-30,5.0238,5.0238,4.7335,4.8786,1649200,0
2002-05-01,4.501,5.2852,4.3851,5.0238,1700855,0
2002-05-02,4.9657,5.0238,4.8206,5.0238,821088,0
2002-05-03,5.1109,5.3433,5.1109,5.2562,1235350,0
2002-05-06,5.2271,5.8079,5.1691,5.8079,2669156,0
2002-05-07,5.7499,6.0983,5.5175,5.8079,3675578,0
2002-05-08,5.5175,5.866,5.3142,5.5175,2230617,0
2002-05-09,5.5175,5.837,5.5175,5.7788,1043097,0
2002-05-10,5.9531,6.0983,5.9241,6.0112,1487318,0
2002-05-13,6.0692,6.1564,5.866,6.0692,1643313,0
2002-05-14,5.837,5.837,5.6337,5.6917,1401057,0
2002-05-15,5.6917,5.9241,5.4594,5.8079,1210765,0
2002-05-16,5.837,5.9531,5.7208,5.866,759206,0
2002-05-17,5.866,6.0983,5.866,6.0983,1066856,0
2002-05-20,6.2144,7.1727,6.1854,7.1147,4503176,0
2002-05-21,6.8242,7.2598,6.6791,7.2308,3103563,0
2002-05-22,7.5503,7.7827,7.2308,7.6665,3747792,0
2002-05-23,7.4051,8.3924,7.2598,8.102,3063688,0
2002-05-24,7.9859,8.4215,7.6375,7.8407,2462335,0
2002-05-28,7.8407,8.073,7.5503,7.8407,1903235,0
2002-05-29,8.2473,8.2473,7.7536,7.9859,2091977,0
2002-05-30,7.2598,8.0148,7.2598,7.4342,2289193,0
2002-05-31,7.7246,7.8117,6.9695,7.4632,1828853,0
2002-06-03,7.5213,7.9859,7.4632,7.8698,1630606,0
2002-06-04,8.0148,8.1891,7.8117,7.8117,2080200,0
2002-06-05,7.5503,7.5503,7.2598,7.4632,1374301,0
2002-06-06,7.4051,7.7246,7.4051,7.5503,945988,0
2002-06-07,7.6956,7.9568,7.347,7.4632,1288246,0
2002-06-10,6.8242,6.9404,5.5175,5.866,6386163,0
2002-06-11,5.6628,6.8242,5.6045,6.7371,5350711,0
2002-06-12,7.1437,7.1727,6.2725,6.3886,3607913,0
2002-06-13,6.3886,6.4177,6.0983,6.1564,1884640,0
2002-06-14,6.7081,6.7952,6.1564,6.2144,2278346,0
2002-06-17,6.0692,6.0692,5.837,6.0112,1457876,0
2002-06-18,6.1854,6.3015,5.9531,6.3015,1298164,0
2002-06-19,6.3886,6.5048,6.1564,6.3305,1858194,0
2002-06-20,6.4467,6.7662,6.3886,6.6791,2468327,0
2002-06-21,6.9404,6.9695,6.6791,6.9404,1747860,0
2002-06-24,7.2018,7.6085,6.9695,7.1437,3856367,0
2002-06-25,7.0855,7.2308,6.7081,7.1147,2112950,0
2002-06-26,7.5503,7.6665,7.1727,7.318,3829714,0
2002-06-27,7.0275,7.2308,6.8533,6.9404,2411818,0
2002-06-28,6.9404,6.9695,6.2144,6.621,2304276,0
2002-07-01,6.5338,6.7662,6.1274,6.7081,1625751,0
2002-07-02,6.7371,6.7952,6.3886,6.5338,1028428,0
2002-07-03,6.5338,6.5338,6.1274,6.2144,998881,0
2002-07-05,6.0983,6.0983,5.837,5.837,876047,0
2002-07-08,6.0112,6.0402,5.837,5.9531,1834949,0
2002-07-09,6.0112,6.6791,6.0112,6.65,3591694,0
2002-07-10,6.5338,6.9404,6.3886,6.9113,2940752,0
2002-07-11,6.9113,6.9695,6.65,6.7662,1383495,0
2002-07-12,6.5628,6.8242,6.5338,6.5919,1305705,0
2002-07-15,6.8242,6.9404,6.5048,6.5338,2033609,0
2002-07-16,6.5338,6.65,6.2725,6.2725,1727612,0
2002-07-17,6.2725,6.2725,5.9821,5.9821,1181837,0
2002-07-18,5.9821,6.1564,5.9531,6.0692,939788,0
2002-07-19,6.4467,6.5628,6.1274,6.2144,1919661,0
2002-07-22,6.3886,6.3886,5.866,5.9241,2490849,0
2002-07-23,5.8079,5.8079,4.6463,5.0528,3546446,0
2002-07-24,4.4139,5.2852,4.3851,5.2271,2672876,0
2002-07-25,5.2271,5.2271,4.6463,4.7624,924190,0
2002-07-26,4.501,4.5301,3.63,3.8914,3779920,0
2002-07-29,3.8914,4.2689,3.7461,4.1818,2362334,0
2002-07-30,4.4721,5.0528,4.3851,4.9367,2863891,0
2002-07-31,5.0528,5.1691,4.8206,4.8496,2314295,0
2002-08-01,4.501,4.9948,4.501,4.9367,1569862,0
2002-08-02,5.0528,5.2562,4.9657,5.1109,2241877,0
2002-08-05,5.7208,5.7788,5.2271,5.4885,4589025,0
2002-08-06,5.1981,5.2271,4.9367,5.2271,1029874,0
2002-08-07,5.4885,5.6337,5.2852,5.3723,2088981,0
2002-08-08,5.3142,5.3433,5.1109,5.1399,1314588,0
2002-08-09,5.2271,5.3433,5.1981,5.3433,1641454,0
2002-08-12,5.4885,5.5175,5.1109,5.2562,1249298,0
2002-08-13,5.2562,5.3142,5.1399,5.2852,596808,0
2002-08-14,5.3433,5.5175,5.1981,5.2271,1311076,0
2002-08-15,5.1981,5.4304,5.0819,5.3723,1263656,0
2002-08-16,5.2852,5.4885,5.2562,5.4014,1010657,0
2002-08-19,5.2271,5.2562,4.8786,4.9367,956111,0
2002-08-20,4.9367,5.0819,4.8496,4.9367,736066,0
2002-08-21,4.8496,4.8786,4.6463,4.7335,846295,0
2002-08-22,4.6172,4.8786,4.5592,4.8496,1037310,0
2002-08-23,4.8496,4.8496,4.7335,4.8206,334958,0
2002-08-26,4.8206,5.1109,4.8206,5.0819,776460,0
2002-08-27,5.1981,5.5465,5.0819,5.4885,1221715,0
2002-08-28,5.5465,5.6337,5.3142,5.3433,917164,0
2002-08-29,5.5175,5.8079,5.4885,5.7499,867785,0
2002-08-30,5.9531,6.0983,5.7499,5.7788,956834,0
2002-09-03,5.9531,6.1564,5.895,6.0983,1858814,0
2002-09-04,6.0983,6.1854,5.9821,6.0983,1193305,0
2002-09-05,6.2725,6.4757,6.2144,6.3015,2092804,0
2002-09-06,6.3596,6.3886,6.1854,6.3305,1429674,0
2002-09-09,6.5919,6.7371,6.5338,6.7371,1990014,0
2002-09-10,6.5048,6.5919,6.4467,6.5628,1164999,0
2002-09-11,6.2725,6.3886,6.1854,6.3015,1276779,0
2002-09-12,6.4467,6.8533,6.4467,6.8242,2276588,0
2002-09-13,6.8242,6.8533,6.5628,6.6791,1729058,0
2002-09-16,6.5919,6.7662,6.5338,6.7371,1038654,0
2002-09-17,6.3305,6.621,6.3305,6.5048,1215208,0
2002-09-18,6.65,6.7662,6.5048,6.5048,1566660,0
2002-09-19,6.7662,6.7952,6.5919,6.621,1215930,0
2002-09-20,6.621,6.7662,6.5628,6.5628,928321,0
2002-09-23,6.621,6.7662,6.5338,6.5628,1308804,0
2002-09-24,6.7081,6.8533,6.621,6.7371,1369756,0
2002-09-25,6.6791,6.6791,6.4177,6.4757,785964,0
2002-09-26,6.1854,6.2434,6.0402,6.0983,1777201,0
2002-09-27,6.2144,6.3886,6.0402,6.2725,1105288,0
2002-09-30,6.65,6.65,6.3015,6.3596,1337316,0
2002-10-01,6.1854,6.2725,5.7208,5.837,913342,0
2002-10-02,5.9531,5.9821,5.6045,5.7788,1253017,0
2002-10-03,5.7788,5.9241,5.6917,5.837,744640,0
2002-10-04,5.8079,5.9821,5.7499,5.9241,1099400,0
2002-10-07,5.866,5.9821,5.4885,5.5465,1337730,0
2002-10-08,5.1399,5.2562,4.8786,5.1109,1373061,0
2002-10-09,5.1109,5.3433,5.0819,5.2562,1033490,0
2002-10-10,5.1691,5.5175,4.9077,5.5175,2153238,0
2002-10-11,5.5175,5.5756,5.3433,5.4594,1361179,0
2002-10-14,5.7788,5.9241,5.5756,5.9241,1176259,0
2002-10-15,5.5175,5.5175,5.0819,5.1399,1697755,0
2002-10-16,5.2271,5.4304,5.1691,5.2271,1231013,0
2002-10-17,4.9367,4.9367,4.6172,4.8206,4432204,0
2002-10-18,4.8786,4.9077,4.7335,4.7915,1936810,0
2002-10-21,4.8786,4.8786,4.5592,4.6172,959416,0
2002-10-22,4.5881,4.8496,4.5881,4.8206,1170475,0
2002-10-23,4.8206,4.8786,4.6463,4.7335,822947,0
2002-10-24,4.6463,4.6753,4.4721,4.501,1299093,0
2002-10-25,4.7044,4.7624,4.501,4.5592,874291,0
2002-10-28,4.7915,4.9367,4.5881,4.9077,1495788,0
2002-10-29,4.9657,5.1399,4.8496,4.8496,1649615,0
2002-10-30,4.9657,4.9657,4.7044,4.7624,1270580,0
2002-10-31,4.7915,4.8786,4.7335,4.7915,761376,0
2002-11-01,5.0238,5.0819,4.9367,5.0528,822123,0
2002-11-04,4.9367,5.3723,4.8496,5.2271,1782365,0
2002-11-05,5.3142,5.3142,5.1399,5.3142,794331,0
2002-11-06,5.1399,5.5465,5.1109,5.4885,1308906,0
2002-11-07,5.6337,5.6628,5.5175,5.6337,1093201,0
2002-11-08,5.7499,5.7788,5.4594,5.5175,1469033,0
2002-11-11,5.5465,5.5465,5.4014,5.5175,562819,0
2002-11-12,5.5175,5.6917,5.2852,5.6917,1068406,0
2002-11-13,5.6628,5.6628,5.2562,5.4014,1147436,0
2002-11-14,5.2271,5.4304,5.1399,5.3723,783588,0
2002-11-15,5.5175,5.5756,5.4594,5.5175,913445,0
2002-11-18,5.5175,5.5175,5.3433,5.3723,703937,0
2002-11-19,5.1399,5.1399,4.9367,4.9948,1444344,0
2002-11-20,5.0238,5.0528,4.9367,5.0238,774600,0
2002-11-21,4.9948,4.9948,4.7915,4.8496,823361,0
2002-11-22,4.8786,5.1981,4.7915,4.9077,1221819,0
2002-11-25,4.8786,4.9657,4.8206,4.9367,655072,0
2002-11-26,4.9657,5.0819,4.9367,5.0238,416640,0
2002-11-27,5.0528,5.0528,4.8206,4.9657,797224,0
2002-11-29,4.9657,4.9948,4.9367,4.9657,271596,0
2002-12-02,4.9367,4.9948,4.8496,4.9077,377177,0
2002-12-03,4.9948,5.1981,4.9657,5.1691,1555605,0
2002-12-04,5.4304,5.4594,5.2562,5.4014,388160,0
2002-12-05,5.4014,5.5756,5.3142,5.4014,3449645,0
2002-12-06,5.6045,5.6917,5.5175,5.6628,4250795,0
2002-12-09,5.8079,5.8079,5.5175,5.6917,3033729,0
2002-12-10,5.6337,5.6337,5.2562,5.4014,1110865,0
2002-12-11,5.4594,5.5175,5.3433,5.4885,1288452,0
2002-12-12,5.5756,6.2434,5.5465,6.2144,3724238,0
2002-12-13,6.3886,6.4467,6.1564,6.4467,3477022,0
2002-12-16,6.5628,6.7371,6.1854,6.6791,2815338,0
2002-12-17,6.8242,6.9404,6.0402,6.0983,4268564,0
2002-12-18,6.0692,6.8242,6.0692,6.7371,3622789,0
2002-12-19,6.9695,6.9695,6.7371,6.8242,6923465,0
2002-12-20,6.5628,6.621,6.4177,6.5338,2206546,0
2002-12-23,6.8242,6.8242,6.4467,6.621,3239725,0
2002-12-24,6.6791,6.7662,6.621,6.65,887412,0
2002-12-26,6.5919,7.2598,6.5628,7.2598,1911396,0
2002-12-27,7.2598,7.4632,6.9695,7.4051,4010503,0
2002-12-30,7.2889,7.2889,6.8242,7.1147,2503760,0
2002-12-31,6.9984,7.2308,6.9695,7.1147,1057043,0
2003-01-02,7.0566,7.0855,6.7662,7.0855,1432048,0
2003-01-03,7.0855,7.4632,6.9404,7.2889,3483634,0
2003-01-06,7.4632,7.6665,7.1727,7.2018,3136314,0
2003-01-07,7.1437,7.1727,6.7662,6.8242,2301072,0
2003-01-08,6.7952,7.2598,6.7952,6.9984,3180220,0
2003-01-09,6.9695,6.9984,6.7081,6.7371,2238778,0
2003-01-10,6.8533,7.1727,6.7081,7.1437,786894,0
2003-01-13,6.8824,7.1437,6.8824,7.1147,2125863,0
2003-01-14,7.1147,7.1437,6.5628,6.65,2678869,0
2003-01-15,6.5338,6.65,6.2725,6.4757,1161830,0
2003-01-16,6.5919,7.0566,6.5338,6.7952,3976410,0
2003-01-17,6.9404,7.0566,6.7662,6.7952,2411509,0
2003-01-21,6.7952,7.0855,6.621,7.0855,2741783,0
2003-01-22,7.3761,7.4342,7.0275,7.2018,2490642,0
2003-01-23,7.347,7.5503,7.2018,7.2598,3243960,0
2003-01-24,7.347,7.6085,7.2889,7.6085,3990461,0
2003-01-27,7.8407,7.8407,7.2598,7.3761,3549855,0
2003-01-28,7.2598,7.3761,6.9113,7.0566,2849945,0
2003-01-29,7.1437,7.2308,6.7081,6.7662,2198591,0
2003-01-30,6.8242,7.0275,6.7081,6.9695,2591264,0
2003-01-31,7.0275,7.0566,6.7662,6.9113,1524922,0
2003-02-03,6.8921,6.9695,6.6016,6.7567,2372251,0
2003-02-04,7.0663,7.6277,7.0275,7.6277,3250366,0
2003-02-05,7.6568,7.7148,7.2889,7.3664,3250261,0
2003-02-06,7.3566,7.5503,7.1631,7.3856,1818522,0
2003-02-07,7.3664,7.4342,7.0855,7.1825,1643210,0
2003-02-10,7.1535,7.1825,6.6308,6.6695,2813375,0
2003-02-11,6.6791,7.2793,6.6791,7.2793,3229703,0
2003-02-12,7.0663,7.1437,6.9597,7.1244,2996642,0
2003-02-13,7.0953,7.347,7.0663,7.2598,1771519,0
2003-02-14,7.0663,7.2018,6.9792,7.0953,978220,0
2003-02-18,6.5628,7.2308,6.5628,7.2308,1661599,0
2003-02-19,7.1727,7.4244,7.1535,7.2212,1495171,0
2003-02-20,7.318,7.4147,7.318,7.3566,975018,0
2003-02-21,7.3954,7.4147,7.0372,7.1631,1578125,0
2003-02-24,7.347,7.347,7.0855,7.134,872019,0
2003-02-25,7.0372,7.1922,6.9888,7.1147,1076774,0
2003-02-26,7.1147,7.134,6.9695,7.0566,760756,0
2003-02-27,7.0179,7.0468,6.8146,6.9597,1154359,0
2003-02-28,7.0372,7.0372,6.8242,6.8437,1302709,0
2003-03-03,6.7276,6.7662,6.5533,6.7179,1443723,0
2003-03-04,6.7759,7.0372,6.7759,6.8437,1220269,0
2003-03-05,6.9113,6.9597,6.7662,6.921,739372,0
2003-03-06,6.9308,6.9984,6.5533,6.7179,1800857,0
2003-03-07,6.8533,6.9597,6.4855,6.6308,1719865,0
2003-03-10,6.7468,6.7468,6.2434,6.2629,1294548,0
2003-03-11,6.1079,6.1176,5.837,5.9145,1685566,0
2003-03-12,5.7208,5.837,5.5368,5.5368,2063982,0
2003-03-13,5.3142,5.7788,5.2949,5.4787,1977307,0
2003-03-14,5.5175,6.0016,5.5175,5.9821,1984847,0
2003-03-17,6.1854,6.2725,5.7788,5.837,1711806,0
2003-03-18,5.837,5.9434,5.837,5.8757,1010657,0
2003-03-19,5.8274,5.8563,5.6143,5.6239,931318,0
2003-03-20,5.7112,5.7886,5.5853,5.6143,720467,0
2003-03-21,5.5175,5.5948,5.1011,5.1109,1575337,0
2003-03-24,5.353,5.4885,5.0916,5.1206,1349507,0
2003-03-25,5.2464,5.3142,5.0626,5.2174,1376263,0
2003-03-26,5.2659,5.3045,5.1981,5.2078,693503,0
2003-03-27,5.3142,5.3142,5.1593,5.2852,831006,0
2003-03-28,5.324,5.7499,5.324,5.7015,1704264,0
2003-03-31,5.8563,6.0983,5.8563,5.9628,1835671,0
2003-04-01,5.9434,5.9434,5.6628,5.6821,967888,0
2003-04-02,5.4691,5.7983,5.4014,5.7886,1059006,0
2003-04-03,5.6143,5.8079,5.382,5.4497,1337730,0
2003-04-04,5.4014,5.6045,5.4014,5.4691,1189586,0
2003-04-07,5.1788,5.4206,5.1593,5.3916,1712013,0
2003-04-08,5.4206,5.5948,5.4014,5.5175,960761,0
2003-04-09,5.5175,5.8563,5.5175,5.8563,1396511,0
2003-04-10,5.8175,5.895,5.7499,5.8079,1163450,0
2003-04-11,5.7499,5.8854,5.6821,5.8274,705591,0
2003-04-14,5.7788,5.8563,5.7112,5.8563,714578,0
2003-04-15,5.8854,6.0112,5.866,5.895,765302,0
2003-04-16,5.7983,5.9821,5.7886,5.9821,682760,0
2003-04-17,6.0596,6.1854,6.0402,6.1468,1372544,0
2003-04-21,6.2339,6.321,6.2144,6.2822,656417,0
2003-04-22,6.3791,6.4371,6.1468,6.2629,965512,0
2003-04-23,6.2434,6.3403,6.1564,6.1854,876875,0
2003-04-24,6.1854,6.321,6.1468,6.1564,1055389,0
2003-04-25,6.1176,6.1661,5.895,5.9046,764167,0
2003-04-28,5.9434,5.9531,5.7112,5.8563,924190,0
2003-04-29,5.7403,5.8175,5.6239,5.7112,1355188,0
2003-04-30,5.866,6.0305,5.8274,5.9241,1006939,0
2003-05-01,5.9917,6.292,5.9917,6.2242,1197437,0
2003-05-02,6.1661,6.2532,6.0886,6.1468,904664,0
2003-05-05,6.1468,6.4081,6.1468,6.3886,764476,0
2003-05-06,6.4662,6.6405,6.3984,6.621,1328845,0
2003-05-07,6.6597,6.6791,6.3403,6.3984,1348578,0
2003-05-08,6.5338,6.6695,6.4757,6.6113,2108301,0
2003-05-09,6.4177,6.4177,6.0692,6.1758,1942904,0
2003-05-12,6.2629,6.3596,6.1661,6.2144,1398165,0
2003-05-13,6.1951,6.1951,5.8274,5.8274,1328329,0
2003-05-14,5.8563,6.1564,5.837,6.1468,2175244,0
2003-05-15,6.2049,6.2049,6.0499,6.0886,921090,0
2003-05-16,6.1468,6.1758,6.0112,6.0886,732863,0
2003-05-19,6.2532,7.0468,6.0983,6.6791,2001893,0
2003-05-20,6.5823,6.6791,6.292,6.5242,1832367,0
2003-05-21,6.4757,6.7952,6.35,6.7468,1549304,0
2003-05-22,6.6597,6.6597,6.4662,6.5436,3233732,0
2003-05-23,6.5823,6.7081,6.5823,6.6985,1289486,0
2003-05-27,6.7662,6.8533,6.5242,6.6016,1616040,0
2003-05-28,6.4564,6.5338,5.5658,6.4371,1891664,0
2003-05-29,6.292,6.6405,6.292,6.5919,1264276,0
2003-05-30,6.5823,6.7468,6.2629,6.7468,1550544,0
2003-06-02,6.5919,6.7759,6.5919,6.6791,863548,0
2003-06-03,6.6308,6.6695,6.5048,6.5533,936173,0
2003-06-04,6.5823,6.621,6.4467,6.4662,1051671,0
2003-06-05,6.6695,6.8437,6.621,6.7759,1435975,0
2003-06-06,6.6597,6.7952,6.5823,6.6308,898672,0
2003-06-09,6.5823,6.6985,6.5533,6.5823,701664,0
2003-06-10,6.4081,6.4564,6.3305,6.4564,966028,0
2003-06-11,6.4952,6.6308,6.4952,6.6308,786584,0
2003-06-12,6.5242,6.621,6.4952,6.5823,478624,0
2003-06-13,6.4662,6.7952,6.4564,6.7371,1182354,0
2003-06-16,6.7952,6.8242,6.6888,6.7662,905904,0
2003-06-17,6.7371,7.1535,6.7276,7.1535,2208923,0
2003-06-18,7.0179,7.0663,6.8339,6.8533,1841870,0
2003-06-19,6.8533,6.9597,6.7276,6.921,1563251,0
2003-06-20,6.8242,6.8242,6.6405,6.7468,1065205,0
2003-06-23,6.7567,6.7759,6.4855,6.4855,869126,0
2003-06-24,6.4757,6.5338,6.3596,6.3984,1164069,0
2003-06-25,6.4952,6.6016,6.4274,6.4662,775634,0
2003-06-26,6.3693,6.4274,6.292,6.3596,812720,0
2003-06-27,6.3886,6.4467,6.321,6.321,657759,0
2003-06-30,6.2822,6.5533,6.2822,6.5338,760137,0
2003-07-01,6.5823,6.6985,6.5823,6.6308,1157561,0
2003-07-02,6.6016,6.6695,6.5145,6.5338,1025224,0
2003-07-03,6.5533,6.621,6.5436,6.5533,684721,0
2003-07-07,6.4564,6.4855,6.3693,6.4177,978013,0
2003-07-08,6.3596,6.3791,6.1854,6.2144,1122747,0
2003-07-09,6.3113,6.321,6.1371,6.1468,1202190,0
2003-07-10,6.0789,6.1468,5.9917,6.0112,1304568,0
2003-07-11,6.0112,6.0112,5.866,5.9821,920883,0
2003-07-14,6.0499,6.0983,5.9725,5.9725,786273,0
2003-07-15,5.9917,5.9917,5.5175,5.6433,2216154,0
2003-07-16,5.6821,5.7595,5.6433,5.6821,1133593,0
2003-07-17,5.6628,5.866,5.6143,5.8563,985037,0
2003-07-18,5.8563,5.8757,5.7499,5.8466,579658,0
2003-07-21,5.9046,6.0789,5.895,6.0112,1109419,0
2003-07-22,6.0499,6.0983,5.9241,6.0402,647324,0
2003-07-23,6.1371,6.3596,6.1371,6.3113,1221406,0
2003-07-24,6.2822,6.6016,6.2434,6.5726,2506034,0
2003-07-25,6.6016,6.6791,6.5338,6.6695,1581122,0
2003-07-28,6.6791,6.7179,6.5436,6.5726,1363040,0
2003-07-29,6.5048,6.5726,6.2049,6.2725,1314692,0
2003-07-30,6.1079,6.3791,6.1079,6.3596,1198885,0
2003-07-31,6.3791,6.3791,6.2144,6.3015,1568209,0
2003-08-01,6.2434,6.4855,6.1468,6.2434,1595688,0
2003-08-04,6.2049,6.3791,6.2049,6.3113,846605,0
2003-08-05,6.292,6.3693,6.2434,6.292,1182148,0
2003-08-06,6.3113,6.5242,6.3015,6.5242,1220681,0
2003-08-07,6.5242,6.5338,6.4371,6.4662,853010,0
2003-08-08,6.4081,6.7567,6.3596,6.6695,2042906,0
2003-08-11,6.5823,6.5823,6.3886,6.5048,3015547,0
2003-08-12,6.4467,6.4757,6.3791,6.4081,899084,0
2003-08-13,6.3984,6.5533,6.3596,6.5338,1950756,0
2003-08-14,6.5823,6.5823,6.4371,6.4564,1499820,0
2003-08-15,6.4564,6.6695,6.4467,6.6695,1296614,0
2003-08-18,6.5048,6.5726,6.4757,6.5048,1084005,0
2003-08-19,6.4662,6.6791,6.4274,6.6791,1753851,0
2003-08-20,6.7276,6.9404,6.7081,6.921,2792299,0
2003-08-21,6.8726,6.9113,6.7371,6.9017,2899844,0
2003-08-22,6.8242,6.8921,6.7371,6.7468,1301158,0
2003-08-25,6.7759,6.7952,6.5919,6.6308,722223,0
2003-08-26,6.5823,6.7952,6.5242,6.7855,1146610,0
2003-08-27,6.8921,7.1727,6.8824,7.0759,5073020,0
2003-08-28,7.0179,7.2018,6.9695,7.1631,2049312,0
2003-08-29,7.3566,7.4244,7.2308,7.2598,2521117,0
2003-09-02,7.0953,7.3083,7.0566,7.134,2192290,0
2003-09-03,7.1147,7.2598,7.0081,7.2115,1672860,0
2003-09-04,7.2018,7.4051,7.1147,7.3277,2095800,0
2003-09-05,7.4147,7.6568,7.4147,7.6471,3099535,0
2003-09-08,7.6471,7.6471,7.4535,7.5503,1937326,0
2003-09-09,7.9859,8.0245,7.8019,7.8407,4608756,0
2003-09-10,7.8407,7.9374,7.6471,7.6471,2491983,0
2003-09-11,7.5987,7.7827,7.4244,7.773,2413987,0
2003-09-12,7.8601,7.9084,7.5308,7.618,3721551,0
2003-09-15,7.5696,7.5793,7.4244,7.4535,1770381,0
2003-09-16,7.5213,7.5793,7.2889,7.3373,1695173,0
2003-09-17,7.4051,7.4727,7.3761,7.4244,1341551,0
2003-09-18,7.5503,7.5889,7.2696,7.2889,1386388,0
2003-09-19,7.4051,7.6761,7.3761,7.5696,2828559,0
2003-09-22,7.7922,7.8407,7.6471,7.7342,2762237,0
2003-09-23,7.6956,7.7342,7.5503,7.6375,1939083,0
2003-09-24,7.6761,7.831,7.5213,7.831,3375160,0
2003-09-25,7.9374,7.9761,7.4147,7.4922,3684360,0
2003-09-26,7.347,7.347,6.9695,7.0663,3538490,0
2003-09-29,7.0855,7.2308,7.0468,7.1825,1982472,0
2003-09-30,7.3083,7.3664,7.134,7.2212,1837946,0
2003-10-01,7.2598,7.3373,7.0759,7.3373,1061796,0
2003-10-02,7.1922,7.3664,7.1147,7.2696,1317275,0
2003-10-03,7.2212,7.3277,6.8146,6.9597,2872673,0
2003-10-06,6.9308,7.0468,6.863,6.9888,1210558,0
2003-10-07,7.1922,7.3761,7.1727,7.3373,1545066,0
2003-10-08,7.3083,7.4535,7.2986,7.3664,1603539,0
2003-10-09,7.2308,7.2889,7.0663,7.2793,1867904,0
2003-10-10,7.347,7.4147,7.2696,7.2889,1025638,0
2003-10-13,7.2889,7.5308,7.1727,7.4825,1189689,0
2003-10-14,7.4535,7.5018,7.3856,7.4535,1696826,0
2003-10-15,7.4051,7.4632,7.3664,7.4632,1177604,0
2003-10-16,7.4632,7.6858,7.4632,7.6761,1741558,0
2003-10-17,7.6277,7.6375,7.4535,7.4535,1179153,0
2003-10-20,7.4922,7.5696,7.4147,7.4342,708691,0
2003-10-21,7.5308,7.773,7.5308,7.773,1871107,0
2003-10-22,7.9181,8.0052,7.8503,7.8503,2279170,0
2003-10-23,7.8503,7.9278,7.7051,7.889,1345684,0
2003-10-24,8.0343,8.102,7.9664,8.0148,3203361,0
2003-10-27,7.9859,7.9859,7.7536,7.8989,1452090,0
2003-10-28,7.7922,7.7922,7.6858,7.7536,1951893,0
2003-10-29,7.7827,8.0052,7.773,7.9859,1412524,0
2003-10-30,8.0052,8.1118,7.8989,7.9181,2104064,0
2003-10-31,7.9084,8.073,7.8793,7.9568,1198471,0
2003-11-03,7.9568,7.9568,7.5793,7.6956,1604884,0
2003-11-04,7.7536,7.773,7.6471,7.7148,1130804,0
2003-11-05,7.7439,7.7632,7.6277,7.6568,1018510,0
2003-11-06,7.5987,7.5987,7.2018,7.2308,2463679,0
2003-11-07,7.1437,7.347,7.1147,7.3373,1888359,0
2003-11-10,7.3856,7.4147,7.1825,7.1825,1448061,0
2003-11-11,7.2406,7.2598,7.134,7.2212,1060555,0
2003-11-12,7.3373,7.6956,7.3277,7.6858,2467604,0
2003-11-13,7.7632,7.8601,7.6858,7.8213,2920092,0
2003-11-14,7.8793,7.9568,7.8213,7.889,2344254,0
2003-11-17,7.8601,7.8601,7.4922,7.6761,1790733,0
2003-11-18,7.7342,8.2086,7.6956,8.2086,3097056,0
2003-11-19,8.2086,8.3247,8.0343,8.3247,2238984,0
2003-11-20,8.402,8.4699,8.102,8.1602,2001376,0
2003-11-21,8.1602,8.2666,8.102,8.1602,1277398,0
2003-11-24,8.0343,8.073,7.8503,8.0535,2224522,0
2003-11-25,7.9955,8.1795,7.9568,8.0632,1698685,0
2003-11-26,8.0827,8.6054,8.0827,8.5182,2606965,0
2003-11-28,8.6344,8.6731,8.5182,8.5376,1154151,0
2003-12-01,8.6441,8.9248,8.3633,8.9248,2912135,0
2003-12-02,8.857,8.9925,8.6925,8.9054,2591057,0
2003-12-03,8.8086,8.9054,8.799,8.8764,1543931,0
2003-12-04,8.857,8.8861,8.4891,8.6344,2285886,0
2003-12-05,8.5569,8.7602,8.5376,8.7506,1662631,0
2003-12-08,8.7506,8.828,8.5764,8.6248,1689594,0
2003-12-09,8.7215,8.7409,8.2762,8.3247,1923380,0
2003-12-10,8.3053,8.4118,7.5503,7.6761,5195026,0
2003-12-11,7.5213,7.889,7.2986,7.7051,4003271,0
2003-12-12,7.8503,7.9955,7.8019,7.8213,2160161,0
2003-12-15,7.618,7.9278,7.618,7.773,1964909,0
2003-12-16,7.8019,7.8989,7.3566,7.3761,3248299,0
2003-12-17,7.4437,7.5793,7.3083,7.347,3932299,0
2003-12-18,7.2598,7.5213,7.1922,7.4342,2861929,0
2003-12-19,7.4342,7.4922,7.318,7.318,1652507,0
2003-12-22,7.3856,7.5018,7.3277,7.347,1200536,0
2003-12-23,7.3856,7.4632,7.2696,7.4244,1096300,0
2003-12-24,7.4244,7.4922,7.347,7.4244,1343309,0
2003-12-26,7.4535,7.6956,7.4535,7.5599,777595,0
2003-12-29,7.6956,7.9278,7.6277,7.9278,2271526,0
2003-12-30,7.9472,7.9568,7.7922,7.8117,1386697,0
2003-12-31,7.8503,7.889,7.6761,7.7342,1497443,0
2004-01-02,7.7342,7.9084,7.7342,7.8213,819745,0
2004-01-05,8.1504,8.2859,8.0439,8.2569,2308201,0
2004-01-06,8.2762,8.2859,7.889,7.9181,3100260,0
2004-01-07,7.889,7.8989,7.5793,7.618,2534547,0
2004-01-08,7.6665,7.773,7.5503,7.6568,1983815,0
2004-01-09,7.6568,7.9568,7.6568,7.8698,2658206,0
2004-01-12,7.7342,7.8989,7.6665,7.7536,2814512,0
2004-01-13,7.8019,7.889,7.6085,7.6471,2931145,0
2004-01-14,7.5793,7.5889,7.1147,7.1535,4780453,0
2004-01-15,7.0179,7.0372,6.6791,6.9308,5216722,0
2004-01-16,7.0566,7.2308,6.921,7.0468,3702336,0
2004-01-20,7.1631,7.4051,7.1437,7.1825,2703558,0
2004-01-21,7.2115,7.2212,7.0759,7.0759,1681538,0
2004-01-22,7.0855,7.1437,6.9695,6.9695,2647566,0
2004-01-23,7.0663,7.1051,6.7759,6.7759,3979200,0
2004-01-26,6.805,6.8726,6.6405,6.6985,2883209,0
2004-01-27,6.8242,7.0663,6.7952,6.8726,2865853,0
2004-01-28,6.9695,7.1631,6.8824,6.8921,2992820,0
2004-01-29,6.8533,6.9017,6.6405,6.7276,3279808,0
2004-01-30,6.7952,6.7952,6.6597,6.7662,1816352,0
2004-02-02,6.7662,6.7662,6.4274,6.6985,2709137,0
2004-02-03,6.7662,6.863,6.7276,6.7952,2009435,0
2004-02-04,6.8921,6.9113,6.65,6.65,1753645,0
2004-02-05,6.6405,6.8437,6.621,6.7567,1628231,0
2004-02-06,6.921,7.2308,6.8921,7.1631,2720914,0
2004-02-09,7.3277,7.3277,7.1727,7.2308,2502316,0
2004-02-10,7.3083,7.3277,7.1631,7.2115,1876788,0
2004-02-11,7.2115,7.3954,7.1631,7.3566,2422355,0
2004-02-12,7.4051,7.4051,7.2018,7.2018,1959021,0
2004-02-13,7.2986,7.3664,7.1051,7.2115,2367189,0
2004-02-17,7.3566,7.4051,7.2889,7.4051,2367396,0
2004-02-18,7.3566,7.3566,6.921,6.9792,2671430,0
2004-02-19,6.8824,6.9404,6.7468,6.8921,2117495,0
2004-02-20,6.8533,6.8533,6.5823,6.6695,2607999,0
2004-02-23,6.8242,6.8242,6.5436,6.5436,1870487,0
2004-02-24,6.6308,6.863,6.6308,6.7759,1857468,0
2004-02-25,6.7276,6.7276,6.5436,6.6308,1588456,0
2004-02-26,6.5048,6.7276,6.4662,6.5338,2184025,0
2004-02-27,6.5338,6.6791,6.5048,6.5533,1833605,0
2004-03-01,6.7276,6.7567,6.4662,6.621,2810792,0
2004-03-02,6.621,6.621,6.4274,6.4371,1942285,0
2004-03-03,6.4081,6.4564,6.2242,6.4467,2543844,0
2004-03-04,6.5048,6.5823,6.3984,6.4855,1737427,0
2004-03-05,6.7179,6.7276,6.5919,6.6113,2059540,0
2004-03-08,6.6113,6.6695,6.5242,6.5338,2273282,0
2004-03-09,6.5533,6.6695,6.5242,6.5823,2818849,0
2004-03-10,6.5823,6.621,6.2725,6.35,2873913,0
2004-03-11,6.292,6.4662,6.2434,6.4177,1592382,0
2004-03-12,6.292,6.3984,6.1951,6.3791,2115635,0
2004-03-15,6.4371,6.4662,6.2725,6.2725,1826168,0
2004-03-16,6.3596,6.4564,6.321,6.35,1197541,0
2004-03-17,6.3791,6.5242,6.2434,6.5242,2163674,0
2004-03-18,6.6308,6.7662,6.5823,6.6113,2606656,0
2004-03-19,6.6113,6.6791,6.5048,6.6016,1908917,0
2004-03-22,6.7567,6.7662,6.5048,6.5436,1649615,0
2004-03-23,6.5436,6.6791,6.5338,6.6791,1351779,0
2004-03-24,6.6113,6.6888,6.5145,6.5436,1459322,0
2004-03-25,6.6016,6.7567,6.5823,6.7567,1128117,0
2004-03-26,6.863,6.9404,6.8242,6.8921,1902099,0
2004-03-29,6.9017,6.9308,6.7276,6.8824,1727612,0
2004-03-30,6.8824,7.0663,6.8824,6.9792,1875239,0
2004-03-31,7.1147,7.1825,7.0566,7.0953,2192496,0
2004-04-01,7.1437,7.2889,7.0953,7.2406,2226073,0
2004-04-02,7.0372,7.1051,6.6985,7.0855,2615541,0
2004-04-05,7.0663,7.0663,6.8921,6.9888,1715835,0
2004-04-06,7.0275,7.1244,6.9792,7.0179,1160248,0
2004-04-07,7.0468,7.2308,6.9984,7.1922,1557877,0
2004-04-08,7.1631,7.1631,7.0179,7.0275,1112622,0
2004-04-12,7.1051,7.1051,6.9404,6.9984,1190618,0
2004-04-13,6.921,6.921,6.5919,6.621,2986414,0
2004-04-14,6.4855,6.6888,6.4662,6.4952,2020696,0
2004-04-15,6.4952,6.5919,6.4855,6.5919,1779781,0
2004-04-16,6.5919,6.65,6.5145,6.5242,1430707,0
2004-04-19,6.5823,6.621,6.4274,6.4757,1361387,0
2004-04-20,6.3886,6.4371,6.1274,6.1274,2526799,0
2004-04-21,6.1079,6.1079,5.7208,5.7595,5432428,0
2004-04-22,5.8563,6.0016,5.8079,5.9628,2592089,0
2004-04-23,6.0112,6.0499,5.8466,5.895,1186901,0
2004-04-26,5.9628,6.0305,5.9241,5.9241,1125329,0
2004-04-27,5.9531,5.9821,5.8563,5.8757,1121919,0
2004-04-28,5.8175,5.8175,5.2271,5.3142,4058850,0
2004-04-29,5.3626,5.5465,5.3142,5.3723,2466881,0
2004-04-30,5.4304,5.4691,5.324,5.3433,1221199,0
2004-05-03,5.2464,5.4111,5.2271,5.2755,1482670,0
2004-05-04,5.4594,5.6917,5.4401,5.6917,1572651,0
2004-05-05,5.7304,5.7304,5.4497,5.4497,1382047,0
2004-05-06,5.382,5.4691,5.1593,5.1593,2174934,0
2004-05-07,5.1109,5.1399,4.8786,4.898,2226897,0
2004-05-10,4.6463,4.9851,4.6365,4.9754,2525974,0
2004-05-11,5.014,5.2174,4.9657,5.2078,1896210,0
2004-05-12,5.3723,5.4787,5.1399,5.1399,1779265,0
2004-05-13,5.1206,5.2078,5.0528,5.2078,1152809,0
2004-05-14,5.2369,5.4401,5.2369,5.3916,1430603,0
2004-05-17,5.6628,5.7112,5.4982,5.4982,2604074,0
2004-05-18,5.4691,5.5175,5.3433,5.5175,1100846,0
2004-05-19,5.6917,5.6917,5.5756,5.6433,1558085,0
2004-05-20,5.6433,5.6724,5.5465,5.6724,742781,0
2004-05-21,5.7403,5.7983,5.6724,5.6917,1175227,0
2004-05-24,5.6917,5.9337,5.6143,5.9337,1019439,0
2004-05-25,5.9337,5.9628,5.7499,5.8563,1539592,0
2004-05-26,5.9046,5.9725,5.7208,5.7788,1294134,0
2004-05-27,5.895,6.0208,5.8854,6.0016,1632052,0
2004-05-28,5.9628,5.9917,5.895,5.9531,713855,0
2004-06-01,6.0208,6.0305,5.6239,5.7208,1112312,0
2004-06-02,5.7112,5.7595,5.4787,5.5756,998261,0
2004-06-03,5.5175,5.6143,5.4691,5.4787,813237,0
2004-06-04,5.4787,5.653,5.4787,5.6045,745984,0
2004-06-07,5.7112,5.7886,5.6628,5.6724,900532,0
2004-06-08,5.7015,5.7015,5.5273,5.5562,811275,0
2004-06-09,5.5175,5.5175,5.3335,5.3723,1704368,0
2004-06-10,5.4111,5.4594,5.353,5.353,927908,0
2004-06-14,5.2659,5.2659,5.0431,5.0819,1295683,0
2004-06-15,5.0916,5.2369,5.0916,5.2174,1135041,0
2004-06-16,5.1498,5.2949,5.1011,5.2755,702387,0
2004-06-17,5.3335,5.4111,5.2078,5.2078,973673,0
2004-06-18,5.3433,5.4885,5.3433,5.4594,2184439,0
2004-06-21,5.4885,5.5368,5.2949,5.324,684000,0
2004-06-22,5.324,5.3916,5.3045,5.3626,1254566,0
2004-06-23,5.3626,5.4111,5.3045,5.353,638957,0
2004-06-24,5.4497,5.6045,5.4497,5.5853,1168511,0
2004-06-25,5.5853,5.6045,5.5175,5.5756,792989,0
2004-06-28,5.6045,5.7015,5.3142,5.324,1019233,0
2004-06-29,5.324,5.324,5.1593,5.2464,1035969,0
2004-06-30,5.3045,5.4206,5.2949,5.382,871813,0
2004-07-01,5.4401,5.4401,5.3045,5.353,744640,0
2004-07-02,5.4111,5.5175,5.3916,5.4497,497219,0
2004-07-06,5.4691,5.4691,5.3045,5.4206,568500,0
2004-07-07,5.5273,5.6821,5.4691,5.653,1031320,0
2004-07-08,5.7595,5.7788,5.653,5.7692,1178223,0
2004-07-09,5.7595,5.7595,5.6239,5.7112,744640,0
2004-07-12,5.7112,5.9434,5.6143,5.8854,1209215,0
2004-07-13,5.7304,5.8079,5.5175,5.5368,1685359,0
2004-07-14,5.6239,5.653,5.4594,5.4594,1310455,0
2004-07-15,5.4594,5.5465,5.4111,5.4497,841854,0
2004-07-16,5.4497,5.6433,5.4497,5.5368,851873,0
2004-07-19,5.5368,5.6628,5.4691,5.5948,1455707,0
2004-07-20,5.5273,5.5368,5.4111,5.4885,908900,0
2004-07-21,5.4111,5.4401,5.3045,5.353,790510,0
2004-07-22,5.324,5.4111,5.324,5.382,577901,0
2004-07-23,5.3142,5.3335,5.1399,5.1884,1360664,0
2004-07-26,5.1884,5.2369,5.0335,5.0721,861275,0
2004-07-27,5.0916,5.1399,4.898,5.0335,1106217,0
2004-07-28,5.0335,5.1498,4.9851,5.0819,908178,0
2004-07-29,5.014,5.1498,5.0045,5.1302,691231,0
2004-07-30,5.1981,5.2755,5.1399,5.1399,669639,0
2004-08-02,5.1498,5.1981,5.0721,5.0721,348250,0
2004-08-03,5.1011,5.3142,5.1011,5.2078,734621,0
2004-08-04,5.1691,5.2271,5.0431,5.0626,898363,0
2004-08-05,5.0431,5.1011,4.9174,4.9367,794126,0
2004-08-06,5.0528,5.1498,5.0335,5.1206,979355,0
2004-08-09,5.0916,5.1011,5.0238,5.0819,422940,0
2004-08-10,5.1109,5.2174,5.0626,5.1206,919437,0
2004-08-11,5.0238,5.0431,4.9367,4.9948,625321,0
2004-08-12,4.9948,5.014,4.869,4.8883,1248162,0
2004-08-13,4.9561,5.0528,4.9367,5.0335,1134524,0
2004-08-16,5.0819,5.2078,5.0431,5.1884,1273885,0
2004-08-17,5.1691,5.3626,5.1498,5.3335,1476781,0
2004-08-18,5.3335,5.4885,5.2949,5.382,1305395,0
2004-08-19,5.5175,5.6821,5.4206,5.6628,2716575,0
2004-08-20,5.6724,6.6888,5.6143,6.0016,3186831,0
2004-08-23,5.7983,5.7983,5.6917,5.7208,1259836,0
2004-08-24,5.6628,5.7112,5.5756,5.6239,836792,0
2004-08-25,5.7015,5.9531,5.7015,5.895,1281013,0
2004-08-26,5.895,5.895,5.7692,5.8175,925222,0
2004-08-27,5.8274,5.8854,5.7499,5.8466,917268,0
2004-08-30,5.9628,5.9628,5.7499,5.7499,791027,0
2004-08-31,5.7499,5.9628,5.7403,5.9434,1071816,0
2004-09-01,5.9434,5.9531,5.8175,5.9337,1582258,0
2004-09-02,5.9337,5.9434,5.866,5.9337,689887,0
2004-09-03,5.8079,5.8079,5.6337,5.6917,1443619,0
2004-09-07,5.6143,5.6628,5.5368,5.6628,859003,0
2004-09-08,5.5465,5.7112,5.5175,5.653,692574,0
2004-09-09,5.5756,5.7692,5.5756,5.7499,738237,0
2004-09-10,5.8079,5.895,5.6821,5.7015,1034109,0
2004-09-13,5.6239,5.8175,5.6045,5.8175,863548,0
2004-09-14,5.8563,5.895,5.7886,5.8274,930594,0
2004-09-15,5.7886,5.8175,5.7015,5.7208,896296,0
2004-09-16,5.7015,5.8175,5.6821,5.7499,635032,0
2004-09-17,5.7499,5.7788,5.6433,5.7112,1234835,0
2004-09-20,5.6821,5.8079,5.6724,5.6917,776253,0
2004-09-21,5.7692,6.0886,5.7692,6.0016,2234437,0
2004-09-22,5.9917,6.0886,5.9046,6.0112,1747654,0
2004-09-23,6.1176,6.2434,6.0886,6.0886,1934537,0
2004-09-24,6.1468,6.1854,6.0208,6.0886,1279568,0
2004-09-27,6.1079,6.2049,6.0789,6.1854,1330703,0
2004-09-28,6.2725,6.4274,6.2725,6.3886,1990633,0
2004-09-29,6.4274,6.4274,6.2434,6.3596,1442277,0
2004-09-30,6.4274,6.65,6.4177,6.5628,2648186,0
2004-10-01,6.5338,6.5338,6.35,6.3984,1347441,0
2004-10-04,6.2242,6.2822,6.1274,6.2339,1774824,0
2004-10-05,6.2822,6.5436,6.2339,6.5145,2925462,0
2004-10-06,6.4855,6.6308,6.4662,6.6016,2509133,0
2004-10-07,6.5338,6.6695,6.5338,6.5726,2083610,0
2004-10-08,6.6985,6.8437,6.6888,6.7468,2668021,0
2004-10-11,6.5823,6.621,6.3015,6.5436,2118837,0
2004-10-12,6.4177,6.4855,6.3886,6.3886,1243719,0
2004-10-13,6.292,6.3886,6.1758,6.3015,2421323,0
2004-10-14,6.35,6.4564,6.292,6.3015,1684843,0
2004-10-15,6.3596,6.4855,6.3596,6.4757,1348578,0
2004-10-18,6.5242,6.6308,6.4467,6.5338,2191877,0
2004-10-19,6.5726,6.6791,6.5145,6.621,1697653,0
2004-10-20,6.7759,6.9984,6.7276,6.9695,2677628,0
2004-10-21,6.9308,7.1147,6.8726,7.0372,1893938,0
2004-10-22,6.9792,7.1825,6.9792,7.1051,1671516,0
2004-10-25,7.2598,7.3761,7.2018,7.3664,2307272,0
2004-10-26,7.3664,7.3664,6.9792,7.2598,1724719,0
2004-10-27,7.2986,7.3083,6.9404,6.9404,1548166,0
2004-10-28,6.9308,7.1437,6.9017,6.9113,1438764,0
2004-10-29,7.0468,7.2696,6.9984,7.2018,1688355,0
2004-11-01,7.2018,7.2018,6.7855,6.7952,2996538,0
2004-11-02,6.7759,6.7759,6.5436,6.6791,1752715,0
2004-11-03,6.8726,6.9984,6.8146,6.9984,1866975,0
2004-11-04,7.2793,7.5213,7.2793,7.4147,4433546,0
2004-11-05,7.2598,7.8503,7.2598,7.831,3593346,0
2004-11-08,7.6471,7.9084,7.6277,7.773,2365847,0
2004-11-09,7.7342,8.102,7.7342,7.8989,3918042,0
2004-11-10,7.7439,7.8793,7.618,7.8503,2659240,0
2004-11-11,7.773,7.8407,7.7051,7.7632,1163243,0
2004-11-12,7.8213,8.1118,7.7632,8.102,2093734,0
2004-11-15,8.0052,8.0343,7.6471,7.6761,2074518,0
2004-11-16,7.773,8.0632,7.773,7.9664,1921211,0
2004-11-17,8.1407,8.1407,7.9374,7.9664,2717505,0
2004-11-18,7.8407,7.889,7.7148,7.8503,1494964,0
2004-11-19,7.8503,8.1311,7.8503,8.0343,2182785,0
2004-11-22,8.0827,8.0827,7.9472,8.0245,1458082,0
2004-11-23,8.0245,8.0245,7.7246,7.889,2056956,0
2004-11-24,7.9374,7.9955,7.7632,7.7922,1288452,0
2004-11-26,7.889,8.0245,7.8407,8.0052,795468,0
2004-11-29,7.9278,8.0148,7.8407,7.8407,2012844,0
2004-11-30,7.7922,7.831,7.4244,7.6761,2790440,0
2004-12-01,7.6858,7.7827,7.5599,7.5793,1323163,0
2004-12-02,7.6085,7.6858,7.0372,7.0855,3185488,0
2004-12-03,6.9888,7.4922,6.9888,7.3566,2833519,0
2004-12-06,7.2696,7.4535,7.134,7.3566,1560564,0
2004-12-07,7.2406,7.3277,6.9984,7.0179,1946211,0
2004-12-08,6.5726,6.9984,6.5338,6.9984,2518121,0
2004-12-09,6.9017,7.2502,6.8533,7.1147,2166565,0
2004-12-10,6.9597,7.1437,6.8726,6.8726,1148056,0
2004-12-13,6.9113,7.0275,6.8437,7.0081,954148,0
2004-12-14,7.0081,7.0081,6.8242,6.921,951153,0
2004-12-15,7.0179,7.2598,6.9308,6.9888,1656640,0
2004-12-16,6.9888,7.0275,6.7468,6.7759,1538456,0
2004-12-17,6.8242,6.9695,6.7855,6.863,985037,0
2004-12-20,6.9792,6.9792,6.7662,6.8242,1413248,0
2004-12-21,6.8146,6.8824,6.7276,6.7468,1897140,0
2004-12-22,6.7952,6.805,6.6791,6.7081,998365,0
2004-12-23,6.7567,6.8437,6.7276,6.7855,749084,0
2004-12-27,6.6985,6.9597,6.6985,6.9404,748256,0
2004-12-28,6.9017,6.9501,6.805,6.8437,1621516,0
2004-12-29,6.7567,6.7952,6.6888,6.7662,910552,0
2004-12-30,6.7468,6.863,6.7276,6.7855,856317,0
2004-12-31,6.7759,6.8726,6.7759,6.8146,468913,0
2005-01-03,6.7276,6.7276,6.3984,6.5436,1658912,0
2005-01-04,6.5048,6.621,6.4274,6.5726,1400851,0
2005-01-05,6.6016,6.6791,6.4274,6.4564,1301675,0
2005-01-06,6.4662,6.5242,6.321,6.4177,1224814,0
2005-01-07,6.5533,6.65,6.35,6.4371,906937,0
2005-01-10,6.5145,6.6597,6.4855,6.5628,793816,0
2005-01-11,6.6308,6.6791,6.5628,6.5919,679352,0
2005-01-12,6.6985,6.7276,6.5919,6.621,1027291,0
2005-01-13,6.5628,6.6695,6.4274,6.5919,874705,0
2005-01-14,6.5628,6.5628,6.4081,6.4467,886688,0
2005-01-18,6.4467,6.65,6.3984,6.5823,1053738,0
2005-01-19,6.6597,6.7468,6.5048,6.5533,1101878,0
2005-01-20,6.4757,6.6405,6.4757,6.6405,541435,0
2005-01-21,6.65,6.863,6.6405,6.8533,1969455,0
2005-01-24,6.8339,6.9113,6.6308,6.6791,1632673,0
2005-01-25,6.6791,6.6791,6.4564,6.4757,1120577,0
2005-01-26,6.5726,6.6113,6.4952,6.5145,604969,0
2005-01-27,6.5145,6.5726,6.4467,6.5048,868301,0
2005-01-28,6.5048,6.5338,6.4274,6.4564,631208,0
2005-01-31,6.4564,6.4564,6.3113,6.3693,917164,0
2005-02-01,6.3693,6.4371,6.3403,6.4371,516951,0
2005-02-02,6.4371,6.4564,6.3693,6.4177,583274,0
2005-02-03,6.1564,6.2434,6.0983,6.1274,1663251,0
2005-02-04,6.0886,6.1079,5.9531,6.0692,1243409,0
2005-02-07,6.0983,6.1274,6.0208,6.0596,1419550,0
2005-02-08,6.0016,6.0305,5.9046,5.9241,1317482,0
2005-02-09,5.9046,6.1371,5.895,6.1079,1924722,0
2005-02-10,6.1758,6.4467,6.1758,6.4467,1955302,0
2005-02-11,6.5242,6.5436,6.3984,6.4662,1305498,0
2005-02-14,6.5533,6.5823,6.5242,6.5628,990203,0
2005-02-15,6.5338,6.5338,6.3596,6.3693,1052291,0
2005-02-16,6.1371,6.3015,6.0983,6.1951,1873276,0
2005-02-17,6.1758,6.1854,6.0112,6.0596,2191773,0
2005-02-18,6.0596,6.0886,5.9917,5.9917,1176156,0
2005-02-22,6.2144,6.5436,6.1758,6.4855,3733638,0
2005-02-23,6.3403,6.4757,6.321,6.4757,1485253,0
2005-02-24,6.4467,6.4952,6.3403,6.4371,1330911,0
2005-02-25,6.3886,6.4952,6.3791,6.4177,1284320,0
2005-02-28,6.4371,6.4757,6.3113,6.4274,1364279,0
2005-03-01,6.3403,6.3596,6.1661,6.2049,925842,0
2005-03-02,6.2242,6.4467,6.1951,6.4081,1520481,0
2005-03-03,6.3305,6.4371,6.292,6.4371,1197024,0
2005-03-04,6.5145,6.7179,6.4952,6.6405,1988153,0
2005-03-07,6.621,6.7179,6.5533,6.65,1803646,0
2005-03-08,6.7855,7.0759,6.7855,7.0179,2151897,0
2005-03-09,7.0179,7.0953,6.921,6.9792,1516865,0
2005-03-10,6.9597,6.9597,6.7855,6.9017,1193305,0
2005-03-11,6.8921,6.8921,6.6308,6.6985,2288777,0
2005-03-14,6.6308,6.6405,6.5338,6.6016,1258285,0
2005-03-15,6.6308,6.6308,6.4467,6.4757,1332564,0
2005-03-16,6.5823,6.621,6.4952,6.5048,1421409,0
2005-03-17,6.3403,6.4952,6.3015,6.4855,892267,0
2005-03-18,6.3886,6.4855,6.3791,6.4081,567571,0
2005-03-21,6.2629,6.292,6.0983,6.2434,1113448,0
2005-03-22,6.292,6.3596,6.0596,6.0692,1410768,0
2005-03-23,6.0305,6.0692,5.9145,5.9241,1204772,0
2005-03-24,5.9531,6.0402,5.8175,5.8757,1170268,0
2005-03-28,5.837,5.8854,5.7692,5.7692,937516,0
2005-03-29,5.7983,5.9145,5.6821,5.7499,913342,0
2005-03-30,5.7983,5.8175,5.7112,5.7499,1220062,0
2005-03-31,5.8274,5.895,5.7983,5.8079,932660,0
2005-04-01,5.8079,5.9725,5.7983,5.9241,962103,0
2005-04-04,5.866,5.866,5.7208,5.7403,708896,0
2005-04-05,5.7499,5.8466,5.7208,5.7595,552903,0
2005-04-06,5.7595,5.8466,5.7304,5.8079,700013,0
2005-04-07,5.8466,6.0016,5.8274,5.9046,1059316,0
2005-04-08,5.866,5.9821,5.8079,5.8274,808279,0
2005-04-11,5.8757,5.9145,5.653,5.6917,863340,0
2005-04-12,5.6917,5.7112,5.5077,5.6628,978117,0
2005-04-13,5.6724,5.7208,5.4594,5.4885,861585,0
2005-04-14,5.3433,5.4304,5.2755,5.2755,1277398,0
2005-04-15,5.2852,5.3626,5.1109,5.1302,1120784,0
2005-04-18,5.1302,5.2755,5.1302,5.1981,1465933,0
2005-04-19,5.2271,5.4206,5.1788,5.4206,1337111,0
2005-04-20,5.4304,5.4982,5.2755,5.353,866027,0
2005-04-21,5.382,5.4206,5.2755,5.324,570981,0
2005-04-22,5.382,5.3916,5.2369,5.2369,580382,0
2005-04-25,5.2369,5.2949,5.1788,5.2852,893197,0
2005-04-26,5.3142,5.3142,5.1593,5.1691,601870,0
2005-04-27,5.1399,5.1498,4.9174,5.014,1837016,0
2005-04-28,5.0045,5.1302,4.9657,5.0335,1135143,0
2005-04-29,5.1302,5.2659,5.1011,5.1788,804043,0
2005-05-02,5.1788,5.2659,5.1206,5.2659,841233,0
2005-05-03,5.1691,5.3045,5.1691,5.2755,800117,0
2005-05-04,5.3433,5.4304,5.3142,5.382,863444,0
2005-05-05,5.4111,5.4111,5.2562,5.2562,668710,0
2005-05-06,5.1981,5.382,5.1498,5.382,1455500,0
2005-05-09,5.4206,5.4206,5.3142,5.3142,522323,0
2005-05-10,5.382,5.4206,5.1691,5.2852,819127,0
2005-05-11,5.2271,5.2271,5.0819,5.1593,1031629,0
2005-05-12,5.1302,5.1302,4.9657,5.0626,918817,0
2005-05-13,5.0335,5.0335,4.7528,4.8206,1529881,0
2005-05-16,4.7335,4.8303,4.7044,4.7915,1366345,0
2005-05-17,4.8109,4.8883,4.7915,4.8206,677800,0
2005-05-18,4.4624,4.9465,4.4624,4.869,858486,0
2005-05-19,4.8594,4.9561,4.8109,4.9174,670879,0
2005-05-20,4.9174,4.9174,4.8303,4.898,800942,0
2005-05-23,4.8883,5.1011,4.8883,5.0626,902184,0
2005-05-24,5.1302,5.2659,5.1109,5.2369,1384941,0
2005-05-25,5.2562,5.2562,4.9851,5.0819,1499820,0
2005-05-26,5.0335,5.0335,4.927,4.927,1050122,0
2005-05-27,4.9754,5.2271,4.9754,5.1691,1075741,0
2005-05-31,4.9851,5.1981,4.9561,5.1593,810655,0
2005-06-01,5.1011,5.2755,5.0626,5.1691,965512,0
2005-06-02,5.2562,5.6143,5.2464,5.4206,1908504,0
2005-06-03,5.5077,5.6239,5.4787,5.5273,1003529,0
2005-06-06,5.6239,5.7015,5.382,5.382,899500,0
2005-06-07,5.324,5.3723,5.1691,5.2078,1090308,0
2005-06-08,5.2369,5.3626,5.2174,5.2659,625114,0
2005-06-09,5.2464,5.2464,5.1302,5.1691,888445,0
2005-06-10,5.1593,5.4206,5.1109,5.4014,926978,0
2005-06-13,5.4594,5.5948,5.4014,5.5562,1084419,0
2005-06-14,5.4691,5.4982,5.382,5.382,649494,0
2005-06-15,5.4594,5.5368,5.3723,5.4787,1120474,0
2005-06-16,5.653,5.7886,5.653,5.7403,1615214,0
2005-06-17,5.837,5.837,5.6724,5.7304,1115618,0
2005-06-20,5.7403,5.8274,5.5853,5.6045,1002806,0
2005-06-21,5.5562,5.7015,5.5077,5.6433,546084,0
2005-06-22,5.5853,5.8274,5.5273,5.5562,582242,0
2005-06-23,5.5948,5.7499,5.5756,5.6821,899397,0
2005-06-24,5.6628,5.7886,5.6433,5.7403,821502,0
2005-06-27,5.7112,5.7403,5.6628,5.6628,497839,0
2005-06-28,5.5756,5.6045,5.4982,5.5948,725322,0
2005-06-29,5.5948,5.8854,5.5756,5.866,1038758,0
2005-06-30,5.8854,5.9725,5.7886,5.9046,1037620,0
2005-07-01,5.9046,5.9145,5.6337,5.9046,777079,0
2005-07-05,5.6628,5.6917,5.5853,5.6337,1057870,0
2005-07-06,5.6433,5.8466,5.6433,5.7403,1035865,0
2005-07-07,5.9046,5.9725,5.8757,5.9434,1708604,0
2005-07-08,5.9434,6.0596,5.8854,5.9337,709929,0
2005-07-11,5.9337,6.1854,5.9241,6.1371,882659,0
2005-07-12,6.2434,6.2434,6.0886,6.1274,517365,0
2005-07-13,6.0789,6.2144,6.0112,6.1854,623150,0
2005-07-14,6.1371,6.1854,5.9241,5.9241,1377296,0
2005-07-15,5.895,5.9046,5.8175,5.9046,567468,0
2005-07-18,5.8563,5.9434,5.7403,5.7403,673358,0
2005-07-19,5.7304,5.8079,5.7015,5.7403,517882,0
2005-07-20,5.8175,5.9434,5.8079,5.8854,681726,0
2005-07-21,6.0305,6.1758,6.0016,6.0789,1248782,0
2005-07-22,6.0692,6.0789,5.866,5.9145,712202,0
2005-07-25,5.9337,5.9531,5.8466,5.8466,473872,0
2005-07-26,5.8079,5.8079,5.6045,5.6821,1076155,0
2005-07-27,5.6337,5.6628,5.5658,5.5948,822947,0
2005-07-28,5.5853,5.6045,5.4304,5.5175,1064791,0
2005-07-29,5.5273,5.5368,5.3433,5.382,934624,0
2005-08-01,5.4497,5.5368,5.4111,5.4982,418603,0
2005-08-02,5.4885,5.6337,5.4497,5.6045,1307874,0
2005-08-03,5.6821,5.9434,5.6821,5.8854,1260145,0
2005-08-04,5.9337,6.0886,5.9046,5.9821,994128,0
2005-08-05,5.9046,5.9917,5.7499,5.9531,824911,0
2005-08-08,5.9434,6.0596,5.7788,5.7983,887617,0
2005-08-09,5.7983,5.7983,5.6337,5.7886,737099,0
2005-08-10,5.8079,6.0789,5.7692,6.0499,1555709,0
2005-08-11,6.1951,6.4274,6.1468,6.3984,2181648,0
2005-08-12,6.3984,6.6113,6.2725,6.4371,1622755,0
2005-08-15,6.0112,6.4564,6.0112,6.3113,827081,0
2005-08-16,6.2822,6.5533,6.2822,6.5533,1200536,0
2005-08-17,6.3886,6.3984,6.2049,6.292,1116650,0
2005-08-18,6.2725,6.4177,6.1758,6.3305,896502,0
2005-08-19,6.3305,6.4757,6.292,6.292,832452,0
2005-08-22,6.4467,6.4952,6.1854,6.3403,1593519,0
2005-08-23,6.3791,6.4177,6.2049,6.2339,721913,0
2005-08-24,6.292,6.321,6.0886,6.0886,723669,0
2005-08-25,6.1079,6.292,6.0886,6.1661,866956,0
2005-08-26,6.1661,6.3015,6.0596,6.1564,1002394,0
2005-08-29,6.1661,6.2532,6.0789,6.0886,868094,0
2005-08-30,5.837,6.0016,5.837,5.9145,899706,0
2005-08-31,5.9046,6.1274,5.8854,6.1176,747739,0
2005-09-01,6.2725,6.6308,6.2434,6.6016,1758295,0
2005-09-02,6.6016,6.6016,6.4757,6.4855,791956,0
2005-09-06,6.5242,6.5628,6.3984,6.4467,1247128,0
2005-09-07,6.4757,6.5242,6.35,6.3984,663544,0
2005-09-08,6.5628,6.6597,6.5338,6.6113,1257460,0
2005-09-09,6.6695,7.0081,6.6016,6.9308,1763358,0
2005-09-12,6.8726,6.8726,6.6985,6.805,1009108,0
2005-09-13,6.7468,6.7468,6.6405,6.6405,857246,0
2005-09-14,6.7855,7.2598,6.7759,7.2502,1776063,0
2005-09-15,7.4535,7.618,7.2889,7.347,2775047,0
2005-09-16,7.5793,7.5793,7.4535,7.5115,2802217,0
2005-09-19,7.7051,7.7922,7.134,7.2115,2996435,0
2005-09-20,7.1631,7.347,7.0468,7.0663,1383598,0
2005-09-21,7.1437,7.3856,7.134,7.2889,2395806,0
2005-09-22,7.3566,7.3566,7.0081,7.1147,1644656,0
2005-09-23,6.9597,7.0759,6.8726,7.0275,1653748,0
2005-09-26,6.8824,7.347,6.8726,7.1727,1538352,0
2005-09-27,7.0663,7.1727,6.921,7.0953,1688872,0
2005-09-28,7.1051,7.4147,6.9792,7.4147,1551678,0
2005-09-29,7.4147,7.6085,7.3761,7.5696,1989807,0
2005-09-30,7.5987,7.6085,7.3856,7.4342,1543415,0
2005-10-03,7.3083,7.3954,7.134,7.2308,1314692,0
2005-10-04,7.2308,7.2986,6.9404,7.0566,1339589,0
2005-10-05,6.9597,7.0179,6.8437,6.8726,1318721,0
2005-10-06,6.9113,7.1727,6.9113,7.1147,1697136,0
2005-10-07,7.0372,7.3856,7.0372,7.3566,1663458,0
2005-10-10,7.3566,7.4051,7.1825,7.2793,830696,0
2005-10-11,7.5503,7.5503,7.1922,7.2406,1060349,0
2005-10-12,7.2115,7.318,6.9984,7.0759,1344342,0
2005-10-13,6.9792,7.0372,6.805,7.0179,1153635,0
2005-10-14,6.8824,7.0372,6.7952,6.9597,1704782,0
2005-10-17,7.0468,7.1437,6.9984,7.0372,1061072,0
2005-10-18,6.9501,7.0372,6.8146,6.8339,1383081,0
2005-10-19,6.7567,6.7567,6.5436,6.7276,1652507,0
2005-10-20,6.6888,6.7468,6.2822,6.3113,2168942,0
2005-10-21,6.3113,6.6405,6.3113,6.6113,1484633,0
2005-10-24,6.5919,6.7081,6.5242,6.5242,1359734,0
2005-10-25,6.7759,6.9984,6.7371,6.921,1591039,0
2005-10-26,6.8824,6.9888,6.5338,6.5726,1685256,0
2005-10-27,6.7662,6.7952,6.5726,6.6308,775013,0
2005-10-28,6.5338,6.6985,6.4757,6.6405,862411,0
2005-10-31,6.8824,6.8824,6.621,6.7567,2003651,0
2005-11-01,6.6791,6.7952,6.6016,6.7468,1238347,0
2005-11-02,6.7855,7.0566,6.7276,6.9792,1496720,0
2005-11-03,6.9597,7.0566,6.6405,6.6695,1546928,0
2005-11-04,6.7468,6.8437,6.5338,6.65,1160660,0
2005-11-07,6.6405,6.6695,6.5628,6.6113,977601,0
2005-11-08,6.5628,6.6597,6.4564,6.5048,775323,0
2005-11-09,6.5919,6.6791,6.4855,6.6308,1365933,0
2005-11-10,6.6985,6.7567,6.5145,6.5145,1128946,0
2005-11-11,6.5436,6.6888,6.4952,6.6695,1146714,0
2005-11-14,6.5436,6.7179,6.5436,6.621,819642,0
2005-11-15,6.6985,6.7276,6.5048,6.5242,986587,0
2005-11-16,6.6695,7.0372,6.6113,7.0372,2657276,0
2005-11-17,7.2018,7.4825,7.2018,7.3664,3973518,0
2005-11-18,7.3664,7.3664,7.1631,7.2406,1904785,0
2005-11-21,7.318,7.5987,7.318,7.4922,1687425,0
2005-11-22,7.5308,7.5987,7.4244,7.5599,3382703,0
2005-11-23,7.4437,7.5503,7.4051,7.4922,1520378,0
2005-11-25,7.5599,7.8407,7.5599,7.7827,1419342,0
2005-11-28,7.773,7.8407,7.5696,7.6085,1704677,0
2005-11-29,7.4535,7.6277,7.4535,7.618,1736497,0
2005-11-30,7.4825,7.4825,7.2308,7.2986,1872760,0
2005-12-01,7.3954,7.6665,7.3761,7.5503,2068837,0
2005-12-02,7.5503,7.5889,7.4147,7.4825,1948174,0
2005-12-05,7.5987,7.6085,7.4342,7.4825,1452401,0
2005-12-06,7.4535,7.7439,7.3664,7.7246,2703455,0
2005-12-07,7.8213,8.0343,7.7536,7.8117,3003978,0
2005-12-08,7.8213,7.9374,7.7922,7.8117,2070078,0
2005-12-09,7.9859,7.9859,7.773,7.8989,2928666,0
2005-12-12,8.1602,8.2278,7.8503,7.9181,2916476,0
2005-12-13,7.7439,7.9761,7.7148,7.9472,2440848,0
2005-12-14,7.7827,7.9278,7.773,7.8503,2263779,0
2005-12-15,7.7922,7.9955,7.7922,7.8793,1482360,0
2005-12-16,7.9859,8.073,7.9084,8.0148,1633498,0
2005-12-19,8.0535,8.1602,7.9859,8.0343,1533911,0
2005-12-20,8.1118,8.1891,7.7922,7.9374,1571308,0
2005-12-21,7.8698,8.2278,7.8698,8.2086,1953442,0
2005-12-22,8.3633,8.6248,8.3247,8.5472,2586097,0
2005-12-23,8.5958,8.7409,8.5279,8.586,1512216,0
2005-12-27,8.7119,8.7506,8.5376,8.6731,967785,0
2005-12-28,8.7119,9.041,8.7119,8.9925,1737632,0
2005-12-29,9.0023,9.1184,8.7796,9.0797,1554985,0
2005-12-30,9.0023,9.041,8.8377,8.9248,938344,0
2006-01-03,9.1087,9.651,9.1087,9.573,3150777,0
2006-01-04,9.535,9.719,9.4184,9.612,3047470,0
2006-01-05,9.3508,9.564,9.2539,9.4669,1691764,0
2006-01-06,9.631,10.019,9.631,9.893,2345908,0
2006-01-09,9.825,10.096,9.767,9.815,2319564,0
2006-01-10,9.631,9.825,9.3895,9.67,1894867,0
2006-01-11,9.922,9.951,9.757,9.815,2322664,0
2006-01-12,9.825,9.941,9.554,9.796,1819039,0
2006-01-13,9.767,10.086,9.767,10.028,1840115,0
2006-01-17,10.057,10.338,9.98,10.096,2327002,0
2006-01-18,9.873,9.97,9.583,9.68,2547977,0
2006-01-19,9.883,10.261,9.883,10.125,2027515,0
2006-01-20,10.338,10.396,9.99,10.232,2769365,0
2006-01-23,10.28,10.309,9.999,10.251,1799617,0
2006-01-24,10.222,10.251,9.951,10.135,1485976,0
2006-01-25,10.28,10.473,10.125,10.261,1515832,0
2006-01-26,10.203,10.532,10.116,10.503,2012741,0
2006-01-27,10.493,10.638,10.338,10.503,1406016,0
2006-01-30,10.638,10.938,10.57,10.851,1572342,0
2006-01-31,10.948,11.558,10.938,11.171,3277121,0
2006-02-01,11.2,11.325,10.783,11.122,2469256,0
2006-02-02,11.229,11.267,10.812,10.919,2214087,0
2006-02-03,10.745,10.89,10.435,10.609,2405516,0
2006-02-06,10.706,10.832,10.59,10.735,1909639,0
2006-02-07,10.319,10.367,9.825,9.844,3694174,0
2006-02-08,9.825,9.98,9.515,9.748,2675150,0
2006-02-09,10.048,10.174,9.844,9.854,1786394,0
2006-02-10,9.757,9.815,9.2346,9.4766,3204290,0
2006-02-13,9.3604,9.4766,9.0895,9.2442,1664801,0
2006-02-14,9.341,9.709,9.2926,9.641,2578040,0
2006-02-15,9.631,9.98,9.4571,9.641,3033110,0
2006-02-16,9.4088,9.4088,8.9152,9.1184,5726132,0
2006-02-17,9.3313,9.4862,9.1958,9.2539,2757898,0
2006-02-21,9.4379,9.4571,9.1087,9.1282,1858606,0
2006-02-22,9.1282,9.2539,9.0023,9.1862,1446822,0
2006-02-23,9.1862,9.1862,8.9732,8.9829,1056009,0
2006-02-24,9.1766,9.4379,9.0895,9.3895,1659327,0
2006-02-27,9.3508,9.37,9.012,9.041,1918421,0
2006-02-28,9.1475,9.1668,8.8086,8.9054,2012431,0
2006-03-01,9.012,9.37,8.9344,9.2153,2347353,0
2006-03-02,9.3604,9.941,9.2539,9.873,3447373,0
2006-03-03,9.796,9.815,9.544,9.583,2224625,0
2006-03-06,9.535,9.602,8.9539,9.1282,2614714,0
2006-03-07,9.0992,9.1378,8.6925,8.8764,2958831,0
2006-03-08,8.6635,9.0312,8.5958,8.9441,2110055,0
2006-03-09,9.1766,9.2249,8.6441,8.7021,2142909,0
2006-03-10,8.5472,8.9635,8.4891,8.8957,1980716,0
2006-03-13,8.8957,9.0797,8.8086,8.9829,1190826,0
2006-03-14,8.9152,9.2926,8.8764,9.2733,1696311,0
2006-03-15,9.4669,9.602,9.312,9.4959,2279480,0
2006-03-16,9.544,9.641,9.3991,9.4281,2481964,0
2006-03-17,9.4669,9.4669,9.0992,9.1766,1518001,0
2006-03-20,9.1475,9.4766,9.1184,9.37,1675028,0
2006-03-21,9.2153,9.4862,9.0701,9.2733,1538042,0
2006-03-22,9.2249,9.3895,9.1766,9.3797,975018,0
2006-03-23,9.2829,9.4862,9.1862,9.4184,1108594,0
2006-03-24,9.573,9.854,9.4379,9.777,2418842,0
2006-03-27,9.951,10.27,9.912,10.077,2478864,0
2006-03-28,10.154,10.154,9.748,9.786,1536803,0
2006-03-29,9.854,10.232,9.825,10.232,1638459,0
2006-03-30,10.812,10.812,10.415,10.687,2846020,0
2006-03-31,10.59,10.667,10.386,10.58,2075035,0
2006-04-03,10.648,10.774,10.512,10.512,1870280,0
2006-04-04,10.522,10.648,10.454,10.561,1535253,0
2006-04-05,10.648,10.783,10.522,10.716,1815835,0
2006-04-06,10.861,10.89,10.667,10.764,1938153,0
2006-04-07,10.648,10.687,10.396,10.503,1955302,0
2006-04-10,10.687,10.745,10.367,10.454,1942183,0
2006-04-11,10.464,10.658,10.232,10.232,1784018,0
2006-04-12,10.28,10.512,10.27,10.415,990513,0
2006-04-13,10.328,10.512,10.27,10.512,1026670,0
2006-04-17,10.764,11.171,10.754,11.171,2700666,0
2006-04-18,11.171,11.335,11.025,11.267,2110055,0
2006-04-19,11.306,11.655,11.161,11.635,2753662,0
2006-04-20,11.616,11.616,10.822,10.851,2904079,0
2006-04-21,11.074,11.209,10.996,11.113,1984847,0
2006-04-24,10.948,11.335,10.851,11.287,1502608,0
2006-04-25,11.374,11.693,11.287,11.519,2114292,0
2006-04-26,11.645,11.858,11.558,11.722,1842594,0
2006-04-27,11.461,11.722,11.325,11.413,2053341,0
2006-04-28,11.626,11.974,11.529,11.858,2174107,0
2006-05-01,12.158,12.352,11.984,12.071,2412747,0
2006-05-02,12.245,12.468,12.1,12.419,3053772,0
2006-05-03,12.506,12.506,11.955,12.187,2526592,0
2006-05-04,12.09,12.245,11.761,12.197,2207166,0
2006-05-05,12.148,12.245,11.8,11.887,2081854,0
2006-05-08,11.742,11.81,11.519,11.732,1774410,0
2006-05-09,12.013,12.477,11.897,12.293,2231133,0
2006-05-10,12.226,12.535,12.158,12.264,2659343,0
2006-05-11,12.661,12.7,12.187,12.274,2797155,0
2006-05-12,12.264,12.419,11.558,11.887,3014928,0
2006-05-15,11.325,11.49,10.909,11.064,2958005,0
2006-05-16,11.161,11.471,10.648,11.093,3168030,0
2006-05-17,11.277,11.519,10.57,10.745,3626612,0
2006-05-18,10.754,10.929,10.319,10.483,2237021,0
2006-05-19,10.251,10.522,9.932,10.493,3535080,0
2006-05-22,10.193,10.357,9.999,10.29,2590437,0
2006-05-23,10.541,11.064,10.483,10.609,2506860,0
2006-05-24,10.29,10.445,9.912,10.203,2841372,0
2006-05-25,10.396,10.648,10.309,10.619,1515108,0
2006-05-26,10.716,10.716,10.406,10.629,1182665,0
2006-05-30,10.938,10.958,10.483,10.532,1769659,0
2006-05-31,10.532,10.745,10.396,10.638,1412834,0
2006-06-01,10.299,10.696,10.174,10.648,1628333,0
2006-06-02,10.88,11.064,10.832,10.977,1530605,0
2006-06-05,11.074,11.132,10.59,10.619,1340830,0
2006-06-06,10.415,10.464,10.28,10.29,1726269,0
2006-06-07,10.203,10.357,9.951,9.961,1833192,0
2006-06-08,9.806,9.815,9.1958,9.631,3117202,0
2006-06-09,9.873,10.009,9.4475,9.535,1756849,0
2006-06-12,9.699,9.748,9.2442,9.2539,1917286,0
2006-06-13,8.8086,9.1475,8.7409,8.7796,3909984,0
2006-06-14,9.1184,9.1184,8.6344,8.8957,3557808,0
2006-06-15,9.2442,9.573,9.0506,9.544,3259249,0
2006-06-16,9.544,9.583,9.3217,9.3991,1528642,0
2006-06-19,9.2926,9.3217,8.9539,8.9925,1188759,0
2006-06-20,9.012,9.2346,8.8667,9.0506,1885363,0
2006-06-21,9.0023,9.641,9.0023,9.564,1869245,0
2006-06-22,9.573,9.641,9.2346,9.4379,2134231,0
2006-06-23,9.2637,9.902,9.2442,9.757,1804990,0
2006-06-26,9.777,9.864,9.554,9.709,1134111,0
2006-06-27,9.873,9.941,9.3895,9.3895,1322647,0
2006-06-28,9.506,9.573,9.2055,9.2539,1091858,0
2006-06-29,9.3991,10.057,9.3895,9.999,1435458,0
2006-06-30,10.241,10.551,10.193,10.541,1560255,0
2006-07-03,10.696,11.132,10.648,11.132,1107766,0
2006-07-05,11.151,11.151,10.561,10.638,2124106,0
2006-07-06,10.648,11.093,10.503,11.054,2294667,0
2006-07-07,10.977,11.016,10.551,10.619,1158181,0
2006-07-10,10.377,10.677,10.27,10.551,1026980,0
2006-07-11,10.551,11.016,10.551,11.016,1459012,0
2006-07-12,11.113,11.354,11.016,11.045,2339400,0
2006-07-13,11.132,11.161,10.541,10.59,2098176,0
2006-07-14,10.783,10.948,10.59,10.909,1643106,0
2006-07-17,10.57,10.803,10.425,10.483,1479985,0
2006-07-18,10.532,10.619,10.261,10.454,1585668,0
2006-07-19,10.454,10.987,10.406,10.958,1388659,0
2006-07-20,10.812,11.122,10.658,10.658,1824309,0
2006-07-21,10.764,10.793,10.193,10.193,2749117,0
2006-07-24,10.086,10.764,9.97,10.716,2733414,0
2006-07-25,10.793,10.987,10.493,10.938,1548166,0
2006-07-26,10.822,11.103,10.706,11.084,1508911,0
2006-07-27,11.277,11.471,10.822,10.871,1660772,0
2006-07-28,10.89,11.209,10.89,11.171,1363349,0
2006-07-31,11.171,11.229,11.045,11.2,1348783,0
2006-08-01,11.132,11.684,11.006,11.684,2259027,0
2006-08-02,11.79,11.906,11.432,11.771,2422974,0
2006-08-03,11.577,11.635,11.277,11.384,1378640,0
2006-08-04,11.877,11.906,11.529,11.635,2161916,0
2006-08-07,11.722,11.984,11.655,11.848,907040,0
2006-08-08,11.655,12.032,11.616,11.926,1542175,0
2006-08-09,12.177,12.565,12.139,12.565,2021420,0
2006-08-10,12.487,12.565,12.071,12.255,1740835,0
2006-08-11,12.39,12.419,11.916,11.974,2345598,0
2006-08-14,11.974,12.071,11.722,11.819,1482773,0
2006-08-15,11.8,12.168,11.79,12.071,1959848,0
2006-08-16,12.226,12.468,12.187,12.303,1780092,0
2006-08-17,12.293,12.39,12.042,12.168,1698065,0
2006-08-18,12.139,12.197,11.664,11.935,2231960,0
2006-08-21,12.187,12.874,12.1,12.874,2778146,0
2006-08-22,12.778,13.145,12.642,13.019,2754179,0
2006-08-23,13.165,13.503,13.155,13.436,3411216,0
2006-08-24,13.436,13.474,12.932,13.048,1614179,0
2006-08-25,13.165,13.416,13.068,13.174,1211900,0
2006-08-28,13.116,13.165,12.806,12.884,1780712,0
2006-08-29,12.932,12.99,12.506,12.894,2048899,0
2006-08-30,13.019,13.039,12.778,12.932,1084936,0
2006-08-31,13.232,13.591,13.165,13.571,3373508,0
2006-09-01,13.542,13.997,13.339,13.852,2984142,0
2006-09-05,14.036,14.588,14.036,14.51,4286746,0
2006-09-06,14.384,14.897,14.375,14.529,2891166,0
2006-09-07,14.162,14.258,13.6,13.62,3587148,0
2006-09-08,13.378,13.561,13.126,13.3,3089413,0
2006-09-11,12.642,12.806,12.061,12.08,4371562,0
2006-09-12,12.148,12.787,12.148,12.381,3688286,0
2006-09-13,12.487,12.681,12.109,12.187,2737857,0
2006-09-14,12.226,12.458,11.442,11.5,3303672,0
2006-09-15,11.471,11.819,11.2,11.538,3539627,0
2006-09-18,11.626,12.119,11.626,12.032,2182475,0
2006-09-19,11.858,11.993,11.403,11.413,2132061,0
2006-09-20,11.606,11.645,11.296,11.354,2118837,0
2006-09-21,11.442,11.606,11.277,11.432,1914908,0
2006-09-22,11.703,11.761,11.432,11.529,2202310,0
2006-09-25,11.509,11.529,10.938,11.171,2907487,0
2006-09-26,11.151,11.587,11.142,11.567,1805093,0
2006-09-27,11.81,12.09,11.635,11.964,2905318,0
2006-09-28,12.109,12.313,11.868,12.1,2553660,0
2006-09-29,12.003,12.284,11.955,12.119,1466243,0
2006-10-02,12.245,12.448,12.061,12.109,1567692,0
2006-10-03,11.742,11.839,11.122,11.209,2800564,0
2006-10-04,11.219,11.258,10.522,11.229,4334061,0
2006-10-05,11.471,11.722,11.219,11.597,2794882,0
2006-10-06,11.548,11.742,11.258,11.306,3176398,0
2006-10-09,11.432,11.577,11.025,11.045,1837016,0
2006-10-10,11.045,11.403,11.016,11.316,1741662,0
2006-10-11,11.422,11.422,10.842,10.899,2238571,0
2006-10-12,10.88,11.277,10.793,11.142,2574425,0
2006-10-13,11.509,11.993,11.48,11.984,3922278,0
2006-10-16,12.08,12.284,11.839,12.071,2266775,0
2006-10-17,12.071,12.08,11.693,12.042,1922553,0
2006-10-18,12.08,12.129,11.626,11.626,2125554,0
2006-10-19,11.897,12.235,11.8,12.177,2794160,0
2006-10-20,12.255,12.284,11.81,11.839,2010778,0
2006-10-23,11.577,11.926,11.461,11.906,2415227,0
2006-10-24,11.848,12.013,11.626,11.906,2735480,0
2006-10-25,11.848,12.226,11.693,12.129,3412558,0
2006-10-26,12.284,12.352,12.032,12.119,2669261,0
2006-10-27,12.197,12.448,12.109,12.313,2296424,0
2006-10-30,12.342,12.671,12.342,12.39,2658103,0
2006-10-31,12.303,12.806,12.293,12.778,3103980,0
2006-11-01,12.932,13.203,12.487,12.623,4827872,0
2006-11-02,12.7,12.942,12.69,12.739,3051498,0
2006-11-03,12.826,13,12.623,12.836,2776081,0
2006-11-06,11.674,12.845,11.519,11.626,6454862,0
2006-11-07,11.713,11.742,11.267,11.325,5304532,0
2006-11-08,11.238,11.558,11.2,11.432,3683638,0
2006-11-09,11.616,12.08,11.558,12.061,5285421,0
2006-11-10,12.061,12.061,11.684,11.751,2994885,0
2006-11-13,11.606,11.906,11.461,11.887,2909656,0
2006-11-14,11.984,12.042,11.616,11.626,2764924,0
2006-11-15,11.461,11.79,11.354,11.703,2858623,0
2006-11-16,11.751,11.751,11.103,11.113,3493965,0
2006-11-17,11.093,11.229,10.909,11.103,3307185,0
2006-11-20,11.238,11.248,10.938,10.948,2684757,0
2006-11-21,11.074,11.325,11.045,11.267,3189827,0
2006-11-22,11.335,11.471,11.161,11.2,3202432,0
2006-11-24,11.519,11.645,11.451,11.471,1517382,0
2006-11-27,11.693,11.693,11.519,11.616,2720810,0
2006-11-28,11.519,11.655,11.413,11.635,2387437,0
2006-11-29,11.538,11.761,11.5,11.684,2606553,0
2006-11-30,11.839,12.129,11.742,12.129,4359683,0
2006-12-01,12.08,12.216,11.906,12.013,2806867,0
2006-12-04,12.022,12.332,11.945,12.284,2609445,0
2006-12-05,12.293,12.468,12.071,12.284,3357289,0
2006-12-06,12.051,12.245,11.993,11.993,2832176,0
2006-12-07,12.003,12.216,11.8,12.168,2792403,0
2006-12-08,12.293,12.332,11.751,11.906,3195406,0
2006-12-11,11.984,12.08,11.897,12.022,2199624,0
2006-12-12,12.022,12.022,11.674,11.819,2271836,0
2006-12-13,11.819,11.829,11.577,11.713,2447976,0
2006-12-14,11.732,11.848,11.664,11.722,1850547,0
2006-12-15,11.742,11.742,11.316,11.442,5377467,0
2006-12-18,11.374,11.451,11.084,11.171,2853561,0
2006-12-19,11.2,11.684,11.2,11.597,2163260,0
2006-12-20,11.693,11.693,11.354,11.364,1902925,0
2006-12-21,11.335,11.422,11.064,11.132,2106235,0
2006-12-22,11.18,11.18,10.88,11.006,2061606,0
2006-12-26,11.316,11.354,10.987,11.045,1496720,0
2006-12-27,11.113,11.316,11.103,11.267,1731848,0
2006-12-28,11.49,11.674,11.422,11.606,2508513,0
2006-12-29,11.616,11.635,11.374,11.5,2066874,0
2007-01-03,11.606,11.713,10.967,11.054,3393860,0
2007-01-04,10.948,10.948,10.473,10.493,7115203,0
2007-01-05,10.367,10.745,10.299,10.745,6877803,0
2007-01-08,10.745,10.851,10.687,10.803,2643434,0
2007-01-09,10.745,11.074,10.716,11.045,3567208,0
2007-01-10,10.89,10.919,10.764,10.861,2506138,0
2007-01-11,10.88,11.2,10.88,11.122,3428985,0
2007-01-12,11.248,11.684,11.248,11.626,3685600,0
2007-01-16,11.79,11.906,11.674,11.858,3490658,0
2007-01-17,11.858,12.119,11.858,12.051,3038482,0
2007-01-18,12.177,12.303,11.868,11.935,4170009,0
2007-01-19,11.945,12.274,11.945,11.993,2805316,0
2007-01-22,11.993,12.187,11.877,11.984,2447047,0
2007-01-23,12.197,12.419,12.148,12.39,3001497,0
2007-01-24,12.284,12.584,12.042,12.574,2905008,0
2007-01-25,12.758,12.826,12.303,12.468,4344082,0
2007-01-26,12.41,12.652,12.293,12.623,2429793,0
2007-01-29,12.565,12.719,12.487,12.584,2810585,0
2007-01-30,12.681,12.768,12.535,12.719,2244666,0
2007-01-31,12.681,13,12.584,12.874,4097591,0
2007-02-01,12.981,13.126,12.661,12.7,5941733,0
2007-02-02,12.681,12.681,12.264,12.613,4781694,0
2007-02-05,12.71,12.739,12.516,12.681,2636099,0
2007-02-06,12.845,12.845,12.555,12.7,2707484,0
2007-02-07,12.7,12.806,12.439,12.477,2336817,0
2007-02-08,12.419,12.865,12.361,12.865,3233732,0
2007-02-09,12.923,12.99,12.593,12.826,4630140,0
2007-02-12,12.603,12.826,12.41,12.506,2527499,0
2007-02-13,12.7,12.894,12.69,12.758,3268451,0
2007-02-14,12.758,12.971,12.671,12.845,3291487,0
2007-02-15,12.961,13.068,12.729,13.068,2673392,0
2007-02-16,13.019,13.039,12.816,12.836,2284440,0
2007-02-20,12.593,12.719,12.439,12.448,2384338,0
2007-02-21,12.632,13.116,12.506,13.077,5078392,0
2007-02-22,13.116,13.426,13.116,13.329,4107095,0
2007-02-23,13.533,13.629,13.407,13.591,4074862,0
2007-02-26,13.755,14.104,13.755,14.084,5266641,0
2007-02-27,13.745,13.794,12.806,13.048,6158782,0
2007-02-28,13.145,13.629,12.739,13.629,6680485,0
2007-03-01,13.465,13.484,13.019,13.048,5658788,0
2007-03-02,12.816,13.048,12.371,12.487,5854232,0
2007-03-05,11.926,12.41,11.897,12.022,7510807,0
2007-03-06,12.487,12.681,12.39,12.555,4913411,0
2007-03-07,12.545,12.826,12.448,12.623,3909777,0
2007-03-08,12.768,12.903,12.593,12.7,3232699,0
2007-03-09,12.797,12.865,12.545,12.748,3124537,0
2007-03-12,12.748,12.865,12.632,12.739,3527023,0
2007-03-13,12.739,12.826,12.148,12.235,5047090,0
2007-03-14,12.042,12.361,11.964,12.303,4820742,0
2007-03-15,12.41,12.729,12.4,12.555,4533135,0
2007-03-16,12.71,13.01,12.545,12.584,6370666,0
2007-03-19,12.748,12.894,12.603,12.816,3792317,0
2007-03-20,13.077,13.223,12.942,12.981,4192732,0
2007-03-21,13.116,13.542,13.077,13.533,3773412,0
2007-03-22,13.649,13.765,13.474,13.571,3941286,0
2007-03-23,13.552,13.639,13.32,13.426,2371013,0
2007-03-26,13.426,13.503,13.261,13.445,4559479,0
2007-03-27,13.494,13.503,13.31,13.378,2862858,0
2007-03-28,13.484,13.571,13.203,13.329,3805127,0
2007-03-29,13.252,13.368,13.136,13.194,3816387,0
2007-03-30,13.242,13.426,13.184,13.349,3227431,0
2007-04-02,13.29,13.542,13.242,13.494,3314726,0
2007-04-03,13.387,13.765,13.358,13.736,3958642,0
2007-04-04,13.92,14.113,13.842,13.9,4893989,0
2007-04-05,14.045,14.045,13.745,13.784,2875256,0
2007-04-09,13.794,14.016,13.726,13.784,2663062,0
2007-04-10,14.074,14.074,13.794,13.852,2346632,0
2007-04-11,14.016,14.026,13.6,13.804,3471754,0
2007-04-12,13.804,13.958,13.726,13.9,2936104,0
2007-04-13,14.016,14.268,13.939,14.239,4700699,0
2007-04-16,14.404,14.433,14.142,14.307,4075793,0
2007-04-17,14.287,14.346,13.949,13.978,3180273,0
2007-04-18,14.026,14.133,13.842,14.094,2923223,0
2007-04-19,13.745,13.745,13.378,13.455,5367234,0
2007-04-20,13.765,13.813,13.552,13.591,2825641,0
2007-04-23,13.61,13.813,13.397,13.436,2150741,0
2007-04-24,13.426,13.494,13.116,13.165,2738764,0
2007-04-25,13.368,13.368,13.174,13.174,2552529,0
2007-04-26,13,13,12.806,12.836,3676819,0
2007-04-27,13.058,13.242,13.01,13.213,3310667,0
2007-04-30,13.261,13.261,12.874,12.903,2216912,0
2007-05-01,12.855,12.923,12.593,12.719,3800593,0
2007-05-02,12.632,13.29,12.148,13.261,4502577,0
2007-05-03,13.378,13.591,13.261,13.513,4496031,0
2007-05-04,13.745,13.833,13.358,13.426,3507906,0
2007-05-07,13.465,13.639,13.416,13.445,3407062,0
2007-05-08,13.484,13.484,13.145,13.32,2739304,0
2007-05-09,13.194,13.581,13.058,13.136,3603986,0
2007-05-10,12.952,13.029,12.652,12.7,3337349,0
2007-05-11,12.865,13.145,12.836,13.068,3439935,0
2007-05-14,13.126,14.007,12.1,12.836,4743780,0
2007-05-15,12.942,13.097,12.778,12.845,3263795,0
2007-05-16,12.748,12.816,12.458,12.584,4335404,0
2007-05-17,12.497,12.584,12.293,12.477,3856780,0
2007-05-18,12.613,12.797,12.487,12.661,3122626,0
2007-05-21,12.603,12.952,12.584,12.806,2421314,0
2007-05-22,12.806,12.836,12.535,12.545,3080320,0
2007-05-23,12.661,12.932,12.661,12.816,3942010,0
2007-05-24,12.768,12.806,12.284,12.371,4066946,0
2007-05-25,12.516,12.574,12.303,12.458,3084671,0
2007-05-29,12.681,12.748,12.322,12.352,3788907,0
2007-05-30,12.197,12.448,12.129,12.206,6007746,0
2007-05-31,12.487,12.923,12.439,12.913,5553400,0
2007-06-01,13.203,13.494,13.136,13.213,6345357,0
2007-06-04,13.077,13.223,13.019,13.116,4717662,0
2007-06-05,13.019,13.106,12.932,12.961,3556917,0
2007-06-06,12.913,13.048,12.729,13,3272371,0
2007-06-07,12.874,12.99,12.429,12.429,5095952,0
2007-06-08,12.352,12.526,12.09,12.4,5004941,0
2007-06-11,12.487,12.642,12.41,12.458,2511097,0
2007-06-12,12.313,12.506,12.129,12.158,3255703,0
2007-06-13,12.148,12.322,12.08,12.139,4216394,0
2007-06-14,12.129,12.4,12.129,12.39,4788717,0
2007-06-15,12.535,12.903,12.448,12.748,4205341,0
2007-06-18,12.845,12.884,12.681,12.739,2478799,0
2007-06-19,12.739,12.855,12.7,12.758,2873293,0
2007-06-20,12.652,12.768,12.313,12.352,3637046,0
2007-06-21,12.371,12.439,12.1,12.4,3009348,0
2007-06-22,12.41,12.506,12.071,12.245,3392930,0
2007-06-25,12.1,12.148,11.868,11.916,3460700,0
2007-06-26,11.771,11.877,11.142,11.325,7924656,0
2007-06-27,11.277,11.393,11.161,11.248,6293289,0
2007-06-28,11.374,11.451,10.958,11.122,6042723,0
2007-06-29,11.161,11.354,11.132,11.306,4361129,0
2007-07-02,11.413,11.8,11.413,11.79,3737357,0
2007-07-03,11.684,11.945,11.597,11.916,3185894,0
2007-07-05,11.906,12.032,11.761,11.984,3654196,0
2007-07-06,12.051,12.468,12.003,12.458,4579728,0
2007-07-09,12.739,12.865,12.565,12.768,4419188,0
2007-07-10,12.797,12.874,12.642,12.816,4454518,0
2007-07-11,12.729,12.826,12.613,12.671,3255738,0
2007-07-12,12.845,13.174,12.826,13.029,4100792,0
2007-07-13,13.087,13.155,12.971,13.068,2444567,0
2007-07-16,13.068,13.106,12.555,12.758,2809816,0
2007-07-17,12.758,12.855,12.69,12.787,3006135,0
2007-07-18,12.778,13.716,12.729,13.716,6609382,0
2007-07-19,13.745,13.842,13.542,13.765,5371850,0
2007-07-20,13.833,13.833,13.591,13.745,3380636,0
2007-07-23,13.707,13.755,13.533,13.649,2499527,0
2007-07-24,13.842,13.91,13.242,13.329,3208683,0
2007-07-25,13.077,13.407,12.874,13.349,4520582,0
2007-07-26,13.048,13.077,12.642,12.981,5953662,0
2007-07-27,12.855,13.116,12.535,12.545,4263183,0
2007-07-30,12.652,13.116,12.555,12.961,3422144,0
2007-07-31,13.116,13.126,12.526,12.565,5084412,0
2007-08-01,12.293,12.584,12.09,12.235,5909089,0
2007-08-02,12.235,12.39,12.09,12.197,4743055,0
2007-08-03,12.264,12.429,12.09,12.284,4896635,0
2007-08-06,12.4,12.4,11.926,12.168,2822102,0
2007-08-07,12.1,12.458,12.042,12.342,4556792,0
2007-08-08,12.565,12.816,12.526,12.71,4524148,0
2007-08-09,12.197,12.652,12.109,12.322,5038826,0
2007-08-10,12.419,12.845,12.322,12.681,4615395,0
2007-08-13,12.826,12.826,12.206,12.264,3249539,0
2007-08-14,12.158,12.293,11.684,11.79,5209980,0
2007-08-15,11.471,11.616,10.551,10.667,7768375,0
2007-08-16,10.377,10.687,9.554,10.561,16070610,0
2007-08-17,11.132,11.316,10.696,10.948,6657970,0
2007-08-20,11.142,11.267,10.871,11.113,4432116,0
2007-08-21,11.035,11.18,10.909,11.161,2832899,0
2007-08-22,11.296,11.558,11.296,11.384,3650579,0
2007-08-23,11.664,11.693,11.074,11.093,2637131,0
2007-08-24,11.084,11.451,11.054,11.374,2356032,0
2007-08-27,11.345,11.345,10.59,11.074,1954743,0
2007-08-28,10.919,11.219,10.764,10.793,2998296,0
2007-08-29,11.025,11.258,10.899,11.248,2024208,0
2007-08-30,11.074,11.5,11.074,11.354,3010691,0
2007-08-31,11.684,11.906,11.606,11.829,3259663,0
2007-09-04,11.955,12.342,11.848,12.148,3939736,0
2007-09-05,12.148,12.264,11.906,11.974,2701079,0
2007-09-06,12.139,12.836,12.09,12.836,6847120,0
2007-09-07,13.087,13.145,12.603,12.623,7545171,0
2007-09-10,12.913,13.155,12.584,12.903,4683034,0
2007-09-11,13,13.445,12.942,13.436,5251949,0
2007-09-12,13.281,13.494,13.223,13.455,3912825,0
2007-09-13,13.271,13.716,13.232,13.474,3563799,0
2007-09-14,13.649,13.842,13.145,13.445,3819384,0
2007-09-17,13.668,13.774,13.436,13.581,3552954,0
2007-09-18,13.629,14.181,13.174,13.968,5920556,0
2007-09-19,14.171,14.355,13.939,14.084,4953287,0
2007-09-20,14.529,14.791,14.404,14.704,7661174,0
2007-09-21,14.839,15.004,14.578,14.985,7687734,0
2007-09-24,14.888,14.936,14.52,14.549,7406840,0
2007-09-25,14.239,14.326,14.026,14.268,5168579,0
2007-09-26,14.462,14.704,13.852,14.142,4473836,0
2007-09-27,14.442,14.578,14.191,14.471,5252361,0
2007-09-28,14.897,14.897,14.442,14.5,6607035,0
2007-10-01,14.423,15.023,14.258,14.985,5678608,0
2007-10-02,14.481,14.491,14.055,14.229,6004970,0
2007-10-03,14.394,14.452,14.162,14.249,4943474,0
2007-10-04,14.084,14.481,13.968,14.404,3259249,0
2007-10-05,14.413,14.878,14.375,14.752,3764113,0
2007-10-08,14.471,14.675,14.326,14.559,2070902,0
2007-10-09,14.549,14.8,14.471,14.771,3510494,0
2007-10-10,14.994,15.285,14.955,15.159,7357719,0
2007-10-11,15.44,16.107,15.207,15.556,8909408,0
2007-10-12,15.585,15.991,15.449,15.846,5203154,0
2007-10-15,16.175,16.611,16.088,16.611,6765612,0
2007-10-16,16.601,16.601,15.914,16.03,5573236,0
2007-10-17,16.311,16.407,15.546,15.71,4432204,0
2007-10-18,16.069,16.562,16.04,16.553,6184093,0
2007-10-19,16.727,16.746,16.175,16.378,5139035,0
2007-10-22,15.691,16.146,15.643,16.146,4462059,0
2007-10-23,16.485,16.572,16.243,16.562,3926023,0
2007-10-24,16.485,16.795,16.127,16.795,5322922,0
2007-10-25,16.969,17.095,16.853,16.94,4771466,0
2007-10-26,17.298,17.821,17.298,17.811,5586206,0
2007-10-29,18.063,18.634,18.063,18.576,6761272,0
2007-10-30,18.082,18.469,18.005,18.372,4735102,0
2007-10-31,18.46,19.079,18.343,19.05,6991855,0
2007-11-01,18.721,19.069,18.489,18.837,6553519,0
2007-11-02,19.195,19.882,18.75,19.737,8287848,0
2007-11-05,19.398,20.018,19.302,19.65,4906461,0
2007-11-06,20.328,20.512,20.124,20.173,6319706,0
2007-11-07,20.134,20.618,19.311,19.369,8758108,0
2007-11-08,18.159,18.789,17.782,18.421,13169198,0
2007-11-09,18.15,18.276,17.753,18.169,6273947,0
2007-11-12,17.782,17.782,16.824,16.843,7169179,0
2007-11-13,16.959,17.385,16.698,17.182,6057743,0
2007-11-14,17.646,17.879,17.201,17.23,5356088,0
2007-11-15,16.94,16.979,16.291,16.485,5243722,0
2007-11-16,16.698,16.979,16.427,16.882,5984800,0
2007-11-19,16.882,16.882,16.214,16.359,6233039,0
2007-11-20,16.553,17.443,16.553,17.443,7400421,0
2007-11-21,17.569,17.569,16.765,17.162,4659482,0
2007-11-23,17.675,18.13,17.434,18.024,2646480,0
2007-11-26,18.372,18.372,17.308,17.337,4646158,0
2007-11-27,16.804,17.104,16.659,16.988,4526699,0
2007-11-28,16.795,17.617,16.727,17.598,4022422,0
2007-11-29,17.54,17.704,17.056,17.346,4720098,0
2007-11-30,17.356,17.492,16.572,16.795,4863187,0
2007-12-03,16.572,17.404,16.572,17.327,3928415,0
2007-12-04,17.492,17.53,17.056,17.269,3728261,0
2007-12-05,16.959,17.414,16.959,17.191,3602426,0
2007-12-06,16.94,17.821,16.94,17.617,4637888,0
2007-12-07,17.782,17.84,17.356,17.83,4163519,0
2007-12-10,18.101,18.314,17.869,17.937,3183604,0
2007-12-11,18.005,18.246,17.24,17.288,3938573,0
2007-12-12,17.704,18.043,17.482,17.879,4759905,0
2007-12-13,17.762,17.772,17.075,17.269,4325007,0
2007-12-14,16.872,17.211,16.62,16.669,5114820,0
2007-12-17,16.446,16.485,15.498,15.565,5966148,0
2007-12-18,16.049,16.194,15.41,15.943,4798139,0
2007-12-19,15.73,16.32,15.691,15.817,3154192,0
2007-12-20,15.885,15.962,15.517,15.865,3929523,0
2007-12-21,16.253,17.298,16.243,17.221,7118602,0
2007-12-24,17.608,17.608,17.24,17.259,2544446,0
2007-12-26,17.511,17.811,17.288,17.598,2417727,0
2007-12-27,17.811,17.908,17.221,17.317,3354492,0
2007-12-28,17.821,18.217,17.656,18.169,3408248,0
2007-12-31,18.005,18.295,17.714,17.811,2370959,0
2008-01-02,18.285,19.669,18.285,19.505,8179270,0
2008-01-03,19.34,20.26,19.34,20.144,7735257,0
2008-01-04,20.076,20.076,19.447,19.844,6334045,0
2008-01-07,19.66,20.27,19.524,19.728,6285204,0
2008-01-08,20.328,21.722,20.328,20.637,9529047,0
2008-01-09,20.628,20.967,20.037,20.947,8665722,0
2008-01-10,20.531,22.128,20.531,21.925,9557793,0
2008-01-11,21.78,22.467,21.664,22.293,9747680,0
2008-01-14,23.009,23.28,22.428,22.66,9050044,0
2008-01-15,22.651,22.777,21.305,21.615,8915057,0
2008-01-16,20.579,21.547,20.405,20.918,10537415,0
2008-01-17,21.209,21.441,20.028,20.153,7889584,0
2008-01-18,20.386,20.415,18.76,19.747,14506058,0
2008-01-22,18.208,20.957,18.14,20.909,11257233,0
2008-01-23,19.941,20.754,19.108,19.689,17683088,0
2008-01-24,20.347,21.828,20.328,21.799,19737268,0
2008-01-25,22.651,23.145,21.17,21.47,12648742,0
2008-01-28,21.78,22.302,21.296,21.818,6868673,0
2008-01-29,21.605,22.167,20.937,21.267,6476454,0
2008-01-30,21.228,22.099,20.957,21.751,7582944,0
2008-01-31,21.46,21.722,20.957,21.402,7221279,0
2008-02-01,21.77,21.915,20.957,21.257,6245578,0
2008-02-04,20.628,21.325,20.541,20.86,5096798,0
2008-02-05,20.25,20.831,19.989,20.26,6882280,0
2008-02-06,20.744,21.15,20.396,20.454,5364569,0
2008-02-07,20.415,20.667,20.086,20.231,6143640,0
2008-02-08,20.57,21.615,20.57,21.48,8021472,0
2008-02-11,21.576,22.225,21.092,22.118,7184884,0
2008-02-12,22.118,22.361,20.957,21.063,5939732,0
2008-02-13,20.802,21.809,20.628,21.702,6694207,0
2008-02-14,21.847,22.051,21.325,21.363,5051021,0
2008-02-15,21.538,21.818,21.054,21.441,5967592,0
2008-02-19,22.118,22.428,21.818,22.293,7666629,0
2008-02-20,22.215,22.903,22.07,22.873,6819466,0
2008-02-21,23.164,23.735,22.631,22.786,8347448,0
2008-02-22,22.651,22.893,21.77,22.38,8169785,0
2008-02-25,22.651,23.135,22.225,23.106,5566556,0
2008-02-26,23.125,23.735,22.922,23.628,6071926,0
2008-02-27,23.948,24.2,23.677,23.832,7565384,0
2008-02-28,23.822,24.577,23.784,24.48,6002219,0
2008-02-29,24.577,24.693,23.784,24.006,6324132,0
2008-03-03,24.567,25.361,24.538,25.361,10303910,0
2008-03-04,25.168,25.361,23.58,24.161,9376524,0
2008-03-05,24.635,25.981,24.596,25.584,8493842,0
2008-03-06,25.342,25.535,24.926,25.468,9550701,0
2008-03-07,25.468,25.516,24.054,24.306,6813735,0
2008-03-10,23.9,23.948,22.941,23.367,6309630,0
2008-03-11,23.822,24.848,23.648,24.771,5357587,0
2008-03-12,25.168,25.332,24.587,24.8,4358589,0
2008-03-13,25.419,25.778,25.381,25.545,8359641,0
2008-03-14,25.545,26.077,25.042,25.981,8330093,0
2008-03-17,25.497,26.523,24.529,25.042,9799142,0
2008-03-18,25.39,25.419,23.416,23.57,7119800,0
2008-03-19,23.038,23.077,21.073,21.276,12738426,0
2008-03-20,20.357,21.296,19.834,20.918,10662808,0
2008-03-24,21.121,21.451,20.337,20.492,6223071,0
2008-03-25,21.112,22.38,21.083,22.235,7110082,0
2008-03-26,22.815,22.815,22.022,22.477,6129174,0
2008-03-27,22.331,22.622,21.925,22.051,6201319,0
2008-03-28,21.838,22.215,21.373,22.051,3843588,0
2008-03-31,22.177,22.496,20.986,21.402,4081036,0
2008-04-01,20.502,20.812,20.066,20.783,7106949,0
2008-04-02,20.812,22.264,20.792,22.167,5333922,0
2008-04-03,22.07,22.361,21.712,21.925,4496479,0
2008-04-04,21.993,22.612,21.925,22.612,4685852,0
2008-04-07,23.019,23.309,22.448,22.641,4088300,0
2008-04-08,22.177,22.699,22.177,22.399,3633256,0
2008-04-09,22.331,22.961,22.293,22.786,3741023,0
2008-04-10,23.077,23.116,22.225,22.728,3118453,0
2008-04-11,22.699,22.825,21.847,22.022,3126971,0
2008-04-14,21.935,22.409,21.828,22.07,3077334,0
2008-04-15,22.361,23.038,22.361,22.961,4158108,0
2008-04-16,23.822,24.635,23.648,24.606,6614764,0
2008-04-17,24.422,24.558,23.725,24.112,4375995,0
2008-04-18,23.551,23.667,22.748,23.057,6222742,0
2008-04-21,23.348,23.348,21.905,22.012,5583735,0
2008-04-22,21.847,22.448,21.596,21.683,5251860,0
2008-04-23,20.976,20.976,20.202,20.27,7581566,0
2008-04-24,19.989,19.989,18.585,18.76,12678809,0
2008-04-25,19.166,19.234,18.73,18.837,7248395,0
2008-04-28,19.079,19.379,18.634,18.692,4860935,0
2008-04-29,18.246,18.324,17.511,17.579,6371935,0
2008-04-30,17.782,18.45,17.782,18.304,9789699,0
2008-05-01,17.753,18.392,17.424,18.024,7594870,0
2008-05-02,18.024,18.866,18.024,18.392,4208476,0
2008-05-05,19.214,19.272,18.643,19.089,5304682,0
2008-05-06,19.34,19.776,19.137,19.214,4193827,0
2008-05-07,18.73,18.992,18.421,18.982,4152001,0
2008-05-08,18.769,19.524,18.682,19.447,6030234,0
2008-05-09,19.941,19.941,18.856,19.418,4193558,0
2008-05-12,19.137,19.398,18.798,19.079,4147706,0
2008-05-13,18.76,19.205,18.527,19.05,3854107,0
2008-05-14,19.069,19.253,18.672,18.721,2869253,0
2008-05-15,19.098,19.553,19.079,19.398,5344794,0
2008-05-16,20.308,20.376,19.892,20.037,6638025,0
2008-05-19,20.328,20.483,19.795,20.095,3546430,0
2008-05-20,20.425,20.754,19.863,20.705,4698816,0
2008-05-21,20.705,21.286,20.579,20.667,6421380,0
2008-05-22,20.541,20.783,19.631,20.163,5249014,0
2008-05-23,20.357,20.715,19.805,19.902,3633680,0
2008-05-27,19.321,19.611,19.098,19.495,3265149,0
2008-05-28,19.156,19.689,18.973,19.611,4165569,0
2008-05-29,19.031,19.408,18.895,18.992,4632098,0
2008-05-30,19.302,19.457,19.108,19.331,3275654,0
2008-06-02,19.398,19.699,19.224,19.466,3525788,0
2008-06-03,19.127,19.505,18.76,18.789,3941767,0
2008-06-04,18.895,18.973,18.227,18.314,3882586,0
2008-06-05,18.188,18.953,18.092,18.876,5117020,0
2008-06-06,19.34,19.786,19.263,19.311,5173374,0
2008-06-09,19.311,19.776,19.176,19.602,4517579,0
2008-06-10,19.118,19.272,17.898,18.15,9663942,0
2008-06-11,18.663,18.915,18.382,18.566,7633733,0
2008-06-12,18.014,18.111,17.588,17.675,6991736,0
2008-06-13,17.753,17.937,17.395,17.511,6117166,0
2008-06-16,18.111,18.198,17.85,17.937,3589310,0
2008-06-17,17.927,18.372,17.869,18.324,3276625,0
2008-06-18,18.44,18.624,18.159,18.556,3474020,0
2008-06-19,19.031,19.224,18.556,18.653,4563900,0
2008-06-20,18.643,19.089,18.643,18.982,5259855,0
2008-06-23,18.605,19.544,18.585,19.466,3450036,0
2008-06-24,19.544,19.757,19.176,19.418,3760598,0
2008-06-25,19.592,19.602,18.595,19.35,5272029,0
2008-06-26,19.989,21.77,19.989,21.625,10875700,0
2008-06-27,21.867,22.844,21.818,22.573,8492458,0
2008-06-30,22.738,23.309,21.886,22.854,7902535,0
2008-07-01,23.348,23.619,23.038,23.261,7932686,0
2008-07-02,22.922,23.406,22.215,22.428,6590218,0
2008-07-03,21.625,22.186,21.315,22.148,4817768,0
2008-07-07,21.315,21.818,21.238,21.547,5850479,0
2008-07-08,21.218,21.393,20.812,21.315,5456192,0
2008-07-09,21.383,22.167,21.073,21.18,5134959,0
2008-07-10,21.78,22.109,21.296,21.789,7384071,0
2008-07-11,22.777,23.232,22.196,22.564,10796297,0
2008-07-14,22.854,23.89,22.438,23.716,6770523,0
2008-07-15,24.219,24.548,22.68,23.048,10284814,0
2008-07-16,22.932,23.212,21.886,22.235,5347804,0
2008-07-17,22.002,23.057,21.489,21.905,7684978,0
2008-07-18,21.809,22.496,21.741,21.944,4204290,0
2008-07-21,22.099,23.028,21.789,22.825,4492822,0
2008-07-22,23.309,23.309,21.547,21.828,6425251,0
2008-07-23,21.625,21.77,19.892,20.066,9736083,0
2008-07-24,19.331,19.553,17.521,17.811,16911801,0
2008-07-25,17.811,18.392,17.666,18.053,5694686,0
2008-07-28,18.053,18.837,17.792,18.237,6699021,0
2008-07-29,18.276,18.324,17.492,17.646,5499040,0
2008-07-30,17.327,18.101,16.862,18.024,8353106,0
2008-07-31,18.479,18.556,17.462,17.569,5747878,0
2008-08-01,17.385,17.927,17.211,17.337,6990852,0
2008-08-04,17.133,17.762,16.843,17.008,6261272,0
2008-08-05,16.524,16.524,15.788,16.069,12989993,0
2008-08-06,16.359,16.814,16.069,16.524,7006494,0
2008-08-07,16.591,16.736,16.011,16.03,7307653,0
2008-08-08,15.556,15.633,15.023,15.236,8071125,0
2008-08-11,15.236,15.236,14.123,14.568,9655995,0
2008-08-12,14.617,15.207,14.384,14.8,9498318,0
2008-08-13,14.907,16.078,14.829,15.972,11723822,0
2008-08-14,15.817,16.233,14.946,15.062,7083302,0
2008-08-15,14.694,14.713,14.181,14.462,7664995,0
2008-08-18,14.878,15.13,14.646,14.917,5311566,0
2008-08-19,14.597,15.604,14.597,15.246,6981162,0
2008-08-20,15.546,15.71,14.859,15.236,7388907,0
2008-08-21,16.281,16.891,16.117,16.669,10319545,0
2008-08-22,16.369,16.582,15.836,16.078,5374681,0
2008-08-25,15.943,16.475,15.768,15.865,4019936,0
2008-08-26,15.739,16.262,15.73,15.923,3545828,0
2008-08-27,16.369,16.485,15.972,16.165,3400018,0
2008-08-28,16.756,16.824,15.885,16.33,5368171,0
2008-08-29,16.311,16.494,15.739,15.923,4236891,0
2008-09-02,14.394,14.781,14.249,14.51,8271970,0
2008-09-03,14.52,14.888,13.833,14.239,9271605,0
2008-09-04,14.355,14.549,13.242,13.407,8803601,0
2008-09-05,13.697,13.891,13.106,13.736,8577103,0
2008-09-08,14.2,14.375,12.923,13.019,8050682,0
2008-09-09,12.41,12.632,11.49,11.519,14119308,0
2008-09-10,11.635,12.206,11.103,12.187,11162198,0
2008-09-11,12.187,12.381,11.306,11.926,12115326,0
2008-09-12,12.448,13.426,12.197,13.339,9323552,0
2008-09-15,13.281,13.62,12.39,12.584,10696142,0
2008-09-16,11.655,13,11.655,12.913,10934109,0
2008-09-17,13.058,14.287,12.797,14.133,17000874,0
2008-09-18,14.82,15.904,14.287,14.713,24361729,0
2008-09-19,14.713,16.011,14.607,16.011,9329238,0
2008-09-22,16.824,17.598,16.824,17.056,12682792,0
2008-09-23,17.143,17.191,15.894,16.388,13402850,0
2008-09-24,16.756,17.104,16.262,16.804,7901090,0
2008-09-25,16.611,17.056,15.972,16.088,8444738,0
2008-09-26,16.504,16.872,15.885,16.069,9428903,0
2008-09-29,15.923,16.862,15.527,15.875,11460848,0
2008-09-30,15.691,16.378,15.11,15.604,9138626,0
2008-10-01,15.885,17.114,15.604,16.388,12727343,0
2008-10-02,15.565,15.691,13.591,13.668,12894346,0
2008-10-03,13.32,14.868,13.32,13.726,10379105,0
2008-10-06,14.51,14.655,11.819,13.068,14489004,0
2008-10-07,13.736,14.074,13.126,13.184,14129192,0
2008-10-08,13.794,15.778,13.774,15.681,19717634,0
2008-10-09,15.42,15.662,14.529,15.265,10723935,0
2008-10-10,14.917,15.217,11.616,12.681,17094568,0
2008-10-13,13.455,13.726,11.916,12.739,7762564,0
2008-10-14,13.455,14.452,12.932,13.842,14010182,0
2008-10-15,13.639,14.113,12.41,12.439,11204813,0
2008-10-16,12.584,12.584,10.193,10.735,17799278,0
2008-10-17,9.893,12.226,9.893,10.406,10656962,0
2008-10-20,10.609,11.587,10.319,11.538,7105915,0
2008-10-21,10.706,11.064,10.067,10.077,7950461,0
2008-10-22,9.709,9.777,8.6441,8.7893,11007741,0
2008-10-23,8.344,9.2249,7.5213,7.6956,14482904,0
2008-10-24,6.6308,8.7409,6.6308,8.5279,12811121,0
2008-10-27,8.2957,8.5182,7.4051,7.4147,9464098,0
2008-10-28,8.0439,8.3149,7.4147,8.2182,10096307,0
2008-10-29,8.7021,10.309,8.6538,10.028,18424736,0
2008-10-30,10.648,10.987,9.728,10.919,16609964,0
2008-10-31,10.599,10.88,10.019,10.096,12196796,0
2008-11-03,10.396,11.122,10.193,10.415,7967068,0
2008-11-04,10.899,12.565,10.899,12.429,9128931,0
2008-11-05,12.129,12.797,11.674,12.487,12198733,0
2008-11-06,13.097,13.445,11.519,11.616,14600849,0
2008-11-07,11.819,12.923,11.674,12.177,10065979,0
2008-11-10,13.048,13.3,12.487,13.165,9496907,0
2008-11-11,12.729,13.378,12.361,12.981,10141371,0
2008-11-12,12.468,12.468,10.977,11.045,14150544,0
2008-11-13,11.393,13.116,10.27,13.058,14266462,0
2008-11-14,13.068,13.736,11.8,11.839,18068860,0
2008-11-17,11.442,12.584,11.209,11.78,12011558,0
2008-11-18,11.664,12.293,11.248,11.645,11133333,0
2008-11-19,11.858,12.361,10.735,10.774,13994148,0
2008-11-20,10.493,11.403,10.086,10.328,13837724,0
2008-11-21,11.364,13.494,11.016,13.329,19797751,0
2008-11-24,14.133,14.985,13.794,13.823,14818861,0
2008-11-25,14.5,14.5,12.661,13.223,13093598,0
2008-11-26,13.329,14.462,12.932,14.355,9463849,0
2008-11-28,14.51,14.51,13.697,14.278,3304888,0
2008-12-01,13.842,14.346,13.116,13.174,10620611,0
2008-12-02,13.745,14.462,13.552,14.384,11619420,0
2008-12-03,13.774,14.191,13.184,13.862,13179693,0
2008-12-04,13.581,14.21,12.836,13.077,10679935,0
2008-12-05,12.681,13.213,11.742,13.126,11685963,0
2008-12-08,14.181,14.655,13.949,14.471,10243866,0
2008-12-09,14.133,14.849,13.871,14.326,12263502,0
2008-12-10,15.149,16.272,15.149,15.788,16055352,0
2008-12-11,16.572,16.843,14.82,15.168,12092776,0
2008-12-12,14.723,16.117,14.684,15.817,9580933,0
2008-12-15,16.233,16.921,15.691,16.204,12935859,0
2008-12-16,16.456,17.724,16.204,17.675,10904131,0
2008-12-17,17.811,18.46,17.133,17.221,10240559,0
2008-12-18,17.221,17.385,15.527,15.817,12490162,0
2008-12-19,15.255,16.504,15.255,16.165,10305436,0
2008-12-22,16.882,17.366,15.681,16.088,8230977,0
2008-12-23,16.069,16.795,14.074,16.156,9369260,0
2008-12-24,16.185,16.698,15.827,16.456,2176020,0
2008-12-26,16.727,17.53,16.069,17.327,2660675,0
2008-12-29,17.675,17.879,17.162,17.704,6768326,0
2008-12-30,17.714,17.714,17.191,17.608,5229997,0
2008-12-31,17.569,17.898,16.998,17.83,5409938,0
2009-01-02,17.598,18.402,17.472,17.976,8593230,0
2009-01-05,17.23,17.492,16.775,17.162,9968211,0
2009-01-06,16.988,18.072,16.814,17.772,10661188,0
2009-01-07,17.656,17.656,16.214,16.398,8958048,0
2009-01-08,16.959,17.666,16.804,17.617,8302537,0
2009-01-09,17.24,17.927,16.775,17.191,10002013,0
2009-01-12,16.669,16.746,15.982,16.204,8795241,0
2009-01-13,16.407,16.95,16.059,16.669,10967198,0
2009-01-14,16.466,16.756,15.527,15.788,9761346,0
2009-01-15,15.73,16.214,15.004,16.136,10952837,0
2009-01-16,16.862,17.385,16.146,17.317,19051799,0
2009-01-20,17.404,18.905,17.182,17.772,22846158,0
2009-01-21,16.804,17.414,16.127,16.93,23877769,0
2009-01-22,16.669,17.201,16.253,16.407,18765489,0
2009-01-23,16.843,17.733,16.64,17.511,19842373,0
2009-01-26,18.237,18.46,16.717,17.027,16234302,0
2009-01-27,16.775,16.93,16.398,16.504,11746431,0
2009-01-28,16.853,16.872,16.223,16.398,13365601,0
2009-01-29,16.194,17.598,16.04,17.366,15471732,0
2009-01-30,17.84,17.879,16.746,17.114,13255930,0
2009-02-02,16.485,17.366,16.291,16.591,12390786,0
2009-02-03,16.843,16.969,16.165,16.485,11492992,0
2009-02-04,16.756,17.182,16.63,16.853,9054979,0
2009-02-05,17.298,17.569,17.104,17.472,11069014,0
2009-02-06,17.027,18.111,16.998,17.966,12788005,0
2009-02-09,17.695,17.947,17.211,17.453,8139715,0
2009-02-10,17.908,18.043,16.921,17.172,10848608,0
2009-02-11,17.385,18.76,17.279,18.576,17373309,0
2009-02-12,18.537,18.837,18.072,18.595,10204331,0
2009-02-13,18.556,18.585,17.947,18.304,6382783,0
2009-02-17,18.847,19.002,18.402,18.556,12009633,0
2009-02-18,18.585,19.011,17.733,18.866,11515082,0
2009-02-19,18.295,18.566,17.269,17.511,11645394,0
2009-02-20,18.14,18.537,17.588,18.285,12510915,0
2009-02-23,17.84,18.498,17.608,17.743,9582394,0
2009-02-24,17.608,17.743,16.214,16.349,10538079,0
2009-02-25,16.127,16.862,15.575,15.643,12619241,0
2009-02-26,15.44,16.272,15.236,16.165,8834946,0
2009-02-27,16.494,16.64,14.626,15.275,15370536,0
2009-03-02,15.585,15.633,14.191,14.578,12118274,0
2009-03-03,14.559,15.691,14.2,15.459,12366163,0
2009-03-04,15.865,15.885,14.868,15.072,7838156,0
2009-03-05,15.11,16.253,15.11,16.165,8154194,0
2009-03-06,16.32,16.746,15.865,16.146,8923575,0
2009-03-09,15.817,16.001,14.994,15.188,7950798,0
2009-03-10,14.868,15.197,13.871,14.045,11575327,0
2009-03-11,14.162,14.985,13.997,14.771,7833096,0
2009-03-12,15.12,15.217,14.597,15.023,6808968,0
2009-03-13,15.275,15.556,14.955,15.41,5309661,0
2009-03-16,15.246,15.585,15.014,15.372,3667792,0
2009-03-17,15.362,15.43,14.791,15.217,5034265,0
2009-03-18,15.081,16.891,14.597,16.804,12152869,0
2009-03-19,17.617,18.276,17.501,18.053,14444426,0
2009-03-20,17.908,17.908,17.24,17.337,11181102,0
2009-03-23,17.327,17.811,17.124,17.54,7811794,0
2009-03-24,17.298,18.169,16.891,17.821,8248590,0
2009-03-25,17.985,18.798,17.55,18.508,11518486,0
2009-03-26,18.711,18.73,18.005,18.092,6286111,0
2009-03-27,17.743,17.869,17.162,17.337,5113919,0
2009-03-30,17.008,17.714,16.736,17.201,5757132,0
2009-03-31,17.462,17.714,16.911,17.298,6032381,0
2009-04-01,17.947,18.063,17.472,17.995,5515293,0
2009-04-02,17.404,17.521,16.466,16.678,10780588,0
2009-04-03,16.678,16.843,15.265,15.498,9630811,0
2009-04-06,15.052,15.081,14.52,14.994,10033127,0
2009-04-07,15.372,15.372,14.646,14.655,8204612,0
2009-04-08,14.926,15.072,14.423,14.781,6068727,0
2009-04-09,14.675,14.888,14.375,14.481,4942016,0
2009-04-13,14.791,14.926,14.278,14.307,6914661,0
2009-04-14,14.452,14.568,8.1407,14.287,5106843,0
2009-04-15,14.287,14.568,14.104,14.326,4926748,0
2009-04-16,14.413,14.423,13.503,13.581,10646150,0
2009-04-17,13.31,13.668,13.184,13.349,10326597,0
2009-04-20,13.533,14.413,13.523,14.133,7168973,0
2009-04-21,14.471,14.578,13.561,13.823,7903701,0
2009-04-22,13.997,14.549,13.958,13.987,6821306,0
2009-04-23,14.191,14.859,13.987,14.762,8206781,0
2009-04-24,15.091,15.662,14.985,15.527,7412734,0
2009-04-27,15.343,15.652,15.072,15.246,4745824,0
2009-04-28,14.529,14.917,14.413,14.665,3999442,0
2009-04-29,15.168,15.517,14.926,15.304,5438930,0
2009-04-30,14.859,15.168,14.723,14.955,5591510,0
2009-05-01,14.82,15.217,14.82,15.023,2949548,0
2009-05-04,15.255,15.962,15.246,15.875,4548304,0
2009-05-05,16.417,16.504,15.652,15.797,6293391,0
2009-05-06,16.136,16.485,16.069,16.32,5523965,0
2009-05-07,16.378,16.746,15.575,15.788,5993568,0
2009-05-08,15.962,16.204,15.701,16.107,6437749,0
2009-05-11,15.836,16.127,15.662,15.943,5320384,0
2009-05-12,16.165,16.833,15.953,16.785,7225296,0
2009-05-13,16.494,17.201,16.262,16.291,7479904,0
2009-05-14,16.281,16.62,15.923,16.475,5080964,0
2009-05-15,16.553,16.843,16.185,16.349,5686499,0
2009-05-18,16.475,16.524,15.681,16.34,3411119,0
2009-05-19,16.533,17.191,16.301,16.911,5526173,0
2009-05-20,17.298,18.256,17.162,18.082,8941232,0
2009-05-21,18.014,18.489,17.453,18.198,8192844,0
2009-05-22,18.527,18.866,18.343,18.566,6114770,0
2009-05-26,17.811,18.518,17.666,18.45,5576415,0
2009-05-27,18.585,18.905,18.188,18.188,6377122,0
2009-05-28,18.556,19.156,18.489,18.895,7548121,0
2009-05-29,19.263,19.834,19.263,19.573,8650050,0
2009-06-01,19.466,20.008,19.224,19.534,13021321,0
2009-06-02,19.718,20.308,19.457,20.289,7250180,0
2009-06-03,19.466,19.66,18.208,18.653,8658255,0
2009-06-04,18.808,19.36,18.798,19.253,4888193,0
2009-06-05,18.392,18.624,17.801,17.976,9571433,0
2009-06-08,17.608,18.043,17.298,18.034,5897329,0
2009-06-09,18.45,18.46,17.782,17.84,4433481,0
2009-06-10,18.082,18.188,17.482,17.782,5685433,0
2009-06-11,17.637,18.198,17.472,17.83,4928556,0
2009-06-12,17.259,17.443,16.959,17.104,5288724,0
2009-06-15,16.94,16.988,16.553,16.707,4847573,0
2009-06-16,17.191,17.356,16.717,16.921,5362878,0
2009-06-17,16.833,16.969,16.311,16.785,5218361,0
2009-06-18,16.843,17.395,16.466,16.562,8972288,0
2009-06-19,16.727,17.279,16.678,17.259,6882829,0
2009-06-22,16.717,16.736,16.078,16.098,7790015,0
2009-06-23,16.185,16.901,15.943,16.814,6137744,0
2009-06-24,17.317,17.811,17.201,17.695,7965065,0
2009-06-25,17.811,18.576,17.646,18.547,6075512,0
2009-06-26,18.643,18.847,18.256,18.314,5688046,0
2009-06-29,18.295,18.576,17.937,18.159,4072327,0
2009-06-30,18.111,18.246,17.434,17.569,4229696,0
2009-07-01,18.014,19.06,17.956,18.76,7566780,0
2009-07-02,18.034,18.421,17.772,18.334,7618109,0
2009-07-06,17.84,17.84,17.221,17.762,8597791,0
2009-07-07,17.724,18.208,17.559,17.879,7385205,0
2009-07-08,17.695,17.753,16.736,17.249,9313374,0
2009-07-09,17.395,17.762,17.172,17.201,5157279,0
2009-07-10,16.988,17.395,16.756,17.211,4319779,0
2009-07-13,17.095,17.627,16.659,17.627,6449960,0
2009-07-14,17.898,18.072,17.704,18.043,3394183,0
2009-07-15,18.634,19.118,18.634,19.04,5106464,0
2009-07-16,18.847,19.147,18.711,19.021,3835993,0
2009-07-17,19.108,19.398,18.924,19.311,3944708,0
2009-07-20,19.863,20.086,19.505,19.834,4843987,0
2009-07-21,19.824,19.911,18.982,19.457,5171127,0
2009-07-22,19.36,19.747,19.079,19.35,5352980,0
2009-07-23,19.118,19.941,19.108,19.631,5077538,0
2009-07-24,19.621,19.931,19.573,19.66,3637921,0
2009-07-27,19.96,20.028,19.466,19.573,3878212,0
2009-07-28,19.04,19.234,17.976,18.382,10076765,0
2009-07-29,18.179,18.295,17.743,17.811,5115656,0
2009-07-30,18.314,18.44,18.082,18.13,5566060,0
2009-07-31,18.198,19.04,18.014,19.011,5553115,0
2009-08-03,19.292,19.728,19.292,19.36,4654522,0
2009-08-04,19.534,19.941,19.069,19.718,6252237,0
2009-08-05,19.66,20.057,19.36,19.747,5192551,0
2009-08-06,19.747,20.057,19.486,19.911,5151473,0
2009-08-07,19.757,19.941,19.292,19.34,6486671,0
2009-08-10,18.973,19.05,18.643,19.04,5448613,0
2009-08-11,18.856,18.934,18.402,18.711,4510085,0
2009-08-12,18.547,19.176,18.527,18.847,5131891,0
2009-08-13,19.379,19.379,18.798,19.002,4918104,0
2009-08-14,19.147,19.166,18.276,18.411,8513952,0
2009-08-17,17.879,17.898,17.395,17.617,6438355,0
2009-08-18,17.704,17.898,17.588,17.762,4423064,0
2009-08-19,17.53,18.227,17.385,18.005,6471435,0
2009-08-20,17.976,18.314,17.888,18.237,5242302,0
2009-08-21,18.789,19.05,18.547,18.692,5050514,0
2009-08-24,18.886,19.234,18.508,18.605,4490845,0
2009-08-25,18.886,19.156,18.76,18.934,5115241,0
2009-08-26,18.798,18.818,18.44,18.547,3413226,0
2009-08-27,18.595,18.837,17.966,18.769,3584783,0
2009-08-28,18.992,19.282,18.818,19.098,4600647,0
2009-08-31,18.624,18.624,18.063,18.343,7292795,0
2009-09-01,17.898,18.46,17.83,18.15,10425913,0
2009-09-02,18.402,20.086,18.343,19.95,15227190,0
2009-09-03,20.057,21.393,19.805,21.044,18060249,0
2009-09-04,20.879,21.547,20.599,21.18,10673450,0
2009-09-08,22.235,22.544,21.073,21.102,11238531,0
2009-09-09,21.18,21.538,20.308,20.589,14576124,0
2009-09-10,20.318,21.305,20.318,21.199,9369872,0
2009-09-11,21.702,22.138,21.18,21.751,11481698,0
2009-09-14,21.267,21.857,21.141,21.325,7617603,0
2009-09-15,21.276,22.138,21.267,22.089,8195119,0
2009-09-16,22.496,22.883,22.361,22.448,10927198,0
2009-09-17,22.273,22.893,21.751,22.128,10000052,0
2009-09-18,22.196,22.273,21.325,21.47,7134154,0
2009-09-21,20.676,21.47,20.483,21.412,5795781,0
2009-09-22,21.973,22.07,21.605,21.799,5515037,0
2009-09-23,21.741,21.964,21.034,21.054,7772029,0
2009-09-24,21.189,21.267,20.153,20.396,7127227,0
2009-09-25,19.902,20.289,19.679,19.911,7088835,0
2009-09-28,20.028,20.686,19.844,19.873,5332334,0
2009-09-29,19.999,20.976,19.853,20.87,6112614,0
2009-09-30,21.402,21.46,20.637,21.005,9036952,0
2009-10-01,21.102,21.15,19.902,20.008,6810235,0
2009-10-02,19.669,20.618,19.669,19.776,8044742,0
2009-10-05,20.076,20.589,19.834,20.405,6211537,0
2009-10-06,21.063,22.264,21.005,21.354,13630368,0
2009-10-07,21.605,21.818,21.092,21.712,10211012,0
2009-10-08,21.954,22.515,21.615,22.138,8469681,0
2009-10-09,22.002,22.486,21.925,22.351,6937636,0
2009-10-12,22.583,22.835,22.148,22.38,4174917,0
2009-10-13,22.37,23.009,22.07,22.864,9034071,0
2009-10-14,23.057,23.145,22.622,22.699,6606786,0
2009-10-15,22.293,22.573,22.08,22.206,5379729,0
2009-10-16,21.944,22.641,21.886,22.399,6098751,0
2009-10-19,22.535,22.699,22.031,22.573,4240830,0
2009-10-20,22.583,22.583,21.538,21.77,7431691,0
2009-10-21,21.557,22.167,21.363,21.373,10607754,0
2009-10-22,21.267,21.451,20.85,21.015,9484204,0
2009-10-23,21.228,21.315,20.521,20.686,9731899,0
2009-10-26,20.667,20.928,19.486,19.689,11625761,0
2009-10-27,19.292,19.292,18.237,18.498,17516139,0
2009-10-28,18.324,18.576,17.279,17.424,19257480,0
2009-10-29,17.724,18.479,17.579,18.014,14108223,0
2009-10-30,17.879,18.15,17.337,17.985,15803660,0
2009-11-02,18.246,18.392,17.269,17.704,12557800,0
2009-11-03,17.385,17.869,16.882,17.472,22362742,0
2009-11-04,17.869,18.624,17.772,18.256,20685509,0
2009-11-05,18.295,18.43,17.937,18.15,8105889,0
2009-11-06,18.101,18.643,17.985,18.063,7748579,0
2009-11-09,18.895,19.243,18.74,18.789,9928628,0
2009-11-10,18.789,19.011,18.324,18.721,6549931,0
2009-11-11,19.389,19.544,18.895,18.982,8371035,0
2009-11-12,18.711,18.876,18.101,18.217,7622665,0
2009-11-13,18.111,18.73,18.034,18.576,7294122,0
2009-11-16,19.002,19.36,18.915,19.05,7943797,0
2009-11-17,18.827,18.924,18.547,18.905,5298229,0
2009-11-18,19.108,19.166,18.411,18.547,7092626,0
2009-11-19,18.392,18.866,17.937,18.837,6922742,0
2009-11-20,18.576,18.73,18.111,18.527,6687803,0
2009-11-23,19.137,19.563,18.837,18.963,8524534,0
2009-11-24,19.118,19.118,18.576,18.866,5076415,0
2009-11-25,19.263,19.66,19.147,19.65,5994908,0
2009-11-27,18.537,19.272,18.092,18.75,6400987,0
2009-11-30,18.672,19.534,18.614,19.379,9545731,0
2009-12-01,20.076,20.783,20.076,20.425,16230055,0
2009-12-02,20.812,21.741,20.715,21.267,14568311,0
2009-12-03,21.025,21.218,20.589,20.802,10039539,0
2009-12-04,20.366,20.473,19.302,19.815,12490037,0
2009-12-07,19.205,19.873,19.098,19.36,8499572,0
2009-12-08,18.982,19.185,18.45,18.527,7785443,0
2009-12-09,18.614,19.243,18.605,19.127,8574151,0
2009-12-10,19.321,19.505,18.847,19.195,5856946,0
2009-12-11,19.369,19.369,18.372,18.614,6397278,0
2009-12-14,18.701,18.876,18.363,18.556,4840053,0
2009-12-15,18.43,18.624,18.14,18.217,5314733,0
2009-12-16,18.45,18.556,18.198,18.363,6989488,0
2009-12-17,17.995,18.092,17.317,17.356,10708395,0
2009-12-18,17.104,17.521,16.94,17.404,10884585,0
2009-12-21,17.685,17.724,17.114,17.346,5758062,0
2009-12-22,17.249,17.588,17.143,17.492,5452689,0
2009-12-23,17.733,18.382,17.646,18.227,6399922,0
2009-12-24,18.334,18.372,18.092,18.169,1982312,0
2009-12-28,18.266,18.421,17.821,17.937,2553248,0
2009-12-29,18.13,18.256,17.762,17.782,3087547,0
2009-12-30,17.579,17.792,17.453,17.733,2436893,0
2009-12-31,17.937,18.005,17.724,17.811,2355516,0
2010-01-04,18.421,18.576,18.179,18.276,4425849,0
2010-01-05,18.295,18.779,18.285,18.769,5666949,0
2010-01-06,19.021,19.65,18.953,19.437,7481316,0
2010-01-07,19.408,19.621,19.253,19.534,5661173,0
2010-01-08,19.728,19.834,19.379,19.786,4276279,0
2010-01-11,20.115,20.444,19.805,19.95,4656997,0
2010-01-12,19.718,19.941,19.166,19.389,6271553,0
2010-01-13,19.447,19.747,19.04,19.699,4900605,0
2010-01-14,19.602,19.786,19.408,19.669,3940538,0
2010-01-15,19.505,19.563,18.547,18.692,8878872,0
2010-01-19,18.498,18.701,18.43,18.605,4472842,0
2010-01-20,18.043,18.159,17.579,17.918,6583393,0
2010-01-21,17.821,18.014,17.162,17.162,10668129,0
2010-01-22,16.959,17.704,16.882,17.201,8770248,0
2010-01-25,17.288,17.375,16.736,16.833,5847818,0
2010-01-26,16.591,17.085,16.427,16.795,6639497,0
2010-01-27,16.649,16.814,16.117,16.475,8103006,0
2010-01-28,16.669,16.717,15.633,16.301,11751723,0
2010-01-29,16.301,16.446,15.643,15.739,8103097,0
2010-02-01,15.846,16.485,15.788,16.436,7251225,0
2010-02-02,16.727,16.959,16.494,16.765,9224177,0
2010-02-03,16.746,17.075,16.582,16.824,7319757,0
2010-02-04,16.34,16.446,15.768,15.865,10470158,0
2010-02-05,15.759,16.688,15.614,16.63,11740246,0
2010-02-08,16.659,16.756,16.069,16.117,7610613,0
2010-02-09,16.456,17.124,16.446,16.94,9091964,0
2010-02-10,16.94,17.162,16.436,16.988,7517541,0
2010-02-11,17.085,17.675,16.882,17.588,7517919,0
2010-02-12,17.259,17.733,17.066,17.617,7489656,0
2010-02-16,18.188,18.343,17.976,18.208,6407014,0
2010-02-17,18.121,18.343,17.704,17.908,6546256,0
2010-02-18,18.053,18.837,18.053,18.256,9856617,0
2010-02-19,18.063,18.208,17.714,17.908,7267652,0
2010-02-22,17.956,18.063,17.656,17.733,5061682,0
2010-02-23,17.617,17.792,16.988,17.095,6875999,0
2010-02-24,17.056,17.366,16.901,17.027,5836253,0
2010-02-25,16.659,17.646,16.582,17.501,8516500,0
2010-02-26,17.695,17.695,17.317,17.54,4758460,0
2010-03-01,17.646,17.985,17.375,17.937,5218900,0
2010-03-02,18.15,18.643,18.024,18.343,5682675,0
2010-03-03,18.518,18.74,18.353,18.479,5195676,0
2010-03-04,18.402,18.566,18.15,18.276,5206312,0
2010-03-05,18.334,18.663,18.304,18.489,4549380,0
2010-03-08,18.547,18.663,18.082,18.246,5643286,0
2010-03-09,18.014,18.276,17.879,17.976,4177877,0
2010-03-10,17.966,18.159,17.404,17.492,6895908,0
2010-03-11,17.356,17.443,17.046,17.414,6842444,0
2010-03-12,17.53,17.579,17.182,17.308,5344909,0
2010-03-15,17.249,17.269,16.872,17.066,3984010,0
2010-03-16,17.337,17.695,17.288,17.579,6885033,0
2010-03-17,17.666,17.743,17.443,17.501,6778645,0
2010-03-18,17.462,17.772,17.298,17.501,4497429,0
2010-03-19,17.675,17.743,17.191,17.366,6330139,0
2010-03-22,17.027,17.356,16.95,17.23,4788127,0
2010-03-23,17.133,17.53,16.95,17.249,4512855,0
2010-03-24,16.882,16.93,16.32,16.398,7774355,0
2010-03-25,16.591,16.649,16.243,16.272,5502780,0
2010-03-26,16.359,16.669,16.214,16.456,4732426,0
2010-03-29,16.698,16.833,16.582,16.736,4202090,0
2010-03-30,16.814,16.833,16.456,16.572,5154254,0
2010-03-31,16.765,16.853,16.446,16.543,4471018,0
2010-04-01,16.775,17.037,16.698,16.979,5295262,0
2010-04-05,17.288,17.366,17.017,17.201,3376500,0
2010-04-06,17.095,17.511,17.085,17.182,3808344,0
2010-04-07,17.346,17.927,17.288,17.714,7913737,0
2010-04-08,17.724,17.83,17.472,17.792,4772511,0
2010-04-09,17.898,18.101,17.762,17.956,5105675,0
2010-04-12,17.918,18.237,17.782,17.85,3442890,0
2010-04-13,17.733,17.792,17.385,17.666,4031098,0
2010-04-14,17.879,18.072,17.617,17.888,4305154,0
2010-04-15,17.782,17.966,17.53,17.579,3972221,0
2010-04-16,17.404,17.521,16.756,17.124,7870345,0
2010-04-19,16.795,17.191,16.746,17.191,4280742,0
2010-04-20,17.337,17.53,17.221,17.221,3464732,0
2010-04-21,17.327,17.569,17.23,17.395,3584451,0
2010-04-22,17.201,17.521,17.046,17.472,5114719,0
2010-04-23,17.248,17.666,17.19,17.579,5309858,0
2010-04-26,17.637,17.762,17.385,17.55,0,0
2010-04-27,17.346,17.937,17.317,17.782,7368979,0
2010-04-28,17.792,18.576,17.55,18.372,10316959,0
2010-04-29,18.479,18.605,18.15,18.256,6982606,0
2010-04-30,18.45,18.847,18.363,18.363,7251468,0
2010-05-03,18.614,18.73,18.005,18.101,6287805,0
2010-05-04,17.908,18.169,17.521,17.985,8613741,0
2010-05-05,17.298,17.453,16.727,17.124,14169224,0
2010-05-06,16.853,17.298,16.562,17.172,14475322,0
2010-05-07,17.191,17.424,16.562,16.804,10935799,0
2010-05-10,16.959,17.008,16.582,16.814,9045485,0
2010-05-11,17.24,18.411,17.133,18.111,13577087,0
2010-05-12,18.527,18.915,18.314,18.614,10691933,0
2010-05-13,18.508,18.682,18.15,18.227,5656829,0
2010-05-14,18.566,18.74,17.724,18.343,6787859,0
2010-05-17,18.392,18.43,17.569,17.733,7216180,0
2010-05-18,17.685,17.908,17.375,17.608,6665278,0
2010-05-19,17.356,17.356,16.311,16.785,9247520,0
2010-05-20,16.262,16.669,15.991,16.059,10359577,0
2010-05-21,15.885,16.272,15.739,16.098,7273538,0
2010-05-24,16.485,16.678,16.107,16.107,3613860,0
2010-05-25,15.894,16.485,15.797,16.417,6613671,0
2010-05-26,16.775,16.795,16.311,16.359,4258374,0
2010-05-27,16.533,16.959,16.524,16.746,4164156,0
2010-05-28,16.64,16.785,16.466,16.659,4296785,0
2010-06-01,16.93,17.104,16.591,16.611,6247993,0
2010-06-02,16.572,16.853,16.456,16.843,3627182,0
2010-06-03,16.765,16.862,16.398,16.62,3313060,0
2010-06-04,16.349,16.707,16.204,16.311,4358860,0
2010-06-07,16.311,16.988,16.146,16.601,6136809,0
2010-06-08,16.795,17.191,16.678,16.872,7394774,0
2010-06-09,16.853,17.143,16.572,16.669,5715785,0
2010-06-10,16.678,17.027,16.669,16.872,4910371,0
2010-06-11,16.891,17.095,16.795,16.901,3352503,0
2010-06-14,16.93,16.979,16.582,16.62,3546232,0
2010-06-15,16.795,17.124,16.678,17.095,3010100,0
2010-06-16,16.959,17.288,16.959,17.124,4203758,0
2010-06-17,17.375,17.888,17.366,17.792,7154813,0
2010-06-18,18.053,18.285,17.985,18.101,8436140,0
2010-06-21,18.227,18.266,17.327,17.501,5595867,0
2010-06-22,17.521,17.821,17.414,17.453,2984368,0
2010-06-23,17.24,17.743,17.143,17.637,4436345,0
2010-06-24,17.511,17.85,17.375,17.395,3858438,0
2010-06-25,17.762,17.976,17.617,17.733,4944206,0
2010-06-28,17.733,17.985,17.317,17.424,5625417,0
2010-06-29,17.133,17.191,16.601,16.707,6421737,0
2010-06-30,16.559,16.85,16.501,16.54,5015113,0
2010-07-01,16.398,16.466,15.488,15.749,6956917,0
2010-07-02,16.04,16.175,15.701,15.778,4064713,0
2010-07-06,15.962,15.991,15.314,15.449,5636493,0
2010-07-07,15.44,15.681,15.323,15.681,5226195,0
2010-07-08,15.817,15.827,15.188,15.323,7103356,0
2010-07-09,15.633,15.923,15.594,15.643,4691402,0
2010-07-12,15.594,15.797,15.478,15.614,3100947,0
2010-07-13,15.991,16.078,15.71,15.71,4306121,0
2010-07-14,15.739,15.962,15.604,15.681,3353559,0
2010-07-15,15.749,15.797,15.362,15.565,3804290,0
2010-07-16,15.255,15.304,15.101,15.207,3813768,0
2010-07-19,15.101,15.101,14.742,14.965,4160289,0
2010-07-20,14.907,15.314,14.878,15.285,3910146,0
2010-07-21,15.449,15.488,15.042,15.11,3404167,0
2010-07-22,15.178,15.865,15.178,15.807,7333201,0
2010-07-23,15.836,16.165,15.836,15.904,5223133,0
2010-07-26,16.098,16.098,15.614,15.662,3844906,0
2010-07-27,15.623,15.662,15.13,15.362,6384130,0
2010-07-28,15.304,15.536,15.159,15.507,5732113,0
2010-07-29,15.507,15.943,15.459,15.652,6085093,0
2010-07-30,15.72,15.953,15.662,15.865,4326452,0
2010-08-02,16.127,16.185,15.662,15.817,2835150,0
2010-08-03,14.917,15.236,14.781,14.955,22724485,0
2010-08-04,15.44,15.459,15.11,15.217,12087380,0
2010-08-05,15.391,15.401,15.11,15.294,8417937,0
2010-08-06,15.43,15.449,15.159,15.255,7960829,0
2010-08-09,15.265,15.343,15.033,15.265,5041197,0
2010-08-10,14.985,15.226,14.878,15.168,9462855,0
2010-08-11,15.052,15.101,14.636,14.752,6427950,0
2010-08-12,14.82,15.062,14.82,14.955,7906213,0
2010-08-13,14.907,15.062,14.675,14.675,8400705,0
2010-08-16,14.81,14.868,14.626,14.675,4669624,0
2010-08-17,14.771,14.8,14.646,14.684,4734839,0
2010-08-18,14.617,15.014,14.384,14.985,7065226,0
2010-08-19,15.004,15.352,14.955,15.072,6593016,0
2010-08-20,14.907,15.042,14.752,14.985,4422989,0
2010-08-23,14.955,15.052,14.675,14.694,4415740,0
2010-08-24,14.413,14.888,14.365,14.81,7583298,0
2010-08-25,14.82,15.159,14.742,15.13,6561916,0
2010-08-26,15.149,15.614,15.149,15.517,7468744,0
2010-08-27,15.585,15.943,15.352,15.943,8620849,0
2010-08-30,15.807,16.02,15.662,15.73,4845037,0
2010-08-31,15.802,16.384,15.695,16.375,9536090,0
2010-09-01,16.582,16.746,15.904,16.223,11024067,0
2010-09-02,16.407,16.698,16.136,16.456,7469799,0
2010-09-03,16.553,16.882,16.417,16.872,13846488,0
2010-09-07,17.095,17.182,16.524,16.591,6635486,0
2010-09-08,16.746,16.872,16.446,16.456,5067199,0
2010-09-09,16.524,16.582,16.02,16.127,5432894,0
2010-09-10,15.982,16.446,15.923,16.32,5226757,0
2010-09-13,16.281,16.34,16.001,16.011,3701328,0
2010-09-14,16.262,16.775,16.223,16.514,8158028,0
2010-09-15,16.533,17.337,16.417,17.017,15015504,0
2010-09-16,17.404,18.15,17.375,17.956,21373399,0
2010-09-17,18.285,18.392,17.617,17.617,13574776,0
2010-09-20,17.792,18.324,17.743,18.217,11159301,0
2010-09-21,18.034,18.382,17.714,18.266,14017922,0
2010-09-22,18.624,18.856,18.217,18.276,10832515,0
2010-09-23,18.063,18.479,17.985,18.402,9616587,0
2010-09-24,18.73,18.73,18.188,18.392,12391331,0
2010-09-27,18.382,18.382,18.043,18.111,4424576,0
2010-09-28,17.908,18.45,17.753,18.392,8858090,0
2010-09-29,18.392,18.469,18.208,18.324,6169100,0
2010-09-30,18.278,18.395,17.948,18.191,6319492,0
2010-10-01,18.324,18.469,18.217,18.295,5336546,0
2010-10-04,18.14,18.334,17.918,18.256,5008890,0
2010-10-05,18.489,19.002,18.46,18.798,11528246,0
2010-10-06,18.944,19.079,18.847,18.924,6646087,0
2010-10-07,19.011,19.04,18.121,18.334,9319910,0
2010-10-08,18.304,18.45,18.179,18.392,5655714,0
2010-10-11,18.372,18.585,18.121,18.527,3622216,0
2010-10-12,18.295,18.44,18.121,18.334,6540324,0
2010-10-13,18.653,19.263,18.518,19.031,10570999,0
2010-10-14,19.04,19.205,18.653,18.692,7194859,0
2010-10-15,18.624,18.76,18.314,18.411,8807901,0
2010-10-18,18.227,18.295,18.014,18.159,7129676,0
2010-10-19,17.482,17.666,16.882,17.172,11459037,0
2010-10-20,17.191,17.714,17.182,17.559,6805262,0
2010-10-21,17.501,17.608,16.824,16.959,9688000,0
2010-10-22,17.017,17.124,16.843,17.037,3824735,0
2010-10-25,17.424,17.424,17.085,17.153,4113974,0
2010-10-26,16.94,17.317,16.891,17.085,6208152,0
2010-10-27,16.872,16.921,16.311,16.591,7979012,0
2010-10-28,16.891,17.366,16.727,17.095,6448915,0
2010-10-29,17.298,17.522,17.22,17.376,3780714,0
2010-11-01,17.55,17.569,17.211,17.317,4240207,0
2010-11-02,17.443,17.53,17.317,17.375,4770118,0
2010-11-03,17.366,17.559,16.891,17.24,7800664,0
2010-11-04,17.83,18.246,17.598,18.237,9514679,0
2010-11-05,18.082,18.585,18.053,18.237,5667471,0
2010-11-08,18.208,18.672,18.053,18.527,5616095,0
2010-11-09,18.779,19.166,17.762,17.879,11846413,0
2010-11-10,18.063,18.208,17.608,18.092,8945819,0
2010-11-11,18.072,18.217,17.821,18.063,5087403,0
2010-11-12,17.743,18.14,17.559,17.753,6548598,0
2010-11-15,17.811,17.85,17.375,17.414,4639547,0
2010-11-16,17.066,17.269,16.707,16.862,7826661,0
2010-11-17,16.833,17.259,16.804,16.882,4405776,0
2010-11-18,17.172,17.404,17.162,17.23,4631844,0
2010-11-19,17.172,17.404,17.075,17.308,4852548,0
2010-11-22,17.298,17.608,17.162,17.521,5731769,0
2010-11-23,17.443,17.666,17.327,17.424,5692647,0
2010-11-24,17.579,17.714,17.414,17.53,3360286,0
2010-11-26,17.211,17.375,17.124,17.269,1768023,0
2010-11-29,17.221,17.249,16.765,16.804,9757348,0
2010-11-30,16.967,17.103,16.812,16.87,7922013,0
2010-12-01,17.095,17.317,16.795,17.24,7416458,0
2010-12-02,17.453,17.704,17.356,17.608,7931357,0
2010-12-03,17.821,18.266,17.617,18.15,7821157,0
2010-12-06,18.121,18.614,18.072,18.585,11036471,0
2010-12-07,18.769,18.963,17.908,18.005,9874780,0
2010-12-08,17.947,18.101,17.627,17.656,6996371,0
2010-12-09,17.879,17.947,17.569,17.85,4385192,0
2010-12-10,17.733,17.918,17.54,17.85,6642513,0
2010-12-13,18.111,18.256,17.637,17.743,5903409,0
2010-12-14,17.879,18.179,17.695,17.898,5626754,0
2010-12-15,17.83,17.918,17.704,17.869,7648411,0
2010-12-16,17.88,18.016,17.54,17.695,8217956,0
2010-12-17,17.714,18.227,17.472,18.227,18890171,0
2010-12-20,17.995,18.169,17.743,17.83,4874515,0
2010-12-21,17.811,17.859,17.617,17.762,4671578,0
2010-12-22,17.733,18.014,17.656,17.743,3613008,0
2010-12-23,17.656,18.043,17.637,17.937,3028003,0
2010-12-27,17.772,17.908,17.627,17.83,1704309,0
2010-12-28,18.005,18.392,17.966,18.314,3271531,0
2010-12-29,18.327,18.365,18.103,18.346,2679455,0
2010-12-30,18.327,18.385,18.084,18.21,3067331,0
2010-12-31,18.263,18.448,18.194,18.35,2067933,0
2011-01-03,18.489,18.643,17.908,18.121,5256844,0
2011-01-04,18.063,18.14,17.172,17.608,9085534,0
2011-01-05,17.462,17.492,17.211,17.23,7246379,0
2011-01-06,17.269,17.327,16.882,16.921,6886581,0
2011-01-07,16.93,17.24,16.746,16.959,7345836,0
2011-01-10,16.998,17.008,16.688,16.804,5504152,0
2011-01-11,16.979,17.182,16.891,17.124,5078280,0
2011-01-12,17.133,17.279,16.979,17.279,5763699,0
2011-01-13,17.24,17.249,16.572,16.727,6404249,0
2011-01-14,16.504,16.62,16.223,16.262,7526335,0
2011-01-18,16.427,16.543,16.214,16.291,4436447,0
2011-01-19,16.398,16.456,16.262,16.417,5772622,0
2011-01-20,16.088,16.591,15.914,16.475,9072051,0
2011-01-21,16.466,16.669,16.34,16.369,8230709,0
2011-01-24,16.359,16.572,15.972,16.078,7234358,0
2011-01-25,15.923,15.962,15.488,15.797,10013258,0
2011-01-26,15.72,16.63,15.701,16.601,8630368,0
2011-01-27,16.524,16.591,16.011,16.175,8794577,0
2011-01-28,16.04,16.64,16.001,16.407,9989571,0
2011-01-31,16.391,16.44,16.021,16.109,5988699,0
2011-02-01,16.311,16.514,16.175,16.436,6224860,0
2011-02-02,16.34,16.504,16.262,16.436,4835140,0
2011-02-03,16.533,16.785,16.262,16.756,9155251,0
2011-02-04,16.872,16.872,16.378,16.407,5537781,0
2011-02-07,16.543,16.543,16.243,16.281,5839726,0
2011-02-08,16.504,16.678,16.407,16.63,6772688,0
2011-02-09,16.678,16.688,16.165,16.214,6927081,0
2011-02-10,16.146,16.214,15.953,16.059,5331294,0
2011-02-11,16.04,16.272,15.885,15.914,7067415,0
2011-02-14,15.962,16.107,15.914,15.933,4244410,0
2011-02-15,16.146,16.262,16.011,16.107,6939467,0
2011-02-16,16.233,16.456,16.02,16.446,6232475,0
2011-02-17,16.146,16.156,15.972,16.107,9980305,0
2011-02-18,16.233,16.253,15.914,15.943,7716596,0
2011-02-22,16.059,16.117,14.994,15.042,12322939,0
2011-02-23,15.12,15.478,14.994,15.372,9950047,0
2011-02-24,15.459,15.507,14.946,15.13,7667370,0
2011-02-25,15.149,15.527,15.11,15.488,5642457,0
2011-02-28,15.539,15.578,15.19,15.355,8121834,0
2011-03-01,15.403,15.529,15.219,15.316,8843482,0
2011-03-02,15.413,15.432,14.898,15.102,8685521,0
2011-03-03,14.869,15.161,14.52,15.141,11833206,0
2011-03-04,15.238,15.394,15.073,15.141,9613148,0
2011-03-07,15.149,15.604,15.149,15.285,9688512,0
2011-03-08,15.333,15.362,14.936,15.042,7931149,0
2011-03-09,15.122,15.287,14.791,14.869,7879109,0
2011-03-10,14.704,14.753,14.422,14.51,8465176,0
2011-03-11,14.393,14.947,14.364,14.869,5309513,0
2011-03-14,14.869,14.986,14.636,14.733,5298040,0
2011-03-15,14.112,14.345,14.044,14.316,7518182,0
2011-03-16,14.238,14.558,13.84,13.947,12916186,0
2011-03-17,14.121,14.18,13.81,14.063,6508429,0
2011-03-18,14.228,14.49,14.17,14.267,11719357,0
2011-03-21,14.578,14.665,14.384,14.607,3456139,0
2011-03-22,14.927,15.733,14.908,15.413,12722550,0
2011-03-23,15.423,15.967,15.403,15.928,9098644,0
2011-03-24,16.103,16.316,15.85,15.996,10701405,0
2011-03-25,16.064,16.151,15.598,15.607,6517144,0
2011-03-28,15.316,15.588,15.102,15.131,6215099,0
2011-03-29,15.073,15.17,14.782,14.898,8518648,0
2011-03-30,15.122,15.345,14.986,15.326,6485638,0
2011-03-31,15.466,15.495,15.212,15.3,6386377,0
2011-04-01,15.306,15.374,14.879,14.918,6939005,0
2011-04-04,14.986,15.258,14.889,14.947,4809981,0
2011-04-05,14.947,15.782,14.869,15.763,12464834,0
2011-04-06,16.083,16.161,15.821,15.918,8837557,0
2011-04-07,15.899,16.054,15.743,15.879,6148138,0
2011-04-08,16.151,16.258,16.054,16.122,7444710,0
2011-04-11,16.093,16.122,15.491,15.636,7327845,0
2011-04-12,15.549,15.568,15.102,15.209,9094284,0
2011-04-13,15.364,15.394,15.005,15.083,6817549,0
2011-04-14,15.112,15.306,14.956,15.238,8500682,0
2011-04-15,15.209,15.335,15.054,15.219,8297482,0
2011-04-18,15.102,15.18,14.714,14.782,8436178,0
2011-04-19,14.869,14.918,14.51,14.801,8261498,0
2011-04-20,15.083,15.228,14.879,14.927,7723875,0
2011-04-21,15.025,15.083,14.821,14.908,5453980,0
2011-04-25,15.025,15.054,14.675,14.791,7718783,0
2011-04-26,14.859,14.908,14.694,14.772,4808835,0
2011-04-27,14.918,15.326,14.587,15.219,8875229,0
2011-04-28,15.287,15.568,15.19,15.238,7574640,0
2011-04-29,15.241,15.514,15.125,15.388,5020060,0
2011-05-02,15.335,15.403,14.753,14.927,9207199,0
2011-05-03,14.762,14.821,14.393,14.51,10888755,0
2011-05-04,14.617,15.297,14.452,15.063,12758988,0
2011-05-05,14.83,14.947,14.121,14.354,12170822,0
2011-05-06,14.636,14.782,14.403,14.578,11725758,0
2011-05-09,14.675,14.762,14.413,14.607,5345676,0
2011-05-10,14.578,14.704,14.403,14.665,7359013,0
2011-05-11,14.646,14.791,14.082,14.131,11862974,0
2011-05-12,13.976,14.102,13.752,14.014,9929518,0
2011-05-13,14.073,14.141,13.442,13.83,9747560,0
2011-05-16,13.743,14.053,13.674,13.859,6862648,0
2011-05-17,13.762,14.248,13.5,14.199,11126249,0
2011-05-18,14.257,14.461,14.16,14.413,7961409,0
2011-05-19,14.403,14.655,14.306,14.432,5973977,0
2011-05-20,14.432,14.587,14.15,14.51,7093013,0
2011-05-23,14.452,14.665,14.218,14.374,5895806,0
2011-05-24,14.52,14.869,14.461,14.753,6069360,0
2011-05-25,14.821,14.966,14.733,14.869,5783489,0
2011-05-26,14.859,14.995,14.694,14.869,4586930,0
2011-05-27,14.956,15.733,14.927,15.646,11803436,0
2011-05-31,15.816,15.826,15.115,15.271,12478267,0
2011-06-01,15.364,15.636,15.19,15.297,9360545,0
2011-06-02,15.277,15.452,14.956,15.335,7533595,0
2011-06-03,15.131,15.598,15.083,15.442,6412845,0
2011-06-06,15.452,15.627,15.054,15.161,6908092,0
2011-06-07,15.199,15.297,14.956,14.995,4396234,0
2011-06-08,14.879,15.044,14.539,14.655,8904145,0
2011-06-09,14.762,15.335,14.685,15.18,6273095,0
2011-06-10,15.025,15.102,14.665,15.054,8028874,0
2011-06-13,14.947,15.209,14.908,15.054,6331710,0
2011-06-14,15.219,15.345,14.927,15.005,13230001,0
2011-06-15,14.85,15.209,14.84,14.995,9658830,0
2011-06-16,14.947,14.956,14.345,14.51,9064144,0
2011-06-17,14.539,14.762,14.403,14.626,10719768,0
2011-06-20,14.5,14.762,14.393,14.452,4584420,0
2011-06-21,14.578,14.966,14.549,14.927,5926457,0
2011-06-22,14.947,15.394,14.908,15.297,7738124,0
2011-06-23,14.927,15.102,14.646,15.063,10739449,0
2011-06-24,15.083,15.18,14.646,14.704,5886990,0
2011-06-27,14.636,14.889,14.52,14.801,7699699,0
2011-06-28,14.791,14.859,14.578,14.724,7392435,0
2011-06-29,14.898,15.199,14.821,15.063,6585746,0
2011-06-30,15.163,15.358,15.047,15.349,4920869,0
2011-07-01,15.238,15.335,14.976,15.335,5442901,0
2011-07-05,15.646,16.248,15.539,16.064,10188613,0
2011-07-06,16.132,16.365,16.064,16.19,8248993,0
2011-07-07,16.277,16.404,16.073,16.112,6137694,0
2011-07-08,16.277,16.462,16.064,16.19,6053903,0
2011-07-11,16.239,16.306,15.685,15.84,7003642,0
2011-07-12,15.724,16.355,15.714,16.248,7098304,0
2011-07-13,16.51,16.802,16.452,16.578,12234974,0
2011-07-14,16.802,16.87,16.462,16.52,8391106,0
2011-07-15,16.588,16.899,16.491,16.899,7017755,0
2011-07-18,16.928,17.219,16.744,17.151,12720201,0
2011-07-19,17.297,17.307,16.812,16.928,7609534,0
2011-07-20,16.812,17.142,16.724,16.967,6980675,0
2011-07-21,17.093,17.142,16.753,16.87,6677923,0
2011-07-22,16.957,17.181,16.841,17.074,5681150,0
2011-07-25,17.239,17.297,16.763,16.889,6799227,0
2011-07-26,16.888,17.035,16.664,16.849,5492855,0
2011-07-27,16.967,17.074,16.161,16.229,8669602,0
2011-07-28,16.235,16.372,15.943,16.245,7089178,0
2011-07-29,16.138,16.216,15.816,15.865,7178878,0
2011-08-01,15.986,16.277,15.879,16.103,6882556,0
2011-08-02,16.05,16.635,15.963,16.323,8601299,0
2011-08-03,16.559,16.656,16.229,16.472,12673218,0
2011-08-04,16.53,16.53,15.073,15.316,15285884,0
2011-08-05,15.442,15.743,14.811,15.209,13138467,0
2011-08-08,15.374,15.617,14.811,14.869,14911347,0
2011-08-09,15.199,15.529,14.636,15.52,17448927,0
2011-08-10,15.481,15.947,15.054,15.792,18436971,0
2011-08-11,15.772,15.772,14.869,15.141,26227524,0
2011-08-12,15.122,15.287,14.879,15.151,11343668,0
2011-08-15,15.18,16.073,15.073,15.928,9045418,0
2011-08-16,15.967,16.161,15.792,15.86,7131939,0
2011-08-17,15.86,16.501,15.831,16.277,7137548,0
2011-08-18,16.355,16.433,15.86,15.967,8620941,0
2011-08-19,16.151,16.413,16.093,16.306,8946782,0
2011-08-22,16.452,17.161,16.355,17.142,11332775,0
2011-08-23,16.656,17.074,16.277,16.569,10733545,0
2011-08-24,16.394,16.569,15.947,16.258,9704113,0
2011-08-25,15.947,16.569,15.87,16.569,10173043,0
2011-08-26,16.51,17.132,16.132,17.122,8476978,0
2011-08-29,17.045,17.229,16.763,16.899,7163387,0
2011-08-30,17.025,17.122,16.763,16.996,9588678,0
2011-08-31,16.918,16.976,16.567,16.791,11495300,0
2011-09-01,16.753,16.909,16.491,16.744,8904101,0
2011-09-02,16.996,17.259,16.859,17.083,8910536,0
2011-09-06,17.083,17.678,16.898,17.2,15174602,0
2011-09-07,16.879,17.298,16.703,17.268,7530080,0
2011-09-08,17.483,17.726,17.376,17.658,7959799,0
2011-09-09,17.415,17.697,17.288,17.434,7659225,0
2011-09-12,17.161,17.337,16.391,16.664,8277895,0
2011-09-13,16.635,16.664,16.138,16.586,11052812,0
2011-09-14,16.538,16.742,16.343,16.362,8687299,0
2011-09-15,16.265,16.528,15.924,16.518,8438243,0
2011-09-16,16.586,16.957,16.489,16.927,10285370,0
2011-09-19,16.801,17.025,16.411,16.499,6219986,0
2011-09-20,16.528,17.346,16.43,17.142,9080892,0
2011-09-21,17.239,17.444,16.557,16.567,10768157,0
2011-09-22,15.583,15.738,15.076,15.349,13192200,0
2011-09-23,14.842,15.027,14.374,14.822,12521195,0
2011-09-26,14.666,14.91,14.267,14.881,11215995,0
2011-09-27,15.534,15.544,14.54,14.637,13234288,0
2011-09-28,14.686,14.822,13.984,13.994,10033713,0
2011-09-29,14.199,14.394,13.897,14.062,11650016,0
2011-09-30,13.967,14.606,13.849,14.399,9175605,0
2011-10-03,14.52,14.686,13.789,13.809,8694122,0
2011-10-04,13.643,13.663,12.474,13.098,18697157,0
2011-10-05,13.117,13.468,12.903,13.429,13082031,0
2011-10-06,13.322,13.789,13.117,13.789,9497851,0
2011-10-07,13.926,13.975,13.146,13.331,7093929,0
2011-10-10,13.731,13.887,13.458,13.711,6655683,0
2011-10-11,13.585,13.858,13.448,13.789,5645737,0
2011-10-12,14.189,14.257,13.955,14.062,6465363,0
2011-10-13,13.965,13.994,13.721,13.819,7500183,0
2011-10-14,14.004,14.267,13.867,14.257,4271237,0
2011-10-17,14.296,14.325,13.858,13.906,4324757,0
2011-10-18,13.75,14.306,13.341,14.208,7968091,0
2011-10-19,14.15,14.189,13.185,13.205,8394979,0
2011-10-20,13.098,13.302,12.795,13.185,8092520,0
2011-10-21,13.497,13.565,13.205,13.351,5175969,0
2011-10-24,13.497,13.867,13.448,13.809,5111732,0
2011-10-25,13.77,14.267,13.341,14.014,9200069,0
2011-10-26,14.238,14.374,13.672,14.111,7413217,0
2011-10-27,14.296,14.628,14.16,14.472,8869638,0
2011-10-28,14.472,14.696,14.257,14.335,6898487,0
2011-10-31,14.242,14.242,13.928,13.987,4531941,0
2011-11-01,13.448,14.111,13.263,13.994,8300835,0
2011-11-02,14.238,14.54,13.916,14.033,9116404,0
2011-11-03,14.403,14.413,13.897,14.179,8972630,0
2011-11-04,13.897,14.092,13.721,13.965,5031179,0
2011-11-07,14.131,14.511,14.043,14.511,6912955,0
2011-11-08,14.364,14.657,14.228,14.267,5908385,0
2011-11-09,14.101,14.374,13.711,13.711,7123190,0
2011-11-10,13.916,13.945,13.38,13.468,7119182,0
2011-11-11,13.604,14.014,13.507,13.897,4360526,0
2011-11-14,13.799,14.014,13.556,13.672,4792080,0
2011-11-15,13.595,13.78,13.429,13.633,4691620,0
2011-11-16,13.419,13.663,13.253,13.361,4742378,0
2011-11-17,13.273,13.312,12.669,12.747,9301828,0
2011-11-18,12.864,12.932,12.474,12.503,7674231,0
2011-11-21,12.269,12.298,11.772,12.074,8738455,0
2011-11-22,12.25,12.825,12.065,12.766,12960333,0
2011-11-23,12.63,12.756,12.386,12.62,8373293,0
2011-11-25,12.406,12.776,12.367,12.415,4100246,0
2011-11-28,12.834,13.098,12.649,12.727,4692217,0
2011-11-29,12.727,12.805,12.552,12.708,4842019,0
2011-11-30,13.172,13.673,13.172,13.614,8349995,0
2011-12-01,13.692,13.897,13.487,13.614,7413202,0
2011-12-02,13.75,13.789,13.331,13.4,9357984,0
2011-12-05,13.409,13.643,13.176,13.263,6750502,0
2011-12-06,13.205,13.624,12.99,13.487,6475891,0
2011-12-07,13.517,13.575,13.292,13.526,4488718,0
2011-12-08,13.322,13.37,12.795,12.834,7183462,0
2011-12-09,12.825,13.146,12.776,13.02,5119689,0
2011-12-12,12.747,12.747,12.23,12.396,7809690,0
2011-12-13,12.308,12.523,11.733,11.811,8629649,0
2011-12-14,11.382,11.577,11.139,11.509,14164929,0
2011-12-15,11.694,11.782,11.353,11.392,8923761,0
2011-12-16,11.519,11.811,11.451,11.782,8142984,0
2011-12-19,11.694,11.801,11.275,11.304,8690388,0
2011-12-20,11.636,11.811,11.49,11.558,6606935,0
2011-12-21,11.626,11.665,11.392,11.499,5721783,0
2011-12-22,11.412,11.568,11.207,11.529,5630651,0
2011-12-23,11.568,11.597,11.402,11.48,3320477,0
2011-12-27,11.402,11.421,11.158,11.265,2605506,0
2011-12-28,11.304,11.353,10.817,10.856,6198786,0
2011-12-29,10.729,11.051,10.525,11.041,6870732,0
2011-12-30,11.119,11.334,11.041,11.11,5401929,0
2012-01-03,11.431,11.996,11.412,11.957,7458629,0
2012-01-04,11.85,12.074,11.801,11.889,7122019,0
2012-01-05,11.821,11.889,11.597,11.85,5743907,0
2012-01-06,11.879,12.22,11.85,11.987,6717999,0
2012-01-09,12.094,12.22,11.967,12.181,6065174,0
2012-01-10,12.425,12.571,12.415,12.484,6011989,0
2012-01-11,12.503,12.571,12.24,12.484,4770019,0
2012-01-12,12.61,12.776,12.415,12.523,6426355,0
2012-01-13,12.289,12.425,12.103,12.328,4275811,0
2012-01-17,10.934,10.944,9.93,10.008,30371687,0
2012-01-18,10.018,10.33,9.95,10.125,14350249,0
2012-01-19,10.155,10.223,9.706,9.843,16862361,0
2012-01-20,9.901,10.116,9.784,9.95,15812738,0
2012-01-23,10.125,10.457,10.116,10.398,13672814,0
2012-01-24,10.291,10.398,10.194,10.31,13215870,0
2012-01-25,10.262,11.061,10.077,10.983,18717523,0
2012-01-26,11.207,11.646,11.032,11.119,19889394,0
2012-01-27,11.139,11.46,11.041,11.363,9672387,0
2012-01-30,11.187,11.197,10.924,11.071,7054435,0
2012-01-31,11.256,11.345,10.814,11.001,7063356,0
2012-02-01,11.08,11.187,10.924,10.954,6732784,0
2012-02-02,11.041,11.178,10.876,11.1,10988838,0
2012-02-03,10.983,11.002,10.729,10.915,7015809,0
2012-02-06,10.885,10.924,10.749,10.866,8254442,0
2012-02-07,10.866,10.973,10.661,10.768,9179252,0
2012-02-08,10.856,10.954,10.681,10.807,9211352,0
2012-02-09,10.915,11.032,10.642,10.681,6981157,0
2012-02-10,10.525,10.583,10.349,10.505,8598917,0
2012-02-13,10.544,10.583,10.164,10.174,9690672,0
2012-02-14,10.203,10.233,9.93,10.125,10312447,0
2012-02-15,10.291,10.408,10.028,10.047,7607677,0
2012-02-16,10.116,10.954,10.067,10.817,20165073,0
2012-02-17,10.846,10.885,10.554,10.671,6776089,0
2012-02-21,10.807,11.139,10.778,11.071,7992503,0
2012-02-22,10.973,11.295,10.837,11.246,8969878,0
2012-02-23,11.295,11.382,11.051,11.119,7395644,0
2012-02-24,11.119,11.197,10.837,10.905,6543886,0
2012-02-27,10.895,10.944,10.729,10.876,3928413,0
2012-02-28,10.944,11.236,10.876,11.119,7670873,0
2012-02-29,11.197,11.276,10.697,10.795,13522819,0
2012-03-01,10.876,11.09,10.72,10.993,6214105,0
2012-03-02,10.824,10.873,10.559,10.638,7325526,0
2012-03-05,10.554,10.573,10.301,10.408,8722895,0
2012-03-06,10.156,10.323,9.93,10.304,11476913,0
2012-03-07,10.264,10.51,10.107,10.441,9466044,0
2012-03-08,10.647,10.795,10.431,10.628,7175020,0
2012-03-09,10.598,10.913,10.53,10.775,7776571,0
2012-03-12,10.716,10.785,10.559,10.628,5742511,0
2012-03-13,10.588,10.677,10.166,10.274,9775088,0
2012-03-14,10.127,10.127,9.4588,9.645,24504252,0
2012-03-15,9.685,9.852,9.547,9.655,12008401,0
2012-03-16,9.636,9.832,9.606,9.714,8612229,0
2012-03-19,9.812,9.96,9.655,9.675,8305679,0
2012-03-20,9.557,10.029,9.4981,9.93,11614126,0
2012-03-21,10.038,10.058,9.842,9.881,5783971,0
2012-03-22,9.704,9.832,9.626,9.763,6961590,0
2012-03-23,9.822,9.97,9.734,9.852,7359890,0
2012-03-26,10.078,10.176,9.901,10.029,8893030,0
2012-03-27,10.048,10.078,9.685,9.724,11456715,0
2012-03-28,9.665,9.714,9.4785,9.557,10009785,0
2012-03-29,9.537,9.547,9.341,9.4981,8342173,0
2012-03-30,9.587,9.645,9.449,9.616,7231078,0
2012-04-02,9.645,9.911,9.616,9.793,6500759,0
2012-04-03,9.871,9.94,9.4294,9.4981,13375564,0
2012-04-04,9.2722,9.3017,8.9677,9.0758,17543671,0
2012-04-05,9.174,9.2231,8.9677,9.007,5550243,0
2012-04-09,9.0463,9.2231,8.9972,9.0954,6950519,0
2012-04-10,9.1052,9.2427,8.9677,9.1838,9841211,0
2012-04-11,9.1936,9.2133,8.9481,9.0267,9164374,0
2012-04-12,8.9874,9.4097,8.9776,9.3508,9181912,0
2012-04-13,9.3115,9.4785,9.2133,9.341,7396353,0
2012-04-16,9.3213,9.4195,9.1543,9.2133,7353245,0
2012-04-17,9.2624,9.4588,9.1936,9.2722,7799935,0
2012-04-18,9.174,9.3017,8.9677,9.0659,6947296,0
2012-04-19,9.1151,9.2427,8.9677,8.9874,7467082,0
2012-04-20,9.0168,9.1249,8.8302,8.9088,7865923,0
2012-04-23,8.7517,8.7811,8.4668,8.7615,9231535,0
2012-04-24,8.7615,8.8597,8.5749,8.6927,7032460,0
2012-04-25,8.7418,8.9186,8.624,8.8499,10931192,0
2012-04-26,8.9088,8.9284,8.6436,8.7713,10152786,0
2012-04-27,8.8892,8.9776,8.7713,8.8793,8612713,0
2012-04-30,8.8008,8.9677,8.7025,8.7909,11908968,0
2012-05-01,8.8597,8.9284,8.7222,8.8008,6745775,0
2012-05-02,8.7517,8.7615,8.5552,8.7025,6179423,0
2012-05-03,8.5945,8.624,8.3588,8.3883,10272789,0
2012-05-04,8.349,8.5061,8.2114,8.2408,10545696,0
2012-05-07,8.2015,8.2802,7.9756,8.1328,11011478,0
2012-05-08,7.9855,8.0247,7.5238,7.6417,23561049,0
2012-05-09,7.2979,7.789,6.9836,7.5533,25124929,0
2012-05-10,7.6613,7.8971,7.6122,7.7497,12787873,0
2012-05-11,7.6908,7.9265,7.5926,7.7596,9685330,0
2012-05-14,7.6221,7.7497,7.514,7.5631,10025674,0
2012-05-15,7.5828,7.6319,7.1604,7.1801,11866991,0
2012-05-16,7.2292,7.4551,7.0917,7.1899,12245080,0
2012-05-17,7.2685,7.7399,7.239,7.5926,10025379,0
2012-05-18,7.7596,7.8578,7.514,7.5435,10785394,0
2012-05-21,7.5926,7.9855,7.5042,7.9069,8110574,0
2012-05-22,7.8578,8.0739,7.7596,7.8578,12506664,0
2012-05-23,7.7399,8.1524,7.4649,8.1033,12196176,0
2012-05-24,8.1819,8.2802,7.956,8.2802,12054185,0
2012-05-25,8.231,8.3293,8.0051,8.1328,7560195,0
2012-05-29,8.231,8.3097,7.8578,7.9756,7845623,0
2012-05-30,7.848,8.123,7.6417,8.0149,8738763,0
2012-05-31,7.956,8.1524,7.681,7.8283,8602822,0
2012-06-01,7.9855,8.457,7.956,8.3784,12366087,0
2012-06-04,8.4374,8.4766,8.1524,8.4374,9866927,0
2012-06-05,8.4472,8.5552,8.3391,8.5454,6087716,0
2012-06-06,8.8106,8.9088,8.2999,8.4668,12279083,0
2012-06-07,8.457,8.5159,7.8381,7.9462,16530378,0
2012-06-08,7.8087,8.2114,7.681,8.1328,8702229,0
2012-06-11,8.1426,8.231,8.0051,8.0739,6895184,0
2012-06-12,8.1917,8.3195,8.1033,8.1917,6875408,0
2012-06-13,8.231,8.2802,8.0247,8.0837,9361619,0
2012-06-14,8.1426,8.6927,8.0051,8.5454,17533559,0
2012-06-15,8.5847,8.8695,8.4177,8.7025,29076570,0
2012-06-18,8.624,9.1052,8.5552,9.007,12594276,0
2012-06-19,9.0954,9.0954,8.899,9.0168,8936533,0
2012-06-20,8.7909,9.0365,8.5552,8.7418,9779205,0
2012-06-21,8.5061,8.6142,8.2114,8.2212,6895176,0
2012-06-22,8.29,8.3195,8.0051,8.123,6484800,0
2012-06-25,8.0739,8.3195,7.956,8.2605,5941434,0
2012-06-26,8.2015,8.2703,8.0051,8.123,5202379,0
2012-06-27,8.1819,8.2506,7.9658,8.1033,5888083,0
2012-06-28,7.9953,8.064,7.5926,7.7694,8903888,0
2012-06-29,8.0837,8.1917,7.9364,8.0051,7313558,0
2012-07-02,7.9953,8.2605,7.9364,8.2408,6368594,0
2012-07-03,8.3293,8.6927,8.3195,8.6633,6034989,0
2012-07-05,8.6338,8.6633,8.4865,8.5356,7371419,0
2012-07-06,8.3981,8.457,8.0837,8.123,8162819,0
2012-07-09,8.1426,8.2015,7.9756,8.1328,6810371,0
2012-07-10,8.1819,8.2408,7.6712,7.7399,6154131,0
2012-07-11,7.7203,7.8087,7.5828,7.7301,6084836,0
2012-07-12,7.4453,7.848,7.4158,7.7301,8835276,0
2012-07-13,7.7792,8.3883,7.7399,8.2605,12184375,0
2012-07-16,8.2605,8.3097,8.0346,8.1819,7478832,0
2012-07-17,8.1917,8.2015,7.7792,7.8578,10945447,0
2012-07-18,7.7694,7.8676,7.7105,7.7301,7194704,0
2012-07-19,7.8578,8.0346,7.8283,7.8774,6912576,0
2012-07-20,7.8578,8.0051,7.8087,7.8872,5530074,0
2012-07-23,7.6908,7.8087,7.5337,7.7399,7008005,0
2012-07-24,7.7988,7.848,7.5533,7.6024,7661740,0
2012-07-25,7.8283,8.064,7.681,7.9364,11000150,0
2012-07-26,8.0542,8.3391,7.9364,8.2703,8739953,0
2012-07-27,8.3686,8.457,8.2015,8.3097,8279320,0
2012-07-30,8.349,8.4079,8.2408,8.3784,6563995,0
2012-07-31,8.349,8.4472,8.1524,8.1623,6689802,0
2012-08-01,8.1623,8.231,7.5238,7.7988,23231766,0
2012-08-02,7.789,7.8774,7.3372,7.3372,21833093,0
2012-08-03,7.5631,7.6417,7.4551,7.5828,13631520,0
2012-08-06,7.6908,7.7596,7.4846,7.6122,8941618,0
2012-08-07,7.7301,7.7596,7.6319,7.7006,7703003,0
2012-08-08,7.6908,7.9855,7.6712,7.6908,11678454,0
2012-08-09,7.5337,7.956,7.4256,7.9167,11074313,0
2012-08-10,7.8676,8.1131,7.8676,8.0935,9348892,0
2012-08-13,8.1131,8.2408,7.8676,7.9069,8476996,0
2012-08-14,7.8774,8.0051,7.8283,7.8774,5976806,0
2012-08-15,7.9167,8.0051,7.8578,7.9855,4950660,0
2012-08-16,8.0247,8.2605,7.9855,8.2212,7450603,0
2012-08-17,8.2506,8.29,8.0739,8.1623,3772627,0
2012-08-20,8.1623,8.2605,8.064,8.2506,4189029,0
2012-08-21,8.4275,8.565,8.2703,8.349,8026236,0
2012-08-22,8.3391,8.6436,8.2802,8.6142,7904955,0
2012-08-23,8.7418,8.84,8.5552,8.6829,12429556,0
2012-08-24,8.6927,8.8793,8.6338,8.8695,8697832,0
2012-08-27,8.9088,8.9088,8.6436,8.6829,7084606,0
2012-08-28,8.7124,8.8302,8.565,8.6338,7705833,0
2012-08-29,8.6829,8.7025,8.4177,8.4766,8498103,0
2012-08-30,8.5454,8.5749,8.29,8.3588,5075712,0
2012-08-31,8.4668,8.8695,8.349,8.7418,8970607,0
2012-09-04,8.7811,8.8008,8.6043,8.7124,8802493,0
2012-09-05,8.6534,8.7418,8.4865,8.6829,4134779,0
2012-09-06,8.84,8.9874,8.7025,8.9677,9212597,0
2012-09-07,9.2035,9.616,9.1838,9.4883,18211698,0
2012-09-10,9.4981,9.557,9.2329,9.2722,12007428,0
2012-09-11,9.449,9.528,9.2329,9.2918,6511500,0
2012-09-12,9.3606,9.518,9.0659,9.3901,12579533,0
2012-09-13,9.3311,9.881,9.2231,9.724,20048426,0
2012-09-14,9.822,10.372,9.773,10.087,26333255,0
2012-09-17,10.215,10.235,9.842,10.009,12960770,0
2012-09-18,10.097,10.176,9.871,10.038,15841545,0
2012-09-19,10.187,10.266,9.989,10.266,11137774,0
2012-09-20,10.197,10.207,9.989,10.177,11164424,0
2012-09-21,10.355,10.434,10.167,10.226,19709996,0
2012-09-24,10.058,10.157,9.821,9.84,10499481,0
2012-09-25,9.989,10.019,9.553,9.613,12654898,0
2012-09-26,9.4741,9.821,9.3553,9.682,10254946,0
2012-09-27,9.831,10.048,9.702,10.038,9755115,0
2012-09-28,9.989,10.187,9.84,10.108,12704256,0
2012-10-01,10.286,10.345,10.217,10.266,10535755,0
2012-10-02,10.474,10.543,10.296,10.424,12520804,0
2012-10-03,10.424,10.573,10.286,10.325,9685981,0
2012-10-04,10.474,11.088,10.444,10.969,17021948,0
2012-10-05,10.91,10.969,10.662,10.731,10697834,0
2012-10-08,10.613,10.741,10.415,10.613,7429127,0
2012-10-09,10.593,10.721,10.286,10.316,8630430,0
2012-10-10,10.177,10.553,10.058,10.345,8063133,0
2012-10-11,10.474,10.514,10.177,10.236,6882727,0
2012-10-12,10.236,10.296,10.038,10.078,5963854,0
2012-10-15,9.999,10.108,9.86,10.108,6889049,0
2012-10-16,10.187,10.325,10.147,10.236,5259378,0
2012-10-17,10.286,10.405,10.098,10.325,5092667,0
2012-10-18,10.217,10.316,9.999,10.019,7150206,0
2012-10-19,9.949,10.078,9.811,9.999,10831723,0
2012-10-22,10.048,10.157,9.949,10.118,7910937,0
2012-10-23,9.939,9.969,9.781,9.781,5630887,0
2012-10-24,9.87,9.9,9.534,9.563,7662466,0
2012-10-25,9.801,9.831,9.543,9.652,7507112,0
2012-10-26,9.672,9.761,9.4939,9.543,6422946,0
2012-10-31,9.801,9.969,9.751,9.89,9722502,0
2012-11-01,9.91,9.92,9.771,9.801,6107092,0
2012-11-02,9.712,9.722,9.2068,9.2761,11914156,0
2012-11-05,9.3256,9.3751,9.1276,9.1276,7404535,0
2012-11-06,9.2563,9.3454,9.1573,9.2662,9688973,0
2012-11-07,9.3256,9.3751,8.89,9.2959,14309756,0
2012-11-08,9.722,10.147,9.642,10.038,25849384,0
2012-11-09,10.108,10.306,10.088,10.217,16045484,0
2012-11-12,10.187,10.217,10.009,10.118,7067019,0
2012-11-13,9.969,10.058,9.87,9.89,8720487,0
2012-11-14,9.91,9.939,9.4147,9.4543,9698561,0
2012-11-15,9.504,9.553,9.1969,9.2266,10078593,0
2012-11-16,9.187,9.4246,9.1078,9.4147,11431198,0
2012-11-19,9.642,9.702,9.4642,9.524,5616799,0
2012-11-20,9.4741,9.652,9.4048,9.563,5008747,0
2012-11-21,9.4939,9.85,9.4543,9.821,5888271,0
2012-11-23,9.85,10.068,9.751,10.019,3238625,0
2012-11-26,9.959,10.335,9.801,10.296,8297418,0
2012-11-27,10.197,10.415,10.137,10.147,9958823,0
2012-11-28,9.781,10.256,9.771,10.236,8779328,0
2012-11-29,10.276,10.345,10.058,10.167,6163365,0
2012-11-30,10.058,10.147,9.9,9.979,6189310,0
2012-12-03,9.959,10.078,9.751,9.761,5272190,0
2012-12-04,9.623,9.88,9.583,9.791,7614152,0
2012-12-05,9.712,9.751,9.3949,9.4147,10264981,0
2012-12-06,9.4246,9.623,9.4147,9.534,6485353,0
2012-12-07,9.642,9.702,9.514,9.623,5363094,0
2012-12-10,9.712,9.761,9.613,9.662,5014404,0
2012-12-11,9.751,9.781,9.652,9.741,6303555,0
2012-12-12,9.821,9.999,9.781,9.969,9985277,0
2012-12-13,9.761,9.84,9.534,9.633,7690059,0
2012-12-14,9.633,9.771,9.583,9.672,5093865,0
2012-12-17,9.642,9.712,9.573,9.652,4734296,0
2012-12-18,9.652,9.672,9.3949,9.4543,6506339,0
2012-12-19,9.3553,9.4444,9.2761,9.3553,5505679,0
2012-12-20,9.2365,9.3256,9.0484,9.3058,5244346,0
2012-12-21,9.2662,9.484,9.2167,9.286,9719225,0
2012-12-24,9.3157,9.385,9.2563,9.3652,2076971,0
2012-12-26,9.4048,9.4444,9.2563,9.3751,3452315,0
2012-12-27,9.3157,9.573,9.3157,9.4444,9541631,0
2012-12-28,9.4345,9.553,9.3256,9.3256,5129927,0
2012-12-31,9.3454,9.652,9.3256,9.623,6112715,0
2013-01-02,9.86,9.89,9.722,9.761,6499052,0
2013-01-03,9.732,9.781,9.2761,9.3256,7686649,0
2013-01-04,9.1771,9.3256,9.1078,9.3058,7642615,0
2013-01-07,9.2464,9.3454,9.2068,9.2365,3648224,0
2013-01-08,9.2662,9.4246,9.1573,9.3949,5756031,0
2013-01-09,9.3355,9.4048,9.1969,9.2365,5141975,0
2013-01-10,9.3553,9.4345,9.3058,9.385,8163074,0
2013-01-11,9.3751,9.4147,9.2662,9.3454,5971418,0
2013-01-14,9.3751,9.4543,9.3256,9.3454,4635045,0
2013-01-15,9.4048,9.672,9.3454,9.593,13500693,0
2013-01-16,9.524,9.583,9.4345,9.524,6026328,0
2013-01-17,9.484,9.593,9.3553,9.3949,10193528,0
2013-01-18,9.3751,9.4741,9.3454,9.4345,5616137,0
2013-01-22,9.4543,9.801,9.385,9.771,11328522,0
2013-01-23,9.712,9.811,9.3751,9.3949,8610198,0
2013-01-24,9.3157,9.3454,8.8801,8.89,10816499,0
2013-01-25,8.8009,8.8603,8.3851,8.4445,16939993,0
2013-01-28,8.4148,8.4742,8.1178,8.2168,10960852,0
2013-01-29,8.3356,8.4841,8.296,8.3752,14797124,0
2013-01-30,8.4742,8.5633,8.2366,8.2762,11279216,0
2013-01-31,8.2663,8.2762,7.999,8.1475,12858119,0
2013-02-01,8.2465,8.3059,8.0485,8.2267,10341529,0
2013-02-04,8.1376,8.2663,8.1079,8.1574,7306847,0
2013-02-05,8.2168,8.2663,8.0782,8.1376,4513360,0
2013-02-06,8.1475,8.2069,8.1178,8.1574,5418770,0
2013-02-07,8.1079,8.3059,8.0386,8.1871,8123662,0
2013-02-08,8.2366,8.2366,8.0584,8.0683,5002424,0
2013-02-11,7.999,8.0386,7.8901,7.9,6940444,0
2013-02-12,7.9,7.9891,7.8307,7.9099,5942788,0
2013-02-13,7.9099,7.9495,7.801,7.8109,6708729,0
2013-02-14,7.9,8.3653,7.8901,8.2465,12899524,0
2013-02-15,8.1376,8.2465,7.8505,7.9099,13328217,0
2013-02-19,7.8901,7.999,7.7515,7.8703,6922482,0
2013-02-20,7.7416,7.7614,7.3258,7.3852,15928525,0
2013-02-21,7.4149,7.6426,7.405,7.5139,8187915,0
2013-02-22,7.5139,7.603,7.4446,7.603,5966299,0
2013-02-25,7.6624,7.8208,7.6624,7.7713,10847549,0
2013-02-26,7.7911,7.8901,7.6228,7.8505,11183658,0
2013-02-27,7.8109,7.8703,7.7515,7.8109,7260248,0
2013-02-28,7.7713,7.7911,7.504,7.5436,10959801,0
2013-03-01,7.603,7.6525,7.5139,7.5931,10938187,0
2013-03-04,7.4743,7.5832,7.405,7.4545,11953465,0
2013-03-05,7.5238,7.603,7.4545,7.4644,9204313,0
2013-03-06,7.4446,7.7911,7.4248,7.7812,17985230,0
2013-03-07,7.7911,7.9,7.6921,7.7218,9119397,0
2013-03-08,7.7218,7.9594,7.6525,7.8406,10084101,0
2013-03-11,7.8703,7.8703,7.6624,7.6822,5739171,0
2013-03-12,7.7911,7.999,7.7812,7.9,5710511,0
2013-03-13,7.9198,7.9495,7.6525,7.6624,9206597,0
2013-03-14,7.6327,7.9099,7.6228,7.8604,6625100,0
2013-03-15,7.8703,7.9693,7.801,7.8307,5142478,0
2013-03-18,7.9792,8.0386,7.801,7.9,8208243,0
2013-03-19,7.94,8.07,7.89,7.98,6789350,0
2013-03-20,7.96,8.02,7.88,7.91,5742397,0
2013-03-21,7.99,8.16,7.95,8.11,6961180,0
2013-03-22,8.05,8.17,7.98,8.13,6546870,0
2013-03-25,8.07,8.09,7.84,7.91,5967816,0
2013-03-26,7.91,7.91,7.8,7.87,4818878,0
2013-03-27,7.86,7.99,7.81,7.97,5225928,0
2013-03-28,7.93,7.98,7.85,7.93,3762170,0
2013-04-01,7.93,7.95,7.8,7.86,4250289,0
2013-04-02,7.79,7.81,7.46,7.5,9100648,0
2013-04-03,7.45,7.52,6.95,7.05,18322353,0
2013-04-04,6.99,7.27,6.9,7.15,13726291,0
2013-04-05,7.28,7.36,6.96,7.07,13336924,0
2013-04-08,7.05,7.1,6.96,7.02,8392530,0
2013-04-09,7.06,7.32,7.01,7.26,9944663,0
2013-04-10,7.2,7.2,6.98,7.03,10752877,0
2013-04-11,7.02,7.09,6.76,6.8,11880755,0
2013-04-12,6.68,6.68,6.27,6.32,23336130,0
2013-04-15,5.83,5.92,5.38,5.44,28030134,0
2013-04-16,5.69,5.72,5.27,5.41,23321370,0
2013-04-17,5.42,5.42,4.97,5,20584131,0
2013-04-18,5.12,5.36,5.03,5.28,19252401,0
2013-04-19,5.43,5.53,5.24,5.33,16998452,0
2013-04-22,5.37,5.54,5.36,5.5,14862123,0
2013-04-23,5.45,5.48,5.3,5.4,12304557,0
2013-04-24,5.52,5.71,5.45,5.66,10821358,0
2013-04-25,5.77,5.85,5.62,5.66,15334720,0
2013-04-26,5.68,5.72,5.39,5.49,13759528,0
2013-04-29,5.49,5.61,5.3,5.44,14171889,0
2013-04-30,5.36,5.44,5.24,5.44,22006395,0
2013-05-01,5.32,5.46,5.26,5.37,16638855,0
2013-05-02,5.42,5.48,5.33,5.35,12264659,0
2013-05-03,5.37,5.44,5.3,5.35,11681524,0
2013-05-06,5.38,5.38,5.31,5.32,7255476,0
2013-05-07,5.26,5.34,5.22,5.28,15643341,0
2013-05-08,5.44,5.73,5.4,5.6,19230825,0
2013-05-09,5.56,5.9,5.48,5.59,14214981,0
2013-05-10,5.43,5.51,5.34,5.48,12830511,0
2013-05-13,5.43,5.44,5.32,5.33,6274285,0
2013-05-14,5.3,5.47,5.28,5.34,9222705,0
2013-05-15,5.27,5.36,5.25,5.28,21000452,0
2013-05-16,5.2,5.47,5.18,5.42,17236251,0
2013-05-17,5.31,5.39,5.25,5.26,19116769,0
2013-05-20,5.28,5.74,5.25,5.67,13821042,0
2013-05-21,5.44,5.62,5.34,5.48,12901403,0
2013-05-22,5.57,5.98,5.56,5.68,17501559,0
2013-05-23,5.86,5.98,5.82,5.85,12660696,0
2013-05-24,5.81,5.9,5.74,5.8,9360666,0
2013-05-28,5.83,5.83,5.56,5.65,9755526,0
2013-05-29,5.69,5.86,5.65,5.86,8480956,0
2013-05-30,5.99,6.4,5.97,6.37,16883387,0
2013-05-31,6.28,6.42,6.16,6.41,12968771,0
2013-06-03,6.49,6.65,6.45,6.59,15663719,0
2013-06-04,6.48,6.52,6.35,6.44,7308946,0
2013-06-05,6.49,6.65,6.42,6.51,8758672,0
2013-06-06,6.5,6.63,6.43,6.58,11221127,0
2013-06-07,6.42,6.49,6.17,6.27,9867047,0
2013-06-10,6.22,6.44,6.15,6.32,7105717,0
2013-06-11,5.88,6.11,5.82,5.94,14928489,0
2013-06-12,5.81,6.05,5.77,5.88,10293205,0
2013-06-13,5.77,6.03,5.75,6.01,8952190,0
2013-06-14,6.04,6.06,5.81,5.82,7170207,0
2013-06-17,5.84,6.04,5.81,5.87,7118123,0
2013-06-18,5.82,5.9,5.69,5.77,7374649,0
2013-06-19,5.77,5.82,5.5,5.51,10933111,0
2013-06-20,5.1,5.27,4.95,5.05,40222053,0
2013-06-21,5.04,5.14,4.86,5.03,15780665,0
2013-06-24,4.95,5,4.83,4.87,19647820,0
2013-06-25,4.86,4.94,4.8,4.82,8186827,0
2013-06-26,4.67,4.7,4.53,4.56,16962397,0
2013-06-27,4.66,4.74,4.54,4.64,11896957,0
2013-06-28,4.57,5.15,4.54,5.1,20938484,0
2013-07-01,5.21,5.29,5,5.1,8969724,0
2013-07-02,5.06,5.12,4.84,4.9,10668326,0
2013-07-03,4.95,5.07,4.92,5.06,5772960,0
2013-07-05,4.87,4.89,4.63,4.75,11482821,0
2013-07-08,4.8,4.82,4.59,4.6,8293321,0
2013-07-09,4.73,4.73,4.55,4.59,11246918,0
2013-07-10,4.61,4.74,4.55,4.62,12382560,0
2013-07-11,4.91,4.95,4.8,4.95,9662941,0
2013-07-12,4.92,4.94,4.8,4.85,5128906,0
2013-07-15,4.84,4.91,4.79,4.79,5998627,0
2013-07-16,4.83,5.11,4.79,5.1,10429469,0
2013-07-17,5.17,5.34,4.95,4.96,9006382,0
2013-07-18,4.99,5.06,4.87,4.91,5508883,0
2013-07-19,4.97,5.18,4.91,5.14,7470364,0
2013-07-22,5.39,5.62,5.32,5.57,15526822,0
2013-07-23,5.53,5.7,5.45,5.67,14105756,0
2013-07-24,5.61,5.63,5.25,5.36,12048169,0
2013-07-25,5.32,5.51,5.31,5.37,11761177,0
2013-07-26,5.31,5.48,5.25,5.47,7129874,0
2013-07-29,5.42,5.49,5.36,5.36,5937421,0
2013-07-30,5.36,5.39,5.17,5.26,8789277,0
2013-07-31,5.29,5.42,5.14,5.23,12399515,0
2013-08-01,5.29,5.31,5.01,5.12,15975436,0
2013-08-02,5.17,5.26,5.08,5.1,9916909,0
2013-08-05,5.12,5.19,5.1,5.1,5870670,0
2013-08-06,5.12,5.12,4.95,4.96,14295637,0
2013-08-07,4.93,5.06,4.9,4.93,8240456,0
2013-08-08,5,5.25,4.98,5.23,17867064,0
2013-08-09,5.2,5.35,5.14,5.24,17913965,0
2013-08-12,5.44,5.66,5.44,5.57,13093746,0
2013-08-13,5.57,5.6,5.35,5.39,9947054,0
2013-08-14,5.43,5.82,5.41,5.78,15191714,0
2013-08-15,5.74,6.11,5.66,6.06,17066602,0
2013-08-16,6.14,6.23,5.86,5.92,16704831,0
2013-08-19,6.01,6.01,5.68,5.71,13092337,0
2013-08-20,5.73,5.96,5.7,5.91,16062025,0
2013-08-21,5.85,5.85,5.53,5.55,15134547,0
2013-08-22,5.66,5.88,5.57,5.67,12357042,0
2013-08-23,5.67,5.91,5.62,5.84,11044811,0
2013-08-26,5.89,6,5.76,5.9,11625036,0
2013-08-27,6.06,6.12,5.62,5.64,19745075,0
2013-08-28,5.67,5.8,5.45,5.5,17673403,0
2013-08-29,5.49,5.58,5.28,5.51,17932435,0
2013-08-30,5.39,5.62,5.33,5.5,12312353,0
2013-09-03,5.62,5.66,5.49,5.57,9998511,0
2013-09-04,5.49,5.62,5.45,5.6,7881497,0
2013-09-05,5.52,5.57,5.42,5.44,9552336,0
2013-09-06,5.57,5.62,5.49,5.54,8405744,0
2013-09-09,5.55,5.59,5.45,5.5,7008395,0
2013-09-10,5.4,5.44,5.35,5.35,10486673,0
2013-09-11,5.38,5.43,5.27,5.43,9682522,0
2013-09-12,5.21,5.32,5.11,5.11,10796971,0
2013-09-13,5.05,5.2,5.05,5.18,9023373,0
2013-09-16,5.22,5.33,5.18,5.19,11287723,0
2013-09-17,5.21,5.27,5.16,5.26,7394809,0
2013-09-18,5.21,5.79,5.18,5.71,21738702,0
2013-09-19,5.75,5.78,5.45,5.55,14926697,0
2013-09-20,5.46,5.47,5.15,5.19,21245499,0
2013-09-23,5.14,5.28,5.08,5.11,14583630,0
2013-09-24,5.06,5.11,4.98,4.98,18476282,0
2013-09-25,5.03,5.22,5,5.1,11358603,0
2013-09-26,5.08,5.14,4.96,5.02,7351842,0
2013-09-27,5.1,5.15,4.94,4.99,6115458,0
2013-09-30,4.93,5.06,4.91,5.05,9421372,0
2013-10-01,4.94,4.97,4.87,4.93,12869691,0
2013-10-02,4.97,5.02,4.87,4.87,12166174,0
2013-10-03,4.88,4.95,4.82,4.84,9599970,0
2013-10-04,4.84,4.87,4.73,4.81,8412051,0
2013-10-07,4.84,4.91,4.83,4.91,5461021,0
2013-10-08,4.91,4.99,4.74,4.78,8799817,0
2013-10-09,4.76,4.84,4.65,4.77,13175867,0
2013-10-10,4.73,4.82,4.66,4.71,7388366,0
2013-10-11,4.63,4.69,4.57,4.65,11870189,0
2013-10-14,4.7,4.72,4.59,4.63,4837874,0
2013-10-15,4.59,4.81,4.59,4.8,9561519,0
2013-10-16,4.78,4.83,4.68,4.7,5619389,0
2013-10-17,4.87,4.96,4.83,4.88,11113084,0
2013-10-18,4.88,4.96,4.85,4.86,6219051,0
2013-10-21,4.9,5.04,4.86,5.04,5781849,0
2013-10-22,5.11,5.25,5.09,5.2,11754965,0
2013-10-23,5.18,5.24,4.97,4.97,11720283,0
2013-10-24,5.04,5.14,5.01,5.14,11928378,0
2013-10-25,5.11,5.24,5.05,5.18,7201337,0
2013-10-28,5.21,5.35,5.13,5.28,10415030,0
2013-10-29,5.29,5.36,5.15,5.15,8915400,0
2013-10-30,5.26,5.35,5.08,5.33,14333470,0
2013-10-31,5.19,5.23,5.05,5.07,10520000,0
2013-11-01,5,5.03,4.74,4.82,14307486,0
2013-11-04,4.85,5.04,4.82,5.01,8994856,0
2013-11-05,4.99,5.05,4.88,4.92,6792545,0
2013-11-06,5.01,5.07,4.98,5.05,6159601,0
2013-11-07,4.95,5.05,4.87,4.89,8524711,0
2013-11-08,4.83,4.93,4.76,4.93,8765093,0
2013-11-11,4.88,4.95,4.81,4.94,6569204,0
2013-11-12,4.88,4.96,4.87,4.9,6068069,0
2013-11-13,4.93,4.98,4.89,4.98,5760486,0
2013-11-14,5.1,5.18,5.05,5.16,13381547,0
2013-11-15,5.18,5.21,5.09,5.1,7371119,0
2013-11-18,5.09,5.1,4.87,4.92,8849875,0
2013-11-19,4.89,4.98,4.89,4.95,4929177,0
2013-11-20,4.88,5,4.67,4.75,11683042,0
2013-11-21,4.7,4.73,4.6,4.67,11920420,0
2013-11-22,4.69,4.77,4.65,4.68,6262880,0
2013-11-25,4.62,4.75,4.55,4.71,9784519,0
2013-11-26,4.68,4.74,4.61,4.64,7129118,0
2013-11-27,4.69,4.73,4.6,4.65,5401071,0
2013-11-29,4.73,4.78,4.69,4.71,4116929,0
2013-12-02,4.62,4.66,4.51,4.52,8512960,0
2013-12-03,4.53,4.57,4.47,4.51,9260447,0
2013-12-04,4.55,4.71,4.5,4.62,11128452,0
2013-12-05,4.53,4.68,4.5,4.56,7292268,0
2013-12-06,4.64,4.7,4.53,4.54,5821432,0
2013-12-09,4.56,4.62,4.55,4.58,9171681,0
2013-12-10,4.71,4.85,4.7,4.84,11119967,0
2013-12-11,4.82,4.88,4.58,4.6,10635691,0
2013-12-12,4.49,4.65,4.48,4.6,8809421,0
2013-12-13,4.64,4.7,4.57,4.59,5967346,0
2013-12-16,4.61,4.65,4.57,4.63,10532928,0
2013-12-17,4.58,4.64,4.54,4.6,5794530,0
2013-12-18,4.56,4.68,4.46,4.5,13391381,0
2013-12-19,4.43,4.45,4.39,4.41,14151978,0
2013-12-20,4.42,4.44,4.24,4.28,23666962,0
2013-12-23,4.29,4.33,4.27,4.3,12904787,0
2013-12-24,4.3,4.4,4.29,4.38,7308002,0
2013-12-26,4.43,4.47,4.27,4.36,7087720,0
2013-12-27,4.4,4.42,4.34,4.4,15357902,0
2013-12-30,4.37,4.39,4.27,4.28,11205298,0
2013-12-31,4.24,4.38,4.23,4.38,16215673,0
2014-01-02,4.45,4.53,4.44,4.48,12388000,0
2014-01-03,4.52,4.62,4.5,4.51,11087286,0
2014-01-06,4.55,4.63,4.54,4.6,6907607,0
2014-01-07,4.55,4.59,4.5,4.59,6179426,0
2014-01-08,4.51,4.59,4.48,4.55,8686408,0
2014-01-09,4.52,4.52,4.41,4.44,10317917,0
2014-01-10,4.49,4.53,4.45,4.5,11446994,0
2014-01-13,4.53,4.58,4.45,4.58,15423014,0
2014-01-14,4.52,4.65,4.46,4.46,9320093,0
2014-01-15,4.43,4.54,4.42,4.5,6779276,0
2014-01-16,4.56,4.57,4.48,4.54,5698590,0
2014-01-17,4.59,4.83,4.57,4.74,13445583,0
2014-01-21,4.73,4.86,4.66,4.8,9283808,0
2014-01-22,4.81,4.82,4.59,4.63,10202642,0
2014-01-23,4.7,4.79,4.68,4.73,9384786,0
2014-01-24,4.8,4.81,4.56,4.65,12109184,0
2014-01-27,4.59,4.61,4.49,4.49,9328720,0
2014-01-28,4.53,4.6,4.48,4.58,6617840,0
2014-01-29,4.66,4.68,4.54,4.67,7466455,0
2014-01-30,4.55,4.65,4.52,4.6,8358390,0
2014-01-31,4.61,4.67,4.51,4.58,7798540,0
2014-02-03,4.65,4.67,4.55,4.56,8959852,0
2014-02-04,4.54,4.62,4.51,4.61,7037377,0
2014-02-05,4.66,4.7,4.57,4.57,7676383,0
2014-02-06,4.59,4.62,4.51,4.58,4637315,0
2014-02-07,4.62,4.88,4.61,4.82,9715554,0
2014-02-10,4.9,5.11,4.89,5.09,15950333,0
2014-02-11,5.12,5.4,5.11,5.37,17445598,0
2014-02-12,5.42,5.44,5.12,5.15,14629233,0
2014-02-13,5.01,5.21,4.9,5.15,22656122,0
2014-02-14,5.31,5.34,5.15,5.22,15839463,0
2014-02-18,5.29,5.3,5.09,5.17,8703651,0
2014-02-19,5.1,5.21,4.97,5.01,10771252,0
2014-02-20,5.03,5.32,5,5.28,15539794,0
2014-02-21,5.29,5.37,5.2,5.24,8498470,0
2014-02-24,5.31,5.38,5.27,5.27,6887111,0
2014-02-25,5.26,5.35,5.18,5.19,9085082,0
2014-02-26,5.15,5.24,5.11,5.15,7963849,0
2014-02-27,5.17,5.27,5.1,5.17,7011634,0
2014-02-28,5.23,5.27,5.16,5.22,7349884,0
2014-03-03,5.36,5.4,5.16,5.19,10644930,0
2014-03-04,5.14,5.2,5.09,5.15,8084352,0
2014-03-05,5.15,5.19,5.04,5.06,10764478,0
2014-03-06,5.05,5.1,4.93,4.99,16683163,0
2014-03-07,4.9,4.98,4.85,4.89,10065740,0
2014-03-10,4.9,5,4.87,4.92,7171159,0
2014-03-11,4.97,5,4.83,4.87,9817564,0
2014-03-12,4.95,4.99,4.9,4.95,7862230,0
2014-03-13,4.96,5.23,4.93,5.23,13112712,0
2014-03-14,5.28,5.3,5.14,5.17,10301335,0
2014-03-17,5.17,5.17,4.93,4.94,9125575,0
2014-03-18,4.86,5.01,4.83,4.96,9877755,0
2014-03-19,4.88,4.94,4.78,4.8,15079337,0
2014-03-20,4.75,4.91,4.74,4.8,10623720,0
2014-03-21,4.86,4.9,4.76,4.8,23127386,0
2014-03-24,4.72,4.75,4.51,4.56,12791645,0
2014-03-25,4.58,4.62,4.46,4.49,15368131,0
2014-03-26,4.52,4.53,4.2,4.25,17305000,0
2014-03-27,4.22,4.31,4,4.06,26643834,0
2014-03-28,4.18,4.31,4.09,4.21,21065659,0
2014-03-31,4.25,4.25,4.08,4.14,13251672,0
2014-04-01,4.22,4.25,4.09,4.16,14097891,0
2014-04-02,4.25,4.37,4.23,4.27,15111685,0
2014-04-03,4.26,4.27,4.17,4.21,11372267,0
2014-04-04,4.36,4.39,4.27,4.3,17773759,0
2014-04-07,4.3,4.36,4.19,4.26,10896992,0
2014-04-08,4.33,4.34,4.18,4.23,14837983,0
2014-04-09,4.22,4.35,4.19,4.3,8697034,0
2014-04-10,4.3,4.33,4.18,4.22,11037200,0
2014-04-11,4.22,4.25,4.14,4.18,13045772,0
2014-04-14,4.23,4.26,4.12,4.14,9147922,0
2014-04-15,4.07,4.13,4.02,4.1,9687878,0
2014-04-16,4.13,4.16,4.09,4.12,10397409,0
2014-04-17,4.12,4.14,4.04,4.07,6329415,0
2014-04-21,4.07,4.1,3.98,4.1,8477335,0
2014-04-22,4.08,4.12,4.05,4.1,9234496,0
2014-04-23,4.11,4.25,4.1,4.16,9016347,0
2014-04-24,4.11,4.2,4.08,4.09,7561720,0
2014-04-25,4.12,4.18,4.09,4.18,5520520,0
2014-04-28,4.16,4.18,4.03,4.04,8077345,0
2014-04-29,4.06,4.17,4.06,4.12,7027381,0
2014-04-30,4.09,4.12,4.04,4.06,6026155,0
2014-05-01,4.05,4.11,3.99,4.06,5261495,0
2014-05-02,4.08,4.16,4.04,4.12,5029683,0
2014-05-05,4.17,4.18,4.08,4.13,5975601,0
2014-05-06,4.13,4.14,4.05,4.08,3744568,0
2014-05-07,4.08,4.09,3.98,3.99,7896620,0
2014-05-08,4.03,4.08,3.97,3.99,6093465,0
2014-05-09,3.99,4.06,3.98,4.05,5360681,0
2014-05-12,4.1,4.13,4.05,4.08,6189853,0
2014-05-13,4.09,4.12,4.03,4.05,3789684,0
2014-05-14,4.09,4.12,4.02,4.02,7191573,0
2014-05-15,4,4.01,3.95,3.97,6704228,0
2014-05-16,3.97,3.98,3.92,3.93,7176309,0
2014-05-19,3.99,4.07,3.93,4.01,10037343,0
2014-05-20,3.98,4.01,3.91,3.98,7060702,0
2014-05-21,3.97,3.98,3.92,3.96,5471878,0
2014-05-22,3.96,4.02,3.96,3.98,4009190,0
2014-05-23,3.98,3.99,3.95,3.96,2680017,0
2014-05-27,3.92,3.93,3.78,3.82,12261157,0
2014-05-28,3.81,3.82,3.68,3.73,12773378,0
2014-05-29,3.72,3.81,3.72,3.73,5410370,0
2014-05-30,3.73,3.78,3.66,3.78,8239543,0
2014-06-02,3.74,3.81,3.71,3.77,6565533,0
2014-06-03,3.79,3.85,3.73,3.81,7115645,0
2014-06-04,3.79,3.82,3.75,3.79,5434229,0
2014-06-05,3.82,3.92,3.82,3.88,8742636,0
2014-06-06,3.9,3.93,3.85,3.89,5255713,0
2014-06-09,3.88,3.94,3.87,3.87,4866720,0
2014-06-10,3.91,3.98,3.91,3.98,4817788,0
2014-06-11,4.02,4.05,3.98,4.03,7642941,0
2014-06-12,4.06,4.13,4.04,4.13,7310194,0
2014-06-13,4.14,4.15,4.05,4.13,6027147,0
2014-06-16,4.15,4.16,4.09,4.12,7485498,0
2014-06-17,4.08,4.14,4.02,4.1,4835691,0
2014-06-18,4.11,4.18,4.08,4.18,7535981,0
2014-06-19,4.25,4.44,4.23,4.42,18438405,0
2014-06-20,4.45,4.45,4.27,4.35,11996039,0
2014-06-23,4.35,4.39,4.29,4.34,5393312,0
2014-06-24,4.37,4.4,4.17,4.17,11881059,0
2014-06-25,4.2,4.25,4.15,4.15,6859116,0
2014-06-26,4.14,4.22,4.13,4.16,8430191,0
2014-06-27,4.21,4.21,4.01,4.03,12694928,0
2014-06-30,4.01,4.17,3.99,4.14,10330225,0
2014-07-01,4.15,4.24,4.13,4.2,10215714,0
2014-07-02,4.16,4.3,4.15,4.29,9014300,0
2014-07-03,4.22,4.25,4.16,4.25,6582376,0
2014-07-07,4.18,4.22,4.15,4.15,5325651,0
2014-07-08,4.19,4.25,4.14,4.22,9836603,0
2014-07-09,4.25,4.39,4.19,4.35,11934569,0
2014-07-10,4.45,4.47,4.24,4.27,18117994,0
2014-07-11,4.27,4.38,4.26,4.36,7653644,0
2014-07-14,4.24,4.33,4.21,4.26,7347939,0
2014-07-15,4.28,4.33,4.11,4.12,10743138,0
2014-07-16,4.15,4.22,4.13,4.18,7370388,0
2014-07-17,4.18,4.24,4.12,4.22,12017652,0
2014-07-18,4.19,4.21,4.11,4.19,9014496,0
2014-07-21,4.2,4.21,4.13,4.16,5083210,0
2014-07-22,4.15,4.17,4.09,4.12,7550161,0
2014-07-23,4.12,4.16,4.07,4.09,4967654,0
2014-07-24,4.06,4.07,4,4.01,6804761,0
2014-07-25,4.02,4.13,4,4.12,8097783,0
2014-07-28,4.11,4.16,4.08,4.14,4657087,0
2014-07-29,4.17,4.18,4.11,4.12,3633251,0
2014-07-30,4.1,4.15,4.06,4.06,8037045,0
2014-07-31,4.05,4.07,3.98,3.99,7910643,0
2014-08-01,4.06,4.08,3.94,3.98,10675748,0
2014-08-04,3.96,4.01,3.86,3.89,8783177,0
2014-08-05,3.91,3.96,3.83,3.92,9990429,0
2014-08-06,3.99,4.09,3.99,4.04,9345715,0
2014-08-07,4.04,4.04,3.94,3.97,12892987,0
2014-08-08,3.97,4.01,3.87,3.88,10407107,0
2014-08-11,3.9,3.96,3.87,3.93,5643327,0
2014-08-12,3.96,4.06,3.95,4.02,8643500,0
2014-08-13,4.05,4.09,4.01,4.07,6496749,0
2014-08-14,4.07,4.16,4.04,4.07,9259267,0
2014-08-15,4.02,4.09,3.99,4.02,7010371,0
2014-08-18,4.02,4.07,4,4.06,4330536,0
2014-08-19,4.04,4.1,4.02,4.03,5649617,0
2014-08-20,4.05,4.1,4.02,4.06,5023995,0
2014-08-21,4,4.03,3.91,3.95,11726977,0
2014-08-22,3.95,3.99,3.91,3.95,5072687,0
2014-08-25,3.92,3.94,3.87,3.87,5312950,0
2014-08-26,3.94,3.96,3.89,3.96,5808661,0
2014-08-27,3.96,3.99,3.89,3.94,3886549,0
2014-08-28,3.98,3.99,3.89,3.9,8168483,0
2014-08-29,3.91,3.96,3.9,3.94,5270781,0
2014-09-02,3.89,3.92,3.86,3.86,8365485,0
2014-09-03,3.88,3.9,3.79,3.82,13006262,0
2014-09-04,3.83,3.88,3.72,3.73,8764105,0
2014-09-05,3.74,3.78,3.67,3.73,9640866,0
2014-09-08,3.71,3.71,3.62,3.65,9198146,0
2014-09-09,3.65,3.77,3.63,3.75,13904119,0
2014-09-10,3.75,3.79,3.68,3.69,14004616,0
2014-09-11,3.67,3.78,3.66,3.73,10116439,0
2014-09-12,3.7,3.75,3.67,3.7,9428319,0
2014-09-15,3.72,3.78,3.68,3.74,7858184,0
2014-09-16,3.75,3.84,3.71,3.77,9901765,0
2014-09-17,3.78,3.8,3.68,3.69,10126013,0
2014-09-18,3.67,3.72,3.64,3.64,8649029,0
2014-09-19,3.62,3.63,3.47,3.54,17014075,0
2014-09-22,3.5,3.51,3.39,3.43,13102919,0
2014-09-23,3.49,3.55,3.44,3.49,10882915,0
2014-09-24,3.47,3.51,3.43,3.45,9660831,0
2014-09-25,3.41,3.48,3.4,3.45,10467434,0
2014-09-26,3.43,3.44,3.37,3.39,10589327,0
2014-09-29,3.41,3.42,3.36,3.37,7112730,0
2014-09-30,3.36,3.36,3.23,3.3,14786677,0
2014-10-01,3.32,3.38,3.26,3.26,11841261,0
2014-10-02,3.29,3.33,3.21,3.32,10056233,0
2014-10-03,3.21,3.24,3.13,3.2,20389558,0
2014-10-06,3.21,3.26,3.15,3.23,8510761,0
2014-10-07,3.24,3.25,3.1,3.12,9869763,0
2014-10-08,3.15,3.28,2.98,3.23,20213178,0
2014-10-09,3.25,3.25,2.93,3.04,24811737,0
2014-10-10,3.03,3.04,2.89,2.91,17665892,0
2014-10-13,2.96,3.08,2.94,2.97,12151024,0
2014-10-14,3,3.02,2.93,2.95,11147720,0
2014-10-15,2.97,3.02,2.9,2.93,15393675,0
2014-10-16,2.9,2.98,2.88,2.94,7770720,0
2014-10-17,2.95,2.95,2.87,2.93,11655009,0
2014-10-20,2.93,2.95,2.87,2.95,11601422,0
2014-10-21,2.99,2.99,2.85,2.9,16556895,0
2014-10-22,2.87,2.87,2.75,2.78,12766795,0
2014-10-23,2.71,2.76,2.67,2.72,17813955,0
2014-10-24,2.73,2.74,2.68,2.71,9751400,0
2014-10-27,2.69,2.74,2.68,2.69,11253952,0
2014-10-28,2.73,2.75,2.66,2.74,12932748,0
2014-10-29,2.7,2.75,2.62,2.66,15854641,0
2014-10-30,2.64,2.64,2.36,2.49,18791406,0
2014-10-31,2.33,2.35,2.07,2.15,38818581,0
2014-11-03,2.17,2.27,2.12,2.22,18482888,0
2014-11-04,2.25,2.28,2.07,2.07,16496941,0
2014-11-05,2.03,2.18,2,2,16830801,0
2014-11-06,2.08,2.4,2.08,2.21,25842415,0
2014-11-07,2.48,2.53,2.37,2.5,23771936,0
2014-11-10,2.46,2.48,2.3,2.34,13160903,0
2014-11-11,2.38,2.48,2.33,2.42,11148333,0
2014-11-12,2.43,2.5,2.36,2.46,11586141,0
2014-11-13,2.48,2.57,2.39,2.52,19218984,0
2014-11-14,2.46,2.75,2.43,2.71,20206634,0
2014-11-17,2.69,2.73,2.59,2.71,13271683,0
2014-11-18,2.77,2.99,2.75,2.96,32397633,0
2014-11-19,2.94,2.97,2.71,2.74,20119939,0
2014-11-20,2.8,2.88,2.75,2.83,12201677,0
2014-11-21,2.9,2.95,2.81,2.86,15031145,0
2014-11-24,2.85,2.89,2.77,2.8,11354486,0
2014-11-25,2.81,3.05,2.8,3.03,18797162,0
2014-11-26,3.04,3.13,3.01,3.05,12130836,0
2014-11-28,2.93,2.97,2.77,2.8,12573976,0
2014-12-01,2.86,3.07,2.85,3.04,16472145,0
2014-12-02,2.93,3.11,2.9,2.95,13736785,0
2014-12-03,2.99,3.19,2.97,3.09,15644655,0
2014-12-04,3.07,3.23,3.03,3.13,20695231,0
2014-12-05,3.06,3.17,3,3.1,10789745,0
2014-12-08,3.15,3.17,2.98,3.05,19993298,0
2014-12-09,3.18,3.34,3.18,3.22,16465508,0
2014-12-10,3.22,3.27,3.09,3.1,12996614,0
2014-12-11,3.04,3.18,3.02,3.06,9278324,0
2014-12-12,3.05,3.07,2.95,2.96,13089484,0
2014-12-15,2.91,2.97,2.7,2.7,15644473,0
2014-12-16,2.75,2.79,2.54,2.6,18541258,0
2014-12-17,2.57,2.7,2.51,2.67,16767785,0
2014-12-18,2.73,2.91,2.72,2.89,18777726,0
2014-12-19,2.88,2.96,2.81,2.89,48333251,0
2014-12-22,2.83,2.84,2.6,2.66,15096933,0
2014-12-23,2.62,2.72,2.58,2.59,8910341,0
2014-12-24,2.61,2.72,2.55,2.7,8145445,0
2014-12-26,2.77,2.84,2.73,2.79,7432642,0
2014-12-29,2.72,2.73,2.65,2.69,10965373,0
2014-12-30,2.75,2.91,2.73,2.8,16319236,0
2014-12-31,2.82,2.84,2.72,2.82,14826218,0
2015-01-02,2.76,2.92,2.73,2.9,13065267,0
2015-01-05,2.94,3,2.85,2.95,14252272,0
2015-01-06,2.99,3.38,2.97,3.33,19435927,0
2015-01-07,3.26,3.37,3.2,3.24,14340585,0
2015-01-08,3.35,3.4,3.21,3.22,11830864,0
2015-01-09,3.28,3.45,3.26,3.42,10478416,0
2015-01-12,3.45,3.55,3.43,3.44,18129289,0
2015-01-13,3.52,3.52,3.17,3.2,17211657,0
2015-01-14,3.32,3.35,3.1,3.2,13919238,0
2015-01-15,3.38,3.51,3.32,3.5,16790381,0
2015-01-16,3.49,3.64,3.49,3.57,22755025,0
2015-01-20,3.65,3.66,3.55,3.62,12657223,0
2015-01-21,3.67,3.71,3.49,3.54,14867291,0
2015-01-22,3.57,3.62,3.49,3.57,12329597,0
2015-01-23,3.51,3.53,3.33,3.37,12343995,0
2015-01-26,3.22,3.41,3.17,3.39,11434514,0
2015-01-27,3.43,3.48,3.37,3.46,16881208,0
2015-01-28,3.42,3.48,3.28,3.31,12805343,0
2015-01-29,3.22,3.34,3.2,3.3,10639178,0
2015-01-30,3.28,3.45,3.23,3.39,9692334,0
2015-02-02,3.37,3.45,3.32,3.4,8231457,0
2015-02-03,3.32,3.37,3.23,3.3,8806000,0
2015-02-04,3.34,3.38,3.3,3.34,9341707,0
2015-02-05,3.34,3.47,3.32,3.43,7018359,0
2015-02-06,3.33,3.39,3.22,3.24,10932580,0
2015-02-09,3.27,3.34,3.25,3.34,8790622,0
2015-02-10,3.28,3.35,3.21,3.24,11848073,0
2015-02-11,3.14,3.17,2.96,2.99,15554146,0
2015-02-12,3.05,3.06,2.9,2.98,11731764,0
2015-02-13,3.03,3.07,2.8,2.81,16831906,0
2015-02-17,2.74,2.79,2.69,2.72,8450355,0
2015-02-18,2.71,2.78,2.64,2.77,8780363,0
2015-02-19,2.8,2.82,2.73,2.76,8048184,0
2015-02-20,2.77,2.79,2.69,2.71,7192511,0
2015-02-23,2.7,2.73,2.64,2.72,7240012,0
2015-02-24,2.69,2.75,2.67,2.71,6161241,0
2015-02-25,2.77,2.81,2.73,2.75,6394339,0
2015-02-26,2.8,2.83,2.76,2.77,6920354,0
2015-02-27,2.8,2.85,2.76,2.84,6000586,0
2015-03-02,2.85,2.87,2.76,2.78,9975900,0
2015-03-03,2.8,2.9,2.71,2.74,7188400,0
2015-03-04,2.74,2.78,2.69,2.7,5539300,0
2015-03-05,2.73,3.05,2.62,2.75,16339800,0
2015-03-06,2.63,2.65,2.5,2.51,17090300,0
2015-03-09,2.54,2.55,2.33,2.42,13116300,0
2015-03-10,2.38,2.44,2.3,2.32,8779900,0
2015-03-11,2.32,2.38,2.22,2.37,13287700,0
2015-03-12,2.4,2.42,2.3,2.36,10079800,0
2015-03-13,2.38,2.38,2.23,2.34,10208400,0
2015-03-16,2.34,2.36,2.24,2.34,10734300,0
2015-03-17,2.28,2.33,2.22,2.24,11392000,0
2015-03-18,2.24,2.37,2.2,2.36,14046000,0
2015-03-19,2.33,2.36,2.22,2.36,10887100,0
2015-03-20,2.41,2.48,2.37,2.42,23389100,0
2015-03-23,2.45,2.49,2.4,2.48,9913900,0
2015-03-24,2.52,2.56,2.42,2.53,9684100,0
2015-03-25,2.55,2.56,2.42,2.46,9806600,0
2015-03-26,2.5,2.51,2.32,2.36,10069800,0
2015-03-27,2.34,2.42,2.27,2.36,10940800,0
2015-03-30,2.3,2.34,2.26,2.29,9971900,0
2015-03-31,2.3,2.32,2.22,2.24,11371962,0
2015-04-01,2.27,2.39,2.27,2.36,12014200,0
2015-04-02,2.35,2.38,2.27,2.32,12548600,0
2015-04-06,2.38,2.45,2.33,2.44,14755500,0
2015-04-07,2.4,2.43,2.34,2.38,9294595,0
2015-04-08,2.41,2.41,2.3,2.33,11060600,0
2015-04-09,2.29,2.32,2.26,2.29,8252077,0
2015-04-10,2.32,2.34,2.27,2.31,6026900,0
2015-04-13,2.3,2.33,2.19,2.19,13854100,0
2015-04-14,2.21,2.32,2.21,2.27,9777900,0
2015-04-15,2.28,2.31,2.24,2.3,13290427,0
2015-04-16,2.32,2.34,2.24,2.28,10767495,0
2015-04-17,2.32,2.32,2.26,2.28,5736900,0
2015-04-20,2.27,2.31,2.25,2.29,7126529,0
2015-04-21,2.29,2.35,2.29,2.34,12777806,0
2015-04-22,2.33,2.35,2.26,2.3,9029936,0
2015-04-23,2.31,2.34,2.28,2.31,7945000,0
2015-04-24,2.3,2.32,2.25,2.3,10239014,0
2015-04-27,2.31,2.36,2.3,2.3,11330400,0
2015-04-28,2.31,2.39,2.3,2.37,13164411,0
2015-04-29,2.38,2.47,2.37,2.45,13413200,0
2015-04-30,2.36,2.44,2.35,2.43,13735600,0
2015-05-01,2.39,2.46,2.37,2.44,10660900,0
2015-05-04,2.47,2.5,2.46,2.49,5312400,0
2015-05-05,2.52,2.54,2.46,2.49,7806600,0
2015-05-06,2.5,2.55,2.37,2.4,7360448,0
2015-05-07,2.36,2.44,2.36,2.43,8952757,0
2015-05-08,2.43,2.48,2.4,2.46,2821500,0
2015-05-11,2.48,2.52,2.47,2.51,5813900,0
2015-05-12,2.54,2.55,2.51,2.53,6500354,0
2015-05-13,2.56,2.62,2.53,2.55,11091852,0
2015-05-14,2.57,2.6,2.5,2.54,8354200,0
2015-05-15,2.51,2.59,2.51,2.54,7173116,0
2015-05-18,2.58,2.59,2.53,2.57,6425953,0
2015-05-19,2.51,2.53,2.44,2.46,9955559,0
2015-05-20,2.5,2.5,2.44,2.44,6445257,0
2015-05-21,2.42,2.46,2.38,2.44,6179400,0
2015-05-22,2.39,2.42,2.37,2.41,4908000,0
2015-05-26,2.34,2.35,2.28,2.3,8713652,0
2015-05-27,2.31,2.32,2.27,2.29,4565100,0
2015-05-28,2.27,2.31,2.24,2.3,7194642,0
2015-05-29,2.34,2.39,2.33,2.35,5090100,0
2015-06-01,2.38,2.44,2.36,2.36,8320747,0
2015-06-02,2.4,2.42,2.38,2.38,4697390,0
2015-06-03,2.41,2.45,2.33,2.43,6095200,0
2015-06-04,2.38,2.49,2.36,2.44,10947400,0
2015-06-05,2.39,2.49,2.38,2.46,8266200,0
2015-06-08,2.47,2.53,2.43,2.53,5841800,0
2015-06-09,2.54,2.59,2.47,2.5,6833997,0
2015-06-10,2.54,2.59,2.51,2.58,8640760,0
2015-06-11,2.51,2.56,2.45,2.48,7769066,0
2015-06-12,2.45,2.46,2.34,2.36,12727400,0
2015-06-15,2.35,2.41,2.31,2.36,7272000,0
2015-06-16,2.33,2.34,2.29,2.31,6093700,0
2015-06-17,2.31,2.43,2.28,2.43,7729200,0
2015-06-18,2.48,2.48,2.37,2.39,9232800,0
2015-06-19,2.33,2.38,2.25,2.27,24307300,0
2015-06-22,2.25,2.3,2.24,2.25,7964700,0
2015-06-23,2.24,2.29,2.23,2.28,5843255,0
2015-06-24,2.26,2.34,2.26,2.32,5579100,0
2015-06-25,2.31,2.35,2.29,2.3,5398600,0
2015-06-26,2.3,2.34,2.28,2.32,4417700,0
2015-06-29,2.33,2.35,2.24,2.3,6849100,0
2015-06-30,2.26,2.34,2.2,2.32,12828390,0
2015-07-01,2.3,2.32,2.17,2.22,13569900,0
2015-07-02,2.23,2.28,2.21,2.27,6776800,0
2015-07-06,2.25,2.36,2.23,2.29,7214700,0
2015-07-07,2.24,2.29,2.19,2.24,9104400,0
2015-07-08,2.24,2.28,2.21,2.23,5327000,0
2015-07-09,2.26,2.26,2.16,2.19,7696900,0
2015-07-10,2.18,2.19,2.08,2.11,11943200,0
2015-07-13,2.06,2.1,2.03,2.05,14507000,0
2015-07-14,2.05,2.1,2.04,2.06,6197433,0
2015-07-15,2.03,2.06,1.99,2.01,7543431,0
2015-07-16,2,2.1,1.97,2.02,8485500,0
2015-07-17,1.97,1.98,1.9,1.9,10183500,0
2015-07-20,1.83,1.84,1.66,1.66,18857500,0
2015-07-21,1.72,1.75,1.66,1.71,15972800,0
2015-07-22,1.67,1.75,1.63,1.72,13174900,0
2015-07-23,1.73,1.76,1.65,1.66,9917000,0
2015-07-24,1.62,1.74,1.6,1.69,16021900,0
2015-07-27,1.7,1.86,1.67,1.68,12610600,0
2015-07-28,1.7,1.75,1.68,1.68,7323100,0
2015-07-29,1.7,1.84,1.69,1.79,9385273,0
2015-07-30,1.86,1.87,1.69,1.72,11055700,0
2015-07-31,1.79,1.85,1.75,1.82,11498600,0
2015-08-03,1.83,1.85,1.7,1.71,6952955,0
2015-08-04,1.73,1.76,1.66,1.69,9518000,0
2015-08-05,1.7,1.75,1.66,1.69,8212500,0
2015-08-06,1.71,1.86,1.67,1.82,12928097,0
2015-08-07,1.82,1.92,1.81,1.86,7930800,0
2015-08-10,1.86,2.07,1.84,2.06,13563400,0
2015-08-11,2.09,2.13,2.01,2.07,13849877,0
2015-08-12,2.14,2.16,2.09,2.15,17660000,0
2015-08-13,2.07,2.12,1.98,2.02,8448900,0
2015-08-14,2.07,2.09,1.91,1.98,8521000,0
2015-08-17,2.02,2.07,1.97,2.06,9289800,0
2015-08-18,2,2.09,1.99,2,6623300,0
2015-08-19,2.03,2.13,2.02,2.08,13593100,0
2015-08-20,2.14,2.17,2.11,2.14,12908800,0
2015-08-21,2.17,2.19,2.04,2.07,11925200,0
2015-08-24,1.97,2.05,1.81,1.81,14302564,0
2015-08-25,1.87,1.87,1.68,1.74,14180200,0
2015-08-26,1.7,1.72,1.62,1.62,9160600,0
2015-08-27,1.64,1.76,1.62,1.72,13441500,0
2015-08-28,1.7,1.84,1.7,1.84,9762400,0
2015-08-31,1.76,1.8,1.71,1.79,9881800,0
2015-09-01,1.81,1.84,1.69,1.69,8683500,0
2015-09-02,1.69,1.74,1.63,1.7,8181100,0
2015-09-03,1.67,1.75,1.65,1.66,18099300,0
2015-09-04,1.66,1.67,1.58,1.66,12188700,0
2015-09-08,1.67,1.69,1.57,1.57,12100500,0
2015-09-09,1.55,1.59,1.51,1.55,10862100,0
2015-09-10,1.57,1.57,1.52,1.54,9053739,0
2015-09-11,1.53,1.53,1.35,1.52,24154600,0
2015-09-14,1.52,1.57,1.47,1.48,7999500,0
2015-09-15,1.48,1.52,1.43,1.46,8408590,0
2015-09-16,1.52,1.61,1.51,1.61,8709200,0
2015-09-17,1.61,1.71,1.56,1.69,13068923,0
2015-09-18,1.85,1.87,1.75,1.85,23505300,0
2015-09-21,1.83,1.86,1.73,1.73,10536200,0
2015-09-22,1.68,1.69,1.61,1.63,7777600,0
2015-09-23,1.68,1.68,1.58,1.6,6238433,0
2015-09-24,1.68,1.71,1.64,1.71,10722324,0
2015-09-25,1.67,1.73,1.65,1.68,7926400,0
2015-09-28,1.62,1.64,1.59,1.6,7799794,0
2015-09-29,1.61,1.72,1.61,1.67,11104800,0
2015-09-30,1.65,1.74,1.62,1.72,9474500,0
2015-10-01,1.75,1.78,1.68,1.68,7079400,0
2015-10-02,1.75,1.84,1.72,1.83,7699500,0
2015-10-05,1.82,2.03,1.82,2.03,11164022,0
2015-10-06,2.07,2.18,2.05,2.15,14515400,0
2015-10-07,2.13,2.19,2.11,2.16,14348548,0
2015-10-08,2.07,2.27,2.07,2.13,11739400,0
2015-10-09,2.24,2.27,2.2,2.24,16652000,0
2015-10-12,2.28,2.31,1.97,2.04,17253512,0
2015-10-13,2.08,2.15,2.07,2.09,7513800,0
2015-10-14,2.15,2.29,2.15,2.27,14739005,0
2015-10-15,2.24,2.29,2.18,2.26,15017800,0
2015-10-16,2.27,2.31,2.15,2.15,13286200,0
2015-10-19,2.12,2.19,2.04,2.07,12856988,0
2015-10-20,2.11,2.22,2.11,2.2,9381071,0
2015-10-21,2.16,2.18,2.1,2.1,7426900,0
2015-10-22,2.11,2.28,2.11,2.25,13034600,0
2015-10-23,2.27,2.35,2.18,2.33,10948700,0
2015-10-26,2.31,2.37,2.26,2.27,9990100,0
2015-10-27,2.25,2.32,2.21,2.28,4943800,0
2015-10-28,2.31,2.4,2.16,2.17,20924300,0
2015-10-29,2.16,2.2,2.03,2.1,10764600,0
2015-10-30,2.08,2.15,2.01,2.01,9918100,0
2015-11-02,2,2.1,1.97,2.07,7123682,0
2015-11-03,2,2.08,1.97,2.05,8653366,0
2015-11-04,2.06,2.09,1.97,1.98,8148329,0
2015-11-05,1.94,1.95,1.82,1.88,12821800,0
2015-11-06,1.8,1.83,1.74,1.77,10265900,0
2015-11-09,1.76,1.84,1.73,1.83,9969253,0
2015-11-10,1.76,1.8,1.74,1.77,8928400,0
2015-11-11,1.78,1.84,1.74,1.8,8054400,0
2015-11-12,1.71,1.84,1.71,1.79,8044600,0
2015-11-13,1.75,1.84,1.75,1.83,7370100,0
2015-11-16,1.86,1.91,1.83,1.86,6203800,0
2015-11-17,1.84,1.86,1.75,1.75,6847800,0
2015-11-18,1.76,1.82,1.72,1.82,6804500,0
2015-11-19,1.85,1.89,1.82,1.87,7031900,0
2015-11-20,1.87,1.89,1.75,1.75,7990600,0
2015-11-23,1.74,1.8,1.72,1.75,5857300,0
2015-11-24,1.81,1.95,1.79,1.93,12823400,0
2015-11-25,1.91,2,1.89,1.93,6866200,0
2015-11-27,1.88,1.91,1.87,1.88,3468400,0
2015-11-30,1.9,1.99,1.89,1.92,7251200,0
2015-12-01,1.93,2.06,1.92,2.05,8234063,0
2015-12-02,2,2.05,1.93,1.99,8273652,0
2015-12-03,2.02,2.05,1.94,2.01,9841738,0
2015-12-04,2.03,2.14,2.03,2.13,9926300,0
2015-12-07,2.08,2.11,1.96,2,8109700,0
2015-12-08,2,2.02,1.89,1.93,7526732,0
2015-12-09,1.97,2,1.91,1.96,6454600,0
2015-12-10,1.95,2.02,1.92,1.95,7539500,0
2015-12-11,1.93,2.07,1.91,2.02,11727700,0
2015-12-14,1.99,2,1.85,1.87,10605091,0
2015-12-15,1.92,1.92,1.81,1.89,8800100,0
2015-12-16,1.93,1.95,1.83,1.94,11101300,0
2015-12-17,1.86,1.86,1.75,1.78,8303800,0
2015-12-18,1.84,1.94,1.79,1.88,16262400,0
2015-12-21,1.9,1.95,1.87,1.9,8518100,0
2015-12-22,1.87,1.92,1.86,1.9,6370035,0
2015-12-23,1.89,1.94,1.88,1.89,5708500,0
2015-12-24,1.9,1.97,1.9,1.95,4001783,0
2015-12-28,1.92,1.94,1.82,1.83,4893011,0
2015-12-29,1.88,1.92,1.83,1.87,5738045,0
2015-12-30,1.83,1.87,1.81,1.83,5547973,0
2015-12-31,1.82,1.84,1.78,1.82,5319503,0
2016-01-04,1.85,1.91,1.83,1.89,6894336,0
2016-01-05,1.9,1.91,1.84,1.85,6006970,0
2016-01-06,1.88,1.94,1.85,1.87,11064243,0
2016-01-07,1.91,2.02,1.87,2,16024661,0
2016-01-08,1.92,1.94,1.83,1.87,14648328,0
2016-01-11,1.88,1.9,1.68,1.72,12892888,0
2016-01-12,1.7,1.71,1.62,1.66,10220807,0
2016-01-13,1.66,1.73,1.62,1.68,10838778,0
2016-01-14,1.62,1.65,1.55,1.6,8524378,0
2016-01-15,1.65,1.65,1.48,1.48,11364587,0
2016-01-19,1.53,1.54,1.31,1.38,17770700,0
2016-01-20,1.42,1.51,1.41,1.49,11952284,0
2016-01-21,1.43,1.53,1.39,1.52,9980694,0
2016-01-22,1.49,1.58,1.46,1.56,15924367,0
2016-01-25,1.58,1.63,1.51,1.54,12265836,0
2016-01-26,1.57,1.65,1.56,1.64,13427546,0
2016-01-27,1.64,1.685,1.59,1.67,8846324,0
2016-01-28,1.64,1.67,1.59,1.59,6392620,0
2016-01-29,1.59,1.675,1.58,1.64,6462289,0
2016-02-01,1.67,1.73,1.66,1.73,8546921,0
2016-02-02,1.69,1.74,1.62,1.65,5787713,0
2016-02-03,1.68,1.82,1.67,1.82,14268075,0
2016-02-04,1.87,2.1399,1.87,2.03,20881664,0
2016-02-05,1.96,2.35,1.92,2.3,19846174,0
2016-02-08,2.54,2.59,2.43,2.44,28137426,0
2016-02-09,2.49,2.59,2.37,2.43,30963086,0
2016-02-10,2.38,2.58,2.3,2.57,17194339,0
2016-02-11,2.93,3.08,2.78,2.9,37832789,0
2016-02-12,2.8,3.02,2.77,3,22119063,0
2016-02-16,2.76,3.02,2.71,2.72,26852198,0
2016-02-17,2.77,2.84,2.66,2.81,16404616,0
2016-02-18,2.74,3.15,2.72,3.02,22825951,0
2016-02-19,2.97,3.11,2.92,2.97,14077882,0
2016-02-22,2.87,3.02,2.85,3,15205583,0
2016-02-23,3.06,3.12,3.01,3.07,10958124,0
2016-02-24,3.2,3.36,3.08,3.18,18714527,0
2016-02-25,2.91,3,2.89,2.98,29546955,0
2016-02-26,2.87,2.99,2.84,2.9,22677624,0
2016-02-29,2.94,3,2.905,2.94,15793666,0
2016-03-01,2.98,2.99,2.82,2.88,19958467,0
2016-03-02,2.87,2.94,2.84,2.9,13756869,0
2016-03-03,2.9,3.17,2.9,3.07,29300308,0
2016-03-04,3.07,3.2,2.95,2.99,34046893,0
2016-03-07,3.08,3.13,2.97,3.02,21601631,0
2016-03-08,3.05,3.105,2.78,2.86,18513229,0
2016-03-09,2.8,2.94,2.68,2.86,22941899,0
2016-03-10,2.89,3.06,2.87,3.02,15167856,0
2016-03-11,3.01,3.11,2.93,2.95,11354648,0
2016-03-14,2.97,3.06,2.87,2.89,10901894,0
2016-03-15,2.86,2.98,2.79,2.95,11076395,0
2016-03-16,2.89,3.16,2.82,3.15,16394562,0
2016-03-17,3.23,3.29,3.1,3.12,17990669,0
2016-03-18,3.14,3.231,3.095,3.14,21391683,0
2016-03-21,3.08,3.215,3.065,3.16,10070606,0
2016-03-22,3.2,3.26,3.14,3.17,14028184,0
2016-03-23,3.06,3.08,2.89,2.94,17317596,0
2016-03-24,2.96,3.1,2.92,3.02,13110129,0
2016-03-28,3.02,3.06,2.93,3.02,5975088,0
2016-03-29,3.02,3.38,3.02,3.36,19259844,0
2016-03-30,3.37,3.45,3.25,3.44,24596658,0
2016-03-31,3.51,3.58,3.4,3.4,18174496,0
2016-04-01,3.26,3.49,3.21,3.48,14128503,0
2016-04-04,3.45,3.47,3.31,3.41,12880758,0
2016-04-05,3.48,3.55,3.385,3.53,14137058,0
2016-04-06,3.49,3.58,3.45,3.58,15126061,0
2016-04-07,3.67,3.85,3.66,3.79,22451297,0
2016-04-08,3.82,3.96,3.81,3.91,17374791,0
2016-04-11,4.07,4.25,4.04,4.22,16823396,0
2016-04-12,4.25,4.47,4.15,4.46,21589697,0
2016-04-13,4.24,4.49,4.21,4.33,21919043,0
2016-04-14,4.29,4.36,3.98,4.13,19714093,0
2016-04-15,4.18,4.295,4.1,4.25,8845220,0
2016-04-18,4.36,4.375,4.25,4.32,9271432,0
2016-04-19,4.44,4.61,4.42,4.58,13368307,0
2016-04-20,4.65,4.78,4.48,4.51,22939767,0
2016-04-21,4.67,4.76,4.56,4.69,19248224,0
2016-04-22,4.66,4.76,4.58,4.64,13815202,0
2016-04-25,4.64,4.7,4.52,4.63,10433777,0
2016-04-26,4.68,4.74,4.57,4.68,10439868,0
2016-04-27,4.73,4.755,4.6,4.7,14814110,0
2016-04-28,4.79,5.18,4.76,5.17,20260014,0
2016-04-29,5.31,5.7,5.3,5.7,24418072,0
2016-05-02,5.79,5.82,5.545,5.64,20856390,0
2016-05-03,5.56,5.695,5.35,5.41,22647381,0
2016-05-04,5.28,5.46,5.03,5.07,19711290,0
2016-05-05,5.23,5.41,5.181,5.29,17277379,0
2016-05-06,5.43,5.77,5.39,5.59,23219056,0
2016-05-09,5.29,5.4,5.19,5.2,17271750,0
2016-05-10,5.19,5.58,5.09,5.52,17776513,0
2016-05-11,5.79,5.8,4.93,5.25,29572191,0
2016-05-12,5.28,5.325,5.01,5.09,14844865,0
2016-05-13,5.14,5.32,5.08,5.18,16477983,0
2016-05-16,5.33,5.41,5.18,5.27,12670469,0
2016-05-17,5.27,5.47,5.17,5.32,11232856,0
2016-05-18,5.2,5.38,4.87,4.91,17544063,0
2016-05-19,4.68,4.98,4.59,4.93,22879148,0
2016-05-20,4.95,5.01,4.81,4.97,12119815,0
2016-05-23,4.8,5.02,4.74,4.89,8688863,0
2016-05-24,4.58,4.75,4.34,4.35,22904203,0
2016-05-25,4.31,4.47,4.22,4.41,10689882,0
2016-05-26,4.61,4.67,4.48,4.51,10520208,0
2016-05-27,4.48,4.56,4.22,4.23,17677359,0
2016-05-31,4.23,4.46,4.2,4.26,15733521,0
2016-06-01,4.32,4.41,4.17,4.29,12492578,0
2016-06-02,4.31,4.4,4.26,4.33,11032680,0
2016-06-03,4.68,5.02,4.65,4.97,17788460,0
2016-06-06,5.02,5.07,4.84,5.03,17612084,0
2016-06-07,4.92,4.975,4.87,4.93,10600103,0
2016-06-08,5.19,5.26,5.14,5.19,14536072,0
2016-06-09,5.16,5.33,5.11,5.31,13979923,0
2016-06-10,5.36,5.4899,5.13,5.18,16066509,0
2016-06-13,5.34,5.36,5.03,5.16,14171348,0
2016-06-14,5.19,5.28,5.015,5.1,14422960,0
2016-06-15,5.12,5.35,4.99,5.22,13196756,0
2016-06-16,5.44,5.44,4.98,5.01,17916665,0
2016-06-17,5.12,5.165,4.8701,4.98,42304553,0
2016-06-20,4.78,4.93,4.695,4.88,13398363,0
2016-06-21,4.76,4.83,4.71,4.77,9089757,0
2016-06-22,4.74,4.95,4.69,4.93,11152700,0
2016-06-23,4.87,4.96,4.83,4.9,8694201,0
2016-06-24,5.48,5.49,4.96,5.11,23131379,0
2016-06-27,5.14,5.25,4.97,5.15,15880714,0
2016-06-28,5.02,5.11,4.952,4.96,15582558,0
2016-06-29,5.06,5.15,5.02,5.03,14601364,0
2016-06-30,5.14,5.15,4.87,4.89,16213332,0
2016-07-01,5.07,5.4,5.05,5.36,13393968,0
2016-07-05,5.41,5.725,5.36,5.64,30757580,0
2016-07-06,5.75,5.81,5.59,5.74,18710607,0
2016-07-07,5.66,5.69,5.38,5.39,14654264,0
2016-07-08,5.39,5.5868,5.3196,5.53,16418992,0
2016-07-11,5.44,5.65,5.42,5.56,11069555,0
2016-07-12,5.52,5.64,5.23,5.31,18898212,0
2016-07-13,5.42,5.46,5.3,5.4,11665449,0
2016-07-14,5.3,5.475,5.25,5.4,10474855,0
2016-07-15,5.34,5.47,5.3,5.31,9833746,0
2016-07-18,5.35,5.45,5.285,5.45,7931700,0
2016-07-19,5.38,5.47,5.34,5.36,6668741,0
2016-07-20,5.23,5.23,4.93,4.96,12368287,0
2016-07-21,5.01,5.2,4.965,5.1,12049034,0
2016-07-22,5.02,5.11,4.97,5,9618492,0
2016-07-25,4.95,4.95,4.68,4.72,11586594,0
2016-07-26,4.82,4.88,4.735,4.84,11011176,0
2016-07-27,4.96,5.02,4.7,5.01,19987634,0
2016-07-28,5.04,5.09,4.87,5.03,18036764,0
2016-07-29,5.16,5.25,5.085,5.17,11094033,0
2016-08-01,5.17,5.22,5.03,5.18,8728387,0
2016-08-02,5.27,5.53,5.22,5.52,21152346,0
2016-08-03,5.48,5.49,5.37,5.43,12547604,0
2016-08-04,5.45,5.56,5.43,5.51,13376499,0
2016-08-05,5.32,5.39,5.22,5.28,15448245,0
2016-08-08,5.25,5.48,5.24,5.4,12871073,0
2016-08-09,5.4,5.48,5.311,5.39,12368599,0
2016-08-10,5.53,5.56,5.37,5.41,17238386,0
2016-08-11,5.44,5.51,5.26,5.28,16865638,0
2016-08-12,5.44,5.47,5.19,5.21,15761882,0
2016-08-15,5.23,5.265,5.13,5.16,16072531,0
2016-08-16,5.24,5.24,5.0901,5.13,14989574,0
2016-08-17,5.08,5.105,4.87,5.04,17620345,0
2016-08-18,5.08,5.11,4.98,5.05,14965947,0
2016-08-19,4.95,5.03,4.88,4.93,15584739,0
2016-08-22,4.82,4.86,4.7342,4.79,18079463,0
2016-08-23,4.85,4.87,4.67,4.72,20270579,0
2016-08-24,4.64,4.65,4.17,4.23,29072420,0
2016-08-25,4.22,4.39,4.13,4.34,15336668,0
2016-08-26,4.41,4.58,4.2,4.3,23773397,0
2016-08-29,4.24,4.4301,4.21,4.37,14071131,0
2016-08-30,4.32,4.3601,4.03,4.08,21087835,0
2016-08-31,4,4.075,3.955,3.99,24691217,0
2016-09-01,3.98,4.189,3.93,4.18,23418440,0
2016-09-02,4.36,4.4278,4.28,4.41,17628521,0
2016-09-06,4.53,4.6157,4.45,4.58,23380924,0
2016-09-07,4.6,4.62,4.39,4.53,22927067,0
2016-09-08,4.5,4.58,4.395,4.42,17257168,0
2016-09-09,4.32,4.35,4.1,4.15,26808118,0
2016-09-12,4.06,4.32,4.02,4.26,18017701,0
2016-09-13,4.18,4.2,3.95,4.02,21471304,0
2016-09-14,4.075,4.15,3.99,4.05,16747240,0
2016-09-15,4.06,4.23,3.97,4.13,19320686,0
2016-09-16,4.08,4.19,3.99,4.09,20382276,0
2016-09-19,4.15,4.18,4.08,4.11,11536291,0
2016-09-20,4.13,4.19,4.08,4.17,10235817,0
2016-09-21,4.3,4.53,4.22,4.49,19348435,0
2016-09-22,4.58,4.61,4.36,4.43,16898949,0
2016-09-23,4.39,4.45,4.25,4.3,13643667,0
2016-09-26,4.31,4.395,4.25,4.26,12753840,0
2016-09-27,4.22,4.27,4.14,4.22,13673105,0
2016-09-28,4.22,4.3458,4.12,4.31,13896259,0
2016-09-29,4.26,4.32,4.17,4.27,10727546,0
2016-09-30,4.35,4.37,4.19,4.21,14530242,0
2016-10-03,4.18,4.24,4.06,4.12,12348181,0
2016-10-04,3.93,3.95,3.56,3.58,29653528,0
2016-10-05,3.7,3.72,3.51,3.63,18286014,0
2016-10-06,3.49,3.58,3.42,3.5,18167086,0
2016-10-07,3.69,3.69,3.45,3.52,17492681,0
2016-10-10,3.6,3.675,3.56,3.64,14386661,0
2016-10-11,3.55,3.65,3.51,3.59,14154393,0
2016-10-12,3.66,3.76,3.55,3.7,18508133,0
2016-10-13,3.68,3.86,3.63,3.75,16127541,0
2016-10-14,3.67,3.76,3.59,3.62,14103697,0
2016-10-17,3.63,3.72,3.58,3.66,13082833,0
2016-10-18,3.75,3.77,3.68,3.75,12109943,0
2016-10-19,3.86,3.93,3.77,3.84,17436306,0
2016-10-20,3.86,3.92,3.75,3.92,11378946,0
2016-10-21,3.87,3.925,3.83,3.92,14863228,0
2016-10-24,3.98,3.98,3.66,3.75,22379034,0
2016-10-25,3.8,3.97,3.74,3.9,20979517,0
2016-10-26,3.91,3.91,3.675,3.79,14566587,0
2016-10-27,3.825,3.84,3.67,3.74,13359091,0
2016-10-28,3.7,3.84,3.66,3.74,13130814,0
2016-10-31,3.75,3.88,3.7,3.86,9569565,0
2016-11-01,3.98,4.075,3.94,3.96,12240898,0
2016-11-02,4.08,4.13,3.825,3.9,18947026,0
2016-11-03,4.02,4.225,3.9,4.21,15038372,0
2016-11-04,4.26,4.27,4.09,4.11,14937068,0
2016-11-07,3.97,4.05,3.94,3.94,10363624,0
2016-11-08,3.97,4.06,3.85,3.91,16070526,0
2016-11-09,4.26,4.27,3.87,3.98,17815800,0
2016-11-10,3.95,3.96,3.55,3.58,19794036,0
2016-11-11,3.58,3.6,3.24,3.25,19044658,0
2016-11-14,3.13,3.52,3.1,3.36,21855382,0
2016-11-15,3.36,3.6,3.345,3.59,14919211,0
2016-11-16,3.59,3.62,3.5,3.61,12776087,0
2016-11-17,3.68,3.735,3.45,3.56,20032192,0
2016-11-18,3.45,3.53,3.33,3.39,15009601,0
2016-11-21,3.45,3.53,3.39,3.43,12732288,0
2016-11-22,3.4,3.47,3.32,3.44,12702314,0
2016-11-23,3.26,3.29,3.11,3.17,21872839,0
2016-11-25,3.21,3.25,3.15,3.17,5968884,0
2016-11-28,3.25,3.38,3.185,3.37,16130435,0
2016-11-29,3.27,3.425,3.26,3.37,10749065,0
2016-11-30,3.31,3.36,3.23,3.29,13009411,0
2016-12-01,3.28,3.41,3.205,3.31,15194429,0
2016-12-02,3.35,3.53,3.34,3.47,10758009,0
2016-12-05,3.35,3.46,3.24,3.41,14861911,0
2016-12-06,3.39,3.48,3.35,3.39,9759069,0
2016-12-07,3.46,3.475,3.35,3.4,11400030,0
2016-12-08,3.39,3.405,3.324,3.36,10815491,0
2016-12-09,3.31,3.3401,3.2,3.21,13109077,0
2016-12-12,3.24,3.33,3.2,3.31,12429291,0
2016-12-13,3.31,3.42,3.3,3.4,13980074,0
2016-12-14,3.45,3.5663,3.2,3.21,22910093,0
2016-12-15,3.08,3.1499,2.98,3.13,22176581,0
2016-12-16,3.17,3.19,3.03,3.03,44590099,0
2016-12-19,3.05,3.09,2.98,3.01,27547380,0
2016-12-20,2.95,3.03,2.89,3.03,12012439,0
2016-12-21,3.02,3.04,2.96,2.98,5834593,0
2016-12-22,2.89,2.97,2.88,2.91,9899924,0
2016-12-23,2.92,2.99,2.9,2.94,13335788,0
2016-12-27,2.99,3.08,2.96,3.04,6805247,0
2016-12-28,3.02,3.13,2.98,3.11,11180877,0
2016-12-29,3.17,3.32,3.14,3.27,18228882,0
2016-12-30,3.3,3.38,3.1,3.11,17449162,0
2017-01-03,3.15,3.29,3.13,3.29,12834051,0
2017-01-04,3.35,3.36,3.26,3.29,11124526,0
2017-01-05,3.37,3.51,3.34,3.46,15067020,0
2017-01-06,3.41,3.45,3.28,3.35,12129430,0
2017-01-09,3.42,3.43,3.325,3.34,10296642,0
2017-01-10,3.37,3.425,3.325,3.39,8706744,0
2017-01-11,3.36,3.415,3.25,3.37,15343236,0
2017-01-12,3.46,3.49,3.27,3.31,14493687,0
2017-01-13,3.24,3.37,3.23,3.36,8181854,0
2017-01-17,3.55,3.64,3.5,3.63,15900605,0
2017-01-18,3.62,3.69,3.5,3.56,14052235,0
2017-01-19,3.53,3.61,3.47,3.52,11185168,0
2017-01-20,3.54,3.635,3.48,3.59,9609015,0
2017-01-23,3.65,3.77,3.61,3.75,14993114,0
2017-01-24,3.76,3.91,3.75,3.84,17825537,0
2017-01-25,3.78,3.8,3.64,3.71,11050037,0
2017-01-26,3.6,3.69,3.56,3.59,11223068,0
2017-01-27,3.57,3.62,3.53,3.61,10334779,0
2017-01-30,3.63,3.79,3.61,3.69,15085885,0
2017-01-31,3.82,3.91,3.78,3.9,16333020,0
2017-02-01,3.76,3.91,3.74,3.88,17433645,0
2017-02-02,4,4.01,3.9001,3.92,10836193,0
2017-02-03,3.92,3.96,3.88,3.92,8379538,0
2017-02-06,3.96,4.12,3.92,4.11,9820643,0
2017-02-07,4.06,4.22,4.03,4.05,15929840,0
2017-02-08,4.11,4.2,4.095,4.19,13754399,0
2017-02-09,4.22,4.23,4.04,4.1,12130889,0
2017-02-10,4.03,4.13,4,4.09,11242781,0
2017-02-13,4.05,4.05,3.95,3.98,11701517,0
2017-02-14,4.06,4.06,3.91,3.93,10992936,0
2017-02-15,3.91,3.98,3.87,3.95,9223306,0
2017-02-16,3.9,3.975,3.85,3.93,12317852,0
2017-02-17,3.94,3.99,3.86,3.88,13004790,0
2017-02-21,3.76,3.87,3.755,3.83,10838463,0
2017-02-22,3.81,3.83,3.63,3.76,14301292,0
2017-02-23,3.87,3.88,3.71,3.71,10917828,0
2017-02-24,3.79,3.91,3.74,3.81,11103144,0
2017-02-27,3.81,3.94,3.56,3.59,14749936,0
2017-02-28,3.65,3.67,3.49,3.54,12799294,0
2017-03-01,3.42,3.56,3.38,3.49,14889830,0
2017-03-02,3.41,3.46,3.31,3.33,15660537,0
2017-03-03,3.29,3.405,3.27,3.37,15905967,0
2017-03-06,3.36,3.385,3.23,3.31,9584940,0
2017-03-07,3.27,3.32,3.2,3.26,9085911,0
2017-03-08,3.21,3.31,3.2,3.25,7974190,0
2017-03-09,3.25,3.28,3.17,3.18,7806915,0
2017-03-10,3.21,3.31,3.19,3.28,10426843,0
2017-03-13,3.31,3.31,3.195,3.25,10376192,0
2017-03-14,3.23,3.29,3.16,3.19,12283766,0
2017-03-15,3.23,3.49,3.15,3.47,19162140,0
2017-03-16,3.55,3.5787,3.39,3.44,11170432,0
2017-03-17,3.46,3.49,3.35,3.4,13318751,0
2017-03-20,3.45,3.48,3.37,3.47,8108103,0
2017-03-21,3.48,3.5499,3.44,3.48,11215593,0
2017-03-22,3.51,3.515,3.42,3.49,7448352,0
2017-03-23,3.49,3.52,3.37,3.43,12119444,0
2017-03-24,3.43,3.46,3.38,3.39,7205723,0
2017-03-27,3.51,3.52,3.44,3.48,8754890,0
2017-03-28,3.52,3.54,3.355,3.4,13176040,0
2017-03-29,3.39,3.5,3.36,3.47,8422301,0
2017-03-30,3.44,3.53,3.44,3.48,7288441,0
2017-03-31,3.47,3.55,3.44,3.51,9385751,0
2017-04-03,3.5,3.59,3.48,3.56,12716916,0
2017-04-04,3.58,3.6,3.51,3.58,7445687,0
2017-04-05,3.5,3.62,3.48,3.6,12118792,0
2017-04-06,3.6,3.6,3.53,3.57,5889898,0
2017-04-07,3.645,3.72,3.51,3.58,18844159,0
2017-04-10,3.54,3.61,3.5,3.59,6909430,0
2017-04-11,3.65,3.75,3.6,3.72,11921982,0
2017-04-12,3.7,3.85,3.69,3.85,14422084,0
2017-04-13,3.87,3.89,3.775,3.8,10647667,0
2017-04-17,3.79,3.9,3.77,3.85,8763793,0
2017-04-18,3.82,3.86,3.77,3.85,9146685,0
2017-04-19,3.78,3.79,3.64,3.72,18935517,0
2017-04-20,3.72,3.78,3.69,3.78,9643296,0
2017-04-21,3.78,3.87,3.74,3.86,16654339,0
2017-04-24,3.77,3.845,3.74,3.76,12119962,0
2017-04-25,3.69,3.72,3.49,3.51,18056943,0
2017-04-26,3.52,3.54,3.355,3.52,21422914,0
2017-04-27,3.46,3.46,3.35,3.42,15224178,0
2017-04-28,3.405,3.525,3.3899,3.49,12428655,0
2017-05-01,3.46,3.505,3.37,3.4,10575717,0
2017-05-02,3.36,3.45,3.35,3.36,14170707,0
2017-05-03,3.43,3.92,3.42,3.7,35500011,0
2017-05-04,3.61,3.61,3.525,3.6,15509233,0
2017-05-05,3.63,3.8,3.61,3.77,10171575,0
2017-05-08,3.8,3.82,3.73,3.81,7494367,0
2017-05-09,3.75,3.78,3.67,3.75,12349881,0
2017-05-10,3.82,3.95,3.81,3.9,14120922,0
2017-05-11,3.93,4.13,3.92,4.1,17274759,0
2017-05-12,4.12,4.225,4.12,4.14,13173660,0
2017-05-15,4.18,4.23,4.09,4.17,12573117,0
2017-05-16,4.16,4.2636,4.13,4.2,9985586,0
2017-05-17,4.28,4.38,4.25,4.28,14314472,0
2017-05-18,4.25,4.31,4.17,4.21,19531056,0
2017-05-19,4.26,4.275,4.21,4.25,11340047,0
2017-05-22,4.25,4.31,4.21,4.23,6542184,0
2017-05-23,4.27,4.32,4.155,4.17,13616250,0
2017-05-24,4.17,4.24,4.05,4.24,13353024,0
2017-05-25,4.22,4.25,4.15,4.2,7247582,0
2017-05-26,4.28,4.28,4.18,4.22,7773165,0
2017-05-30,4.2,4.37,4.2,4.24,11517256,0
2017-05-31,4.24,4.36,4.17,4.31,12776031,0
2017-06-01,4.29,4.375,4.26,4.31,10263764,0
2017-06-02,4.36,4.38,4.3,4.31,9677272,0
2017-06-05,4.31,4.33,4.19,4.24,11485731,0
2017-06-06,4.33,4.63,4.31,4.63,22618752,0
2017-06-07,4.56,4.66,4.5,4.64,19026267,0
2017-06-08,4.56,4.59,4.35,4.45,18072468,0
2017-06-09,4.37,4.42,4.3,4.33,13287715,0
2017-06-12,4.32,4.41,4.27,4.3,11111671,0
2017-06-13,4.29,4.32,4.21,4.27,12505902,0
2017-06-14,4.37,4.41,4.095,4.13,15645469,0
2017-06-15,4.09,4.115,4.03,4.09,9344130,0
2017-06-16,4.13,4.16,4.07,4.09,14906360,0
2017-06-19,4.06,4.11,4.02,4.04,8049839,0
2017-06-20,4.01,4.08,3.92,3.96,10032906,0
2017-06-21,3.95,4.07,3.93,4.03,10059161,0
2017-06-22,4.12,4.1501,4.065,4.12,8263292,0
2017-06-23,4.14,4.25,4.11,4.24,9054904,0
2017-06-26,4.18,4.29,4.16,4.24,7739883,0
2017-06-27,4.28,4.3,4.11,4.12,7727441,0
2017-06-28,4.17,4.19,4.06,4.11,8750516,0
2017-06-29,4.06,4.11,3.99,4,13190315,0
2017-06-30,4.02,4.12,3.985,4.07,8796468,0
2017-07-03,3.97,4.01,3.95,3.97,3766117,0
2017-07-05,3.94,3.99,3.87,3.96,14999994,0
2017-07-06,3.95,3.96,3.88,3.91,7558523,0
2017-07-07,3.88,3.89,3.73,3.84,12680454,0
2017-07-10,3.81,4.01,3.76,4.01,9823689,0
2017-07-11,3.99,4,3.905,3.99,6655770,0
2017-07-12,4.03,4.05,3.89,3.9,12676091,0
2017-07-13,3.87,3.91,3.775,3.81,11008394,0
2017-07-14,3.9,3.98,3.89,3.9,10134672,0
2017-07-17,3.97,4.03,3.94,3.99,5324990,0
2017-07-18,4.06,4.11,4.015,4.06,8125675,0
2017-07-19,4.09,4.16,4.04,4.13,6771211,0
2017-07-20,4.12,4.21,4.11,4.15,8012150,0
2017-07-21,4.18,4.24,4.15,4.22,10567384,0
2017-07-24,4.25,4.25,4.08,4.12,6441284,0
2017-07-25,4.12,4.18,4.07,4.11,11705492,0
2017-07-26,4.09,4.345,4.08,4.27,13671369,0
2017-07-27,4.35,4.35,4.1,4.12,15537196,0
2017-07-28,4.17,4.25,4.14,4.21,10035404,0
2017-07-31,4.21,4.235,4.11,4.12,11212405,0
2017-08-01,4.12,4.185,4.06,4.12,9067867,0
2017-08-02,4.09,4.23,4.07,4.12,15446771,0
2017-08-03,4.27,4.45,4.19,4.32,16876833,0
2017-08-04,4.25,4.305,4.1,4.18,16249040,0
2017-08-07,4.15,4.23,4.11,4.13,8508655,0
2017-08-08,4.18,4.22,4.09,4.13,12199828,0
2017-08-09,4.23,4.31,4.16,4.19,15652702,0
2017-08-10,4.27,4.29,4.22,4.25,8353955,0
2017-08-11,4.26,4.31,4.155,4.18,16606981,0
2017-08-14,4.12,4.21,4.1,4.17,9110549,0
2017-08-15,4.1,4.21,4.09,4.17,6952494,0
2017-08-16,4.18,4.43,4.18,4.38,14878640,0
2017-08-17,4.4,4.426,4.33,4.37,7514365,0
2017-08-18,4.43,4.5,4.22,4.25,14313514,0
2017-08-21,4.26,4.33,4.255,4.28,7949902,0
2017-08-22,4.25,4.28,4.17,4.18,8473415,0
2017-08-23,4.2,4.24,4.1638,4.24,6901475,0
2017-08-24,4.21,4.265,4.2,4.24,5548123,0
2017-08-25,4.26,4.295,4.185,4.25,6952346,0
2017-08-28,4.3,4.4,4.25,4.4,11920318,0
2017-08-29,4.5,4.53,4.34,4.41,24017954,0
2017-08-30,4.4,4.46,4.35,4.37,13431488,0
2017-08-31,4.4,4.57,4.37,4.56,13440873,0
2017-09-01,4.65,4.66,4.46,4.49,12808400,0
2017-09-05,4.55,4.72,4.54,4.69,11108270,0
2017-09-06,4.68,4.74,4.565,4.68,12312972,0
2017-09-07,4.73,4.91,4.73,4.89,14684072,0
2017-09-08,4.89,4.9,4.765,4.83,11748682,0
2017-09-11,4.7,4.77,4.61,4.67,10669183,0
2017-09-12,4.64,4.74,4.601,4.72,7206642,0
2017-09-13,4.7,4.75,4.65,4.7,10773370,0
2017-09-14,4.7,4.83,4.63,4.8,8914225,0
2017-09-15,4.79,4.84,4.73,4.82,11924951,0
2017-09-18,4.69,4.77,4.48,4.53,14902281,0
2017-09-19,4.55,4.58,4.5,4.52,5916379,0
2017-09-20,4.55,4.6,4.32,4.33,13065611,0
2017-09-21,4.27,4.28,4.18,4.23,15823825,0
2017-09-22,4.3,4.31,4.19,4.25,5975624,0
2017-09-25,4.22,4.37,4.2,4.36,8992487,0
2017-09-26,4.29,4.34,4.26,4.28,10780578,0
2017-09-27,4.16,4.26,4.11,4.2,8095962,0
2017-09-28,4.2,4.3,4.19,4.27,5191549,0
2017-09-29,4.27,4.305,4.24,4.24,4223275,0
2017-10-02,4.23,4.29,4.18,4.19,8370157,0
2017-10-03,4.22,4.31,4.2,4.28,6259841,0
2017-10-04,4.3,4.35,4.28,4.32,4317774,0
2017-10-05,4.3,4.31,4.23,4.24,4672541,0
2017-10-06,4.23,4.31,4.19,4.28,8567695,0
2017-10-09,4.28,4.34,4.2733,4.29,5932938,0
2017-10-10,4.33,4.35,4.28,4.3,9466748,0
2017-10-11,4.34,4.39,4.29,4.39,7501125,0
2017-10-12,4.4,4.505,4.36,4.45,7437763,0
2017-10-13,4.51,4.52,4.415,4.43,4966852,0
2017-10-16,4.44,4.455,4.265,4.28,6267886,0
2017-10-17,4.25,4.3,4.21,4.29,6274249,0
2017-10-18,4.25,4.29,4.24,4.25,3860125,0
2017-10-19,4.28,4.355,4.28,4.3,4646187,0
2017-10-20,4.24,4.295,4.14,4.16,9414525,0
2017-10-23,4.13,4.15,4.06,4.12,7557491,0
2017-10-24,4.08,4.1,4.02,4.03,7636581,0
2017-10-25,4,4.01,3.92,3.94,11283585,0
2017-10-26,3.94,3.97,3.85,3.87,9016249,0
2017-10-27,3.85,3.98,3.82,3.95,11434040,0
2017-10-30,3.96,4.05,3.93,4,5077177,0
2017-10-31,3.99,3.99,3.92,3.95,7810622,0
2017-11-01,3.98,4.04,3.91,3.96,9675732,0
2017-11-02,3.96,4.07,3.94,3.97,8531647,0
2017-11-03,3.97,4.02,3.93,3.97,7565439,0
2017-11-06,3.97,4.05,3.95,4,7717944,0
2017-11-07,3.98,4.12,3.97,4.11,11033072,0
2017-11-08,4.15,4.2,4.11,4.18,16575643,0
2017-11-09,4.35,4.49,4.31,4.37,24829150,0
2017-11-10,4.41,4.44,4.24,4.3,12569115,0
