Date,Open,High,Low,Close,Volume,OpenInt
1993-11-17,1.1371,1.228,1.1371,1.1826,2201439,0
1993-11-18,1.1826,1.228,1.1826,1.1826,1201680,0
1993-11-19,1.1826,1.228,1.1826,1.1826,412638,0
1993-11-22,1.1826,1.228,1.1371,1.1826,312732,0
1993-11-23,1.1371,1.228,1.1371,1.228,77392,0
1993-11-24,1.1371,1.228,1.1371,1.1826,297958,0
1993-11-26,1.228,1.228,1.228,1.228,704,0
1993-11-29,1.1371,1.228,1.1371,1.228,49601,0
1993-11-30,1.1371,1.228,1.1371,1.228,394697,0
1993-12-01,1.228,1.228,1.228,1.228,65783,0
1993-12-02,1.228,1.228,1.228,1.228,154080,0
1993-12-03,1.228,1.228,1.228,1.228,79854,0
1993-12-06,1.1826,1.228,1.1826,1.228,42917,0
1993-12-07,1.228,1.228,1.1826,1.228,283535,0
1993-12-08,1.228,1.228,1.228,1.228,113273,0
1993-12-09,1.228,1.319,1.228,1.228,156542,0
1993-12-10,1.2735,1.2735,1.228,1.228,256096,0
1993-12-13,1.319,1.319,1.228,1.2735,18644,0
1993-12-14,1.228,1.319,1.228,1.319,212827,0
1993-12-15,1.2735,1.319,1.2735,1.2735,282479,0
1993-12-16,1.2735,1.2735,1.2735,1.2735,44676,0
1993-12-17,1.2735,1.2735,1.2735,1.2735,288108,0
1993-12-20,1.228,1.2735,1.228,1.228,522745,0
1993-12-21,1.2735,1.2735,1.228,1.228,154431,0
1993-12-22,1.2735,1.2735,1.228,1.228,36233,0
1993-12-23,1.228,1.2735,1.228,1.228,78095,0
1993-12-27,1.228,1.228,1.228,1.228,94981,0
1993-12-28,1.228,1.228,1.228,1.228,89000,0
1993-12-29,1.228,1.228,1.228,1.228,84075,0
1993-12-30,1.228,1.228,1.228,1.228,49953,0
1993-12-31,1.228,1.2735,1.228,1.2735,35882,0
1994-01-03,1.228,1.2735,1.228,1.228,9498,0
1994-01-04,1.228,1.228,1.228,1.228,12664,0
1994-01-05,1.228,1.2735,1.228,1.228,71060,0
1994-01-06,1.228,1.2735,1.228,1.2735,175890,0
1994-01-07,1.319,1.319,1.2735,1.2735,31308,0
1994-01-10,1.319,1.3645,1.319,1.319,89000,0
1994-01-11,1.319,1.3645,1.319,1.3645,48897,0
1994-01-12,1.3645,1.3645,1.319,1.319,95684,0
1994-01-13,1.319,1.3645,1.319,1.3645,466108,0
1994-01-14,1.319,1.319,1.319,1.319,4925,0
1994-01-17,1.319,1.3645,1.319,1.3645,154431,0
1994-01-18,1.3645,1.3645,1.319,1.3645,49953,0
1994-01-19,1.319,1.3645,1.319,1.319,4221,0
1994-01-20,1.319,1.319,1.319,1.319,5628,0
1994-01-21,1.319,1.3645,1.319,1.3645,315547,0
1994-01-24,1.319,1.3645,1.319,1.3645,38344,0
1994-01-25,1.319,1.3645,1.319,1.3645,143878,0
1994-01-26,1.3645,1.41,1.3645,1.3645,892466,0
1994-01-27,1.41,1.41,1.3645,1.41,46787,0
1994-01-28,1.41,1.41,1.3645,1.3645,61561,0
1994-01-31,1.3645,1.3645,1.319,1.3645,49601,0
1994-02-01,1.319,1.3645,1.319,1.319,42214,0
1994-02-02,1.319,1.319,1.319,1.319,73522,0
1994-02-03,1.319,1.3645,1.319,1.3645,43972,0
1994-02-04,1.319,1.3645,1.319,1.3645,11961,0
1994-02-07,1.319,1.319,1.319,1.319,33067,0
1994-02-08,1.3645,1.3645,1.319,1.319,98498,0
1994-02-09,1.319,1.3645,1.319,1.3645,139657,0
1994-02-10,1.3645,1.3645,1.319,1.3645,53822,0
1994-02-11,1.319,1.319,1.319,1.319,254337,0
1994-02-14,1.319,1.319,1.319,1.319,145637,0
1994-02-15,1.3645,1.3645,1.319,1.3645,166392,0
1994-02-16,1.319,1.3645,1.319,1.3645,872414,0
1994-02-17,1.3645,1.41,1.319,1.3645,863972,0
1994-02-18,1.41,1.4555,1.3645,1.4555,303938,0
1994-02-22,1.4555,1.4555,1.3645,1.41,118198,0
1994-02-23,1.3645,1.5009,1.3645,1.5009,152321,0
1994-02-24,1.41,1.5464,1.41,1.4555,370424,0
1994-02-25,1.4555,1.5464,1.4555,1.5464,511840,0
1994-02-28,1.4555,1.5464,1.4555,1.5009,114328,0
1994-03-01,1.4555,1.4555,1.4555,1.4555,65431,0
1994-03-02,1.5464,1.5464,1.4555,1.5009,209309,0
1994-03-03,1.5009,1.5009,1.5009,1.5009,0,0
1994-03-04,1.4555,1.5464,1.4555,1.5009,19348,0
1994-03-07,1.4555,1.4555,1.4555,1.4555,5628,0
1994-03-08,1.5009,1.5009,1.4555,1.4555,27439,0
1994-03-09,1.5464,1.5464,1.4555,1.5009,45731,0
1994-03-10,1.4555,1.5009,1.41,1.5009,34474,0
1994-03-11,1.5009,1.5009,1.5009,1.5009,0,0
1994-03-14,1.5009,1.5009,1.4555,1.4555,41158,0
1994-03-15,1.5009,1.5009,1.5009,1.5009,704,0
1994-03-16,1.4555,1.5009,1.41,1.41,101313,0
1994-03-17,1.41,1.41,1.41,1.41,10905,0
1994-03-18,1.41,1.41,1.41,1.41,181518,0
1994-03-21,1.4555,1.5009,1.41,1.5009,17589,0
1994-03-22,1.41,1.41,1.41,1.41,35882,0
1994-03-23,1.5009,1.5009,1.5009,1.5009,13719,0
1994-03-24,1.41,1.41,1.41,1.41,12664,0
1994-03-25,1.5009,1.5009,1.41,1.41,5628,0
1994-03-28,1.5009,1.5009,1.41,1.5009,7036,0
1994-03-29,1.41,1.41,1.3645,1.3645,87945,0
1994-03-30,1.319,1.319,1.228,1.228,71060,0
1994-03-31,1.228,1.319,1.228,1.319,45028,0
1994-04-04,1.319,1.319,1.1371,1.1371,156190,0
1994-04-05,1.1826,1.1826,1.1371,1.1371,428116,0
1994-04-06,1.228,1.228,1.1371,1.1826,30253,0
1994-04-07,1.1826,1.1826,1.1826,1.1826,0,0
1994-04-08,1.1826,1.228,1.1371,1.1371,181518,0
1994-04-11,1.1371,1.1826,1.1371,1.1826,21810,0
1994-04-12,1.1371,1.1371,1.1371,1.1371,10905,0
1994-04-13,1.1371,1.228,1.1371,1.228,7036,0
1994-04-14,1.1371,1.1371,1.1371,1.1371,2814,0
1994-04-15,1.1826,1.1826,1.1371,1.1371,47842,0
1994-04-18,1.0916,1.0916,1.0916,1.0916,36937,0
1994-04-19,1.0461,1.0461,0.9551,1.0006,134732,0
1994-04-20,1.0461,1.0461,1.0006,1.0006,17589,0
1994-04-21,1.0461,1.0461,1.0006,1.0006,117143,0
1994-04-22,1.0461,1.0916,1.0461,1.0916,140712,0
1994-04-25,1.0916,1.0916,1.0916,1.0916,0,0
1994-04-26,1.0916,1.0916,1.0916,1.0916,0,0
1994-04-28,1.0916,1.1371,1.0916,1.1371,249412,0
1994-04-29,1.1371,1.1371,1.1371,1.1371,0,0
1994-05-02,1.0916,1.0916,1.0916,1.0916,70356,0
1994-05-03,1.0916,1.0916,1.0916,1.0916,5628,0
1994-05-04,1.1371,1.1371,1.0461,1.0916,351076,0
1994-05-05,1.0461,1.1371,1.0461,1.0916,45028,0
1994-05-06,1.0916,1.0916,1.0916,1.0916,21810,0
1994-05-09,1.1371,1.1371,1.1371,1.1371,19348,0
1994-05-10,1.0916,1.0916,1.0461,1.0461,19348,0
1994-05-11,1.0461,1.1371,1.0461,1.1371,10905,0
1994-05-12,1.0916,1.1371,1.0916,1.1371,672251,0
1994-05-13,1.0916,1.1371,1.0916,1.1371,21810,0
1994-05-16,1.0916,1.0916,1.0916,1.0916,9498,0
1994-05-17,1.0916,1.1371,1.0916,1.1371,332080,0
1994-05-18,1.1826,1.1826,1.1826,1.1826,3870,0
1994-05-19,1.1826,1.1826,1.0916,1.1371,61561,0
1994-05-20,1.0916,1.0916,1.0916,1.0916,1055,0
1994-05-23,1.0916,1.0916,1.0916,1.0916,0,0
1994-05-24,1.0916,1.1826,1.0916,1.1371,16885,0
1994-05-25,1.1826,1.1826,1.1371,1.1371,80909,0
1994-05-26,1.1826,1.1826,1.1826,1.1826,6684,0
1994-05-27,1.1826,1.1826,1.0916,1.0916,7036,0
1994-05-31,1.1371,1.228,1.1371,1.228,141767,0
1994-06-01,1.228,1.228,1.1371,1.1371,97443,0
1994-06-02,1.1371,1.228,1.1371,1.1826,160060,0
1994-06-03,1.1371,1.1371,1.1371,1.1371,704,0
1994-06-06,1.1371,1.1371,1.1371,1.1371,0,0
1994-06-07,1.1371,1.1371,1.1371,1.1371,35178,0
1994-06-08,1.228,1.228,1.1371,1.1371,7739,0
1994-06-09,1.1371,1.1826,1.1371,1.1371,134732,0
1994-06-10,1.1371,1.1371,1.1371,1.1371,0,0
1994-06-13,1.1371,1.228,1.0916,1.0916,84075,0
1994-06-14,1.0916,1.1826,1.0461,1.0916,77040,0
1994-06-15,1.0916,1.1371,1.0916,1.1371,120309,0
1994-06-16,1.0916,1.1371,1.0916,1.1371,10905,0
1994-06-17,1.1371,1.1371,1.1371,1.1371,18293,0
1994-06-20,1.0461,1.1371,1.0461,1.0461,268760,0
1994-06-21,1.0461,1.0461,1.0461,1.0461,0,0
1994-06-22,1.0461,1.0461,1.0461,1.0461,1759,0
1994-06-23,1.0461,1.0461,1.0461,1.0461,642702,0
1994-06-24,1.0461,1.0461,1.0461,1.0461,0,0
1994-06-27,1.0461,1.0461,1.0461,1.0461,704,0
1994-06-28,1.0916,1.0916,1.0916,1.0916,2814,0
1994-06-29,1.1371,1.1371,1.1371,1.1371,9850,0
1994-06-30,1.1371,1.1371,1.1371,1.1371,116439,0
1994-07-01,1.0916,1.0916,1.0916,1.0916,43972,0
1994-07-05,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-06,1.1371,1.1371,1.1371,1.1371,194534,0
1994-07-07,1.0916,1.0916,1.0916,1.0916,10905,0
1994-07-08,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-11,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-12,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-13,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-14,1.0916,1.0916,1.0916,1.0916,1055,0
1994-07-15,1.0916,1.0916,1.0916,1.0916,9850,0
1994-07-18,1.1826,1.1826,1.0916,1.0916,13719,0
1994-07-19,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-20,1.1826,1.1826,1.1371,1.1371,14775,0
1994-07-21,1.1371,1.1371,1.1371,1.1371,0,0
1994-07-22,1.0916,1.0916,1.0916,1.0916,8091,0
1994-07-25,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-26,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-27,1.0916,1.0916,1.0916,1.0916,0,0
1994-07-28,1.0916,1.0916,1.0916,1.0916,18293,0
1994-07-29,1.0916,1.0916,1.0916,1.0916,0,0
1994-08-01,1.0916,1.0916,1.0916,1.0916,16534,0
1994-08-02,1.0916,1.0916,1.0916,1.0916,0,0
1994-08-03,1.0916,1.0916,1.0916,1.0916,25328,0
1994-08-04,1.0916,1.0916,1.0916,1.0916,0,0
1994-08-05,1.0916,1.0916,1.0916,1.0916,21810,0
1994-08-08,1.1826,1.1826,1.1371,1.1826,40103,0
1994-08-09,1.1371,1.228,1.0916,1.1826,101664,0
1994-08-10,1.1826,1.1826,1.1826,1.1826,49601,0
1994-08-11,1.1371,1.1826,1.1371,1.1371,85834,0
1994-08-12,1.0916,1.1371,1.0916,1.1371,27439,0
1994-08-15,1.1371,1.1371,1.0916,1.0916,7739,0
1994-08-16,1.1371,1.1371,1.1371,1.1371,72115,0
1994-08-17,1.1826,1.228,1.1371,1.1826,69301,0
1994-08-18,1.1826,1.1826,1.1826,1.1826,5980,0
1994-08-19,1.1826,1.1826,1.1826,1.1826,97795,0
1994-08-22,1.1826,1.1826,1.1826,1.1826,1055,0
1994-08-23,1.1826,1.1826,1.1826,1.1826,0,0
1994-08-24,1.228,1.228,1.1826,1.228,50656,0
1994-08-25,1.1826,1.228,1.1826,1.1826,16534,0
1994-08-26,1.1826,1.1826,1.1826,1.1826,0,0
1994-08-29,1.1826,1.1826,1.1826,1.1826,0,0
1994-08-30,1.228,1.2735,1.228,1.2735,148803,0
1994-08-31,1.228,1.2735,1.228,1.228,70356,0
1994-09-01,1.228,1.319,1.228,1.319,19348,0
1994-09-02,1.3645,1.4555,1.3645,1.4555,99906,0
1994-09-06,1.5009,1.5009,1.41,1.41,56988,0
1994-09-07,1.5009,1.5464,1.4555,1.5009,172724,0
1994-09-08,1.5009,1.5464,1.5009,1.5009,18293,0
1994-09-09,1.5464,1.5464,1.5009,1.5009,70356,0
1994-09-12,1.5464,1.5464,1.5009,1.5009,79150,0
1994-09-13,1.5464,1.5464,1.5009,1.5009,50656,0
1994-09-14,1.5464,1.5464,1.5009,1.5464,38344,0
1994-09-15,1.5464,1.5464,1.5464,1.5464,5628,0
1994-09-16,1.5464,1.5464,1.5009,1.5464,304993,0
1994-09-19,1.5009,1.5464,1.5009,1.5464,21810,0
1994-09-20,1.5009,1.5464,1.5009,1.5464,16534,0
1994-09-21,1.5464,1.5464,1.5009,1.5009,21810,0
1994-09-22,1.5009,1.5464,1.5009,1.5464,87241,0
1994-09-23,1.5009,1.5464,1.5009,1.5009,39399,0
1994-09-26,1.5009,1.5009,1.5009,1.5009,86890,0
1994-09-27,1.5464,1.5464,1.5009,1.5464,138601,0
1994-09-28,1.5464,1.5464,1.5009,1.5464,97795,0
1994-09-29,1.5464,1.5464,1.5009,1.5009,6684,0
1994-09-30,1.5464,1.5464,1.5009,1.5009,35178,0
1994-10-03,1.5464,1.5464,1.5009,1.5464,52767,0
1994-10-04,1.5464,1.5464,1.5009,1.5009,47139,0
1994-10-05,1.5464,1.5464,1.5009,1.5009,7739,0
1994-10-06,1.5009,1.5464,1.5009,1.5464,25680,0
1994-10-07,1.5464,1.5919,1.5009,1.5464,120309,0
1994-10-10,1.5464,1.7284,1.5464,1.7284,74226,0
1994-10-11,1.7738,1.8648,1.7738,1.7738,258910,0
1994-10-12,1.8648,1.8648,1.7738,1.7738,118902,0
1994-10-13,1.8648,1.8648,1.7738,1.8193,103423,0
1994-10-14,1.8193,1.8193,1.7738,1.7738,45028,0
1994-10-17,1.8648,1.8648,1.7738,1.7738,51712,0
1994-10-18,1.7738,1.7738,1.7284,1.7284,23217,0
1994-10-19,1.7284,1.8193,1.7284,1.8193,3870,0
1994-10-20,1.7738,1.7738,1.7284,1.7284,398918,0
1994-10-21,1.7284,1.7738,1.7284,1.7738,230416,0
1994-10-24,1.7738,1.7738,1.7284,1.7284,54526,0
1994-10-25,1.7284,1.7738,1.7284,1.7284,35882,0
1994-10-26,1.7284,1.8193,1.7284,1.8193,1318471,0
1994-10-27,1.8648,1.9103,1.8193,1.8193,575864,0
1994-10-28,1.8648,1.8648,1.8193,1.8648,289515,0
1994-10-31,1.9103,1.9103,1.8193,1.8648,285294,0
1994-11-01,1.8648,1.9103,1.8193,1.8648,276499,0
1994-11-02,1.9103,1.9103,1.8648,1.8648,6684,0
1994-11-03,1.8193,1.9103,1.8193,1.8193,424950,0
1994-11-04,1.8648,1.9103,1.8648,1.9103,36937,0
1994-11-07,1.9103,1.9103,1.8648,1.9103,40103,0
1994-11-08,1.8648,2.0013,1.8648,1.9558,172724,0
1994-11-09,2.0013,2.0013,1.9103,2.0013,293033,0
1994-11-10,1.9558,2.0013,1.9103,1.9558,353539,0
1994-11-11,2.0013,2.0013,1.9558,2.0013,44676,0
1994-11-14,1.9103,2.0467,1.9103,2.0467,90759,0
1994-11-15,2.0467,2.1377,2.0467,2.1377,435504,0
1994-11-16,2.1377,2.2741,2.0467,2.1832,575512,0
1994-11-17,2.3196,2.3196,2.1832,2.2287,198404,0
1994-11-18,2.2287,2.3196,2.1832,2.2741,218807,0
1994-11-21,2.1832,2.2741,2.1832,2.1832,282479,0
1994-11-22,2.1832,2.2741,2.1832,2.1832,57692,0
1994-11-23,2.1832,2.1832,2.0467,2.0467,256799,0
1994-11-25,2.0467,2.0467,2.0467,2.0467,35882,0
1994-11-28,2.0467,2.0467,2.0013,2.0013,254337,0
1994-11-29,1.9558,2.0467,1.9558,1.9558,60506,0
1994-11-30,2.0013,2.0922,1.9558,2.0922,419322,0
1994-12-01,2.0922,2.1377,2.0467,2.0922,46787,0
1994-12-02,2.1377,2.1377,2.0467,2.0467,130862,0
1994-12-05,2.1377,2.1377,2.0467,2.0922,142471,0
1994-12-06,2.0922,2.1377,2.0922,2.1377,334894,0
1994-12-07,2.1377,2.1377,2.0922,2.1377,4221,0
1994-12-08,2.0922,2.1377,2.0467,2.0922,105534,0
1994-12-09,2.1377,2.1377,2.0467,2.0467,103423,0
1994-12-12,2.0467,2.0467,2.0467,2.0467,7739,0
1994-12-13,2.0467,2.0922,2.0467,2.0922,2814,0
1994-12-14,2.0467,2.0467,2.0467,2.0467,252226,0
1994-12-15,2.0922,2.0922,2.0467,2.0467,23569,0
1994-12-16,2.0467,2.0922,2.0467,2.0922,423191,0
1994-12-19,2.0467,2.0467,2.0013,2.0467,145637,0
1994-12-20,2.0467,2.0467,2.0013,2.0013,43972,0
1994-12-21,2.0467,2.0467,2.0467,2.0467,73522,0
1994-12-22,2.0013,2.0013,2.0013,2.0013,38344,0
1994-12-23,2.0467,2.0467,2.0013,2.0013,8794,0
1994-12-27,2.0013,2.0013,2.0013,2.0013,11609,0
1994-12-28,2.0013,2.0467,2.0013,2.0467,1759,0
1994-12-29,2.0013,2.0013,2.0013,2.0013,33067,0
1994-12-30,2.0013,2.0467,2.0013,2.0467,21459,0
1995-01-03,2.0467,2.0467,2.0013,2.0467,27087,0
1995-01-04,2.0013,2.0013,1.9558,1.9558,51712,0
1995-01-05,1.9558,2.0013,1.9558,2.0013,8794,0
1995-01-06,1.9558,2.0013,1.9558,2.0013,40103,0
1995-01-09,1.9558,2.0467,1.9558,1.9558,42214,0
1995-01-10,1.8648,1.9558,1.8648,1.9558,158301,0
1995-01-11,1.9103,1.9558,1.9103,1.9558,22514,0
1995-01-12,1.9103,2.0013,1.9103,1.9558,182926,0
1995-01-13,1.9558,2.0013,1.9103,1.9558,243080,0
1995-01-16,1.9558,2.2287,1.9558,2.1832,257151,0
1995-01-17,2.1832,2.3651,2.1832,2.2741,381329,0
1995-01-18,2.2741,2.3651,2.0922,2.1377,224787,0
1995-01-19,2.0922,2.1832,2.0922,2.1832,8794,0
1995-01-20,2.0922,2.0922,1.9558,1.9558,200515,0
1995-01-23,1.9558,1.9558,1.8193,1.8648,166392,0
1995-01-24,1.8648,2.0467,1.8648,2.0013,394697,0
1995-01-25,2.0013,2.0467,1.9558,1.9558,423191,0
1995-01-26,1.9558,2.0467,1.9558,2.0467,13719,0
1995-01-27,1.9558,2.0467,1.9558,2.0467,19348,0
1995-01-30,1.9558,2.0467,1.9558,2.0467,16534,0
1995-01-31,1.9558,2.0013,1.9558,1.9558,42214,0
1995-02-01,1.9558,2.0013,1.9103,1.9558,156542,0
1995-02-02,2.0013,2.0013,1.9103,1.9558,24273,0
1995-02-03,1.9558,2.0013,1.9558,1.9558,516765,0
1995-02-06,2.0013,2.1832,1.9558,2.1377,599081,0
1995-02-07,2.1832,2.2287,2.1832,2.1832,185388,0
1995-02-08,2.2287,2.2287,2.0922,2.1832,81965,0
1995-02-09,2.1377,2.1377,2.1377,2.1377,4925,0
1995-02-10,2.1832,2.1832,2.0922,2.1832,346855,0
1995-02-13,2.1832,2.2741,2.1832,2.2741,772861,0
1995-02-14,2.2741,2.3651,2.2741,2.3196,613504,0
1995-02-15,2.3651,2.3651,2.3196,2.3196,271926,0
1995-02-16,2.3651,2.6835,2.3651,2.6835,954027,0
1995-02-17,2.5925,2.6835,2.547,2.547,1612207,0
1995-02-21,2.547,2.638,2.547,2.638,250116,0
1995-02-22,2.547,2.638,2.547,2.5925,81965,0
1995-02-23,2.5925,2.5925,2.5016,2.5016,195238,0
1995-02-24,2.5016,2.547,2.5016,2.547,43972,0
1995-02-27,2.5016,2.5016,2.5016,2.5016,465053,0
1995-02-28,2.5016,2.547,2.5016,2.5016,91111,0
1995-03-01,2.5016,2.5016,2.5016,2.5016,28494,0
1995-03-02,2.5016,2.547,2.5016,2.5016,258206,0
1995-03-03,2.5016,2.5016,2.5016,2.5016,130862,0
1995-03-06,2.5016,2.638,2.4561,2.638,1098609,0
1995-03-07,2.6835,2.729,2.638,2.6835,662402,0
1995-03-08,2.6835,2.6835,2.638,2.6835,41862,0
1995-03-09,2.6835,2.6835,2.638,2.638,185740,0
1995-03-10,2.6835,2.6835,2.638,2.638,47139,0
1995-03-13,2.638,2.6835,2.547,2.547,52767,0
1995-03-14,2.6835,2.6835,2.638,2.6835,110459,0
1995-03-15,2.6835,2.6835,2.638,2.6835,5628,0
1995-03-16,2.638,2.6835,2.638,2.638,195238,0
1995-03-17,2.6835,2.8199,2.6835,2.7745,296902,0
1995-03-20,2.8199,2.8199,2.729,2.8199,254337,0
1995-03-21,2.8199,2.8199,2.6835,2.729,285294,0
1995-03-22,2.7745,2.7745,2.638,2.638,301827,0
1995-03-23,2.638,2.6835,2.638,2.638,85834,0
1995-03-24,2.6835,2.6835,2.6835,2.6835,158301,0
1995-03-27,2.729,2.729,2.638,2.6835,71411,0
1995-03-28,2.638,2.6835,2.5925,2.5925,82317,0
1995-03-29,2.638,2.638,2.5925,2.5925,144582,0
1995-03-30,2.638,2.6835,2.5925,2.638,189258,0
1995-03-31,2.638,2.7745,2.5925,2.729,337005,0
1995-04-03,2.7745,2.7745,2.729,2.7745,97443,0
1995-04-04,2.7745,3.0019,2.729,2.8654,579733,0
1995-04-05,2.9109,2.9109,2.8654,2.8654,21810,0
1995-04-06,2.9109,2.9109,2.6835,2.7745,380274,0
1995-04-07,2.6835,2.8654,2.6835,2.8654,398918,0
1995-04-10,2.8654,3.0019,2.8199,2.9564,1317416,0
1995-04-11,3.0019,3.0019,2.8654,2.9109,257855,0
1995-04-12,2.9109,2.9109,2.8654,2.9109,71060,0
1995-04-13,2.9564,2.9564,2.8654,2.9564,52767,0
1995-04-17,3.0019,3.0019,2.8199,2.8199,64728,0
1995-04-18,2.8199,2.8654,2.7745,2.8199,166040,0
1995-04-19,2.8199,2.8199,2.5016,2.5925,287052,0
1995-04-20,2.5925,2.6835,2.5925,2.6835,59451,0
1995-04-21,2.6835,2.729,2.6835,2.729,59803,0
1995-04-24,2.729,2.8199,2.6835,2.8199,274388,0
1995-04-25,2.7745,2.8199,2.7745,2.8199,15478,0
1995-04-26,2.7745,2.7745,2.7745,2.7745,13016,0
1995-04-27,2.7745,2.8199,2.7745,2.8199,75281,0
1995-04-28,2.7745,2.8199,2.7745,2.8199,28494,0
1995-05-01,2.8199,3.0019,2.8199,3.0019,271926,0
1995-05-02,3.0019,3.0019,2.9109,3.0019,53822,0
1995-05-03,3.0019,3.0474,2.8654,3.0019,236748,0
1995-05-04,3.0474,3.1838,2.9564,2.9564,392938,0
1995-05-05,3.0019,3.0019,2.8654,2.9109,113273,0
1995-05-08,2.8654,2.9564,2.8654,2.9109,43972,0
1995-05-09,2.9109,3.0019,2.9109,3.0019,45028,0
1995-05-10,3.0019,3.0019,2.9564,3.0019,111514,0
1995-05-11,3.0019,3.0019,2.8654,2.9564,70356,0
1995-05-12,2.9564,3.0019,2.8654,3.0019,82317,0
1995-05-15,2.9564,3.4112,2.9564,3.2748,567773,0
1995-05-16,3.2293,3.3203,3.1838,3.2748,94629,0
1995-05-17,3.2748,3.4567,3.2748,3.3657,365499,0
1995-05-18,3.3203,3.4567,3.1838,3.2293,111514,0
1995-05-19,3.2293,3.2293,3.1838,3.1838,38344,0
1995-05-22,3.2293,3.3203,3.0474,3.0474,329970,0
1995-05-23,3.0474,3.1383,3.0474,3.0474,511840,0
1995-05-24,3.1838,3.2293,3.0474,3.0474,466108,0
1995-05-25,3.0474,3.0928,2.9109,2.9109,89000,0
1995-05-26,3.0019,3.0019,2.8654,2.8654,151265,0
1995-05-30,3.0019,3.0019,2.729,2.8199,145637,0
1995-05-31,2.8199,2.8199,2.729,2.8199,178704,0
1995-06-01,2.8199,3.0019,2.8199,2.9564,247301,0
1995-06-02,2.9564,3.0019,2.8654,2.9564,143878,0
1995-06-05,3.0019,3.0928,2.9564,3.0928,106589,0
1995-06-06,3.0019,3.1838,3.0019,3.1838,174131,0
1995-06-07,3.1838,3.2293,3.1383,3.2293,124178,0
1995-06-08,3.1838,3.1838,3.0928,3.0928,77392,0
1995-06-09,3.1383,3.2748,3.1383,3.1838,347559,0
1995-06-12,3.2293,3.2748,3.1838,3.1838,10905,0
1995-06-13,3.1838,3.2748,2.8654,3.0928,812260,0
1995-06-14,3.0019,3.0474,3.0019,3.0474,108700,0
1995-06-15,3.0474,3.0474,3.0474,3.0474,3870,0
1995-06-16,3.0019,3.0474,3.0019,3.0474,152321,0
1995-06-19,3.0474,3.0928,3.0019,3.0019,49601,0
1995-06-20,3.0019,3.0928,3.0019,3.0928,37992,0
1995-06-21,3.0928,3.0928,2.9564,3.0019,155135,0
1995-06-22,3.0019,3.0928,3.0019,3.0474,65783,0
1995-06-23,3.1383,3.1383,3.0474,3.0928,37992,0
1995-06-26,3.0474,3.0474,3.0019,3.0474,79854,0
1995-06-27,3.0019,3.0019,2.9564,2.9564,69652,0
1995-06-28,2.9564,2.9564,2.9564,2.9564,6684,0
1995-06-29,2.9564,2.9564,2.9564,2.9564,13719,0
1995-06-30,3.0019,3.0474,2.9564,3.0474,41862,0
1995-07-03,2.9564,2.9564,2.9564,2.9564,2111,0
1995-07-05,3.0474,3.1838,3.0019,3.1383,137546,0
1995-07-06,3.1838,3.1838,3.0928,3.1838,19700,0
1995-07-07,3.1838,3.3203,3.1383,3.2293,186443,0
1995-07-10,3.3203,3.4112,3.2293,3.3657,151617,0
1995-07-11,3.3203,3.5022,3.3203,3.3657,461183,0
1995-07-12,3.3657,3.3657,3.2748,3.2748,139657,0
1995-07-13,3.2748,3.3203,3.2293,3.2293,284238,0
1995-07-14,3.2293,3.2748,3.2293,3.2293,111514,0
1995-07-17,3.2293,3.3203,3.2293,3.2293,154431,0
1995-07-18,3.2748,3.3203,3.1838,3.3203,396808,0
1995-07-19,3.2293,3.2293,3.0019,3.0019,330321,0
1995-07-20,3.0019,3.0928,3.0019,3.0928,3166,0
1995-07-21,3.0019,3.1383,3.0019,3.0474,41158,0
1995-07-24,3.1383,3.1383,2.9564,3.0928,165337,0
1995-07-25,3.0928,3.1838,3.0019,3.0019,100609,0
1995-07-26,3.1383,3.1838,3.0019,3.0019,96036,0
1995-07-27,3.0019,3.1838,3.0019,3.1838,166040,0
1995-07-28,3.1838,3.1838,3.0928,3.1838,143526,0
1995-07-31,3.1838,3.1838,3.1383,3.1838,154431,0
1995-08-01,3.1838,3.2293,3.0928,3.0928,166040,0
1995-08-02,3.1838,3.4567,3.1838,3.4567,1176352,0
1995-08-03,3.3203,3.4567,3.2293,3.3203,475958,0
1995-08-04,3.3203,3.4567,3.3203,3.4567,729240,0
1995-08-07,3.4567,3.6841,3.4112,3.6386,508322,0
1995-08-08,3.6841,4.0025,3.6386,3.7296,817888,0
1995-08-09,3.6386,4.0025,3.6386,3.8661,345800,0
1995-08-10,3.8661,4.0025,3.7751,3.7751,315547,0
1995-08-11,3.6386,3.8206,3.5932,3.7751,445705,0
1995-08-14,3.6386,3.7751,3.5477,3.6386,456259,0
1995-08-15,3.6386,3.7751,3.6386,3.6386,394697,0
1995-08-16,3.7751,4.139,3.7751,4.0025,1221380,0
1995-08-17,4.0935,4.2754,4.048,4.0935,799244,0
1995-08-18,4.139,4.1844,4.048,4.0935,34474,0
1995-08-21,4.0935,4.1844,4.048,4.139,108348,0
1995-08-22,4.048,4.139,4.048,4.048,79854,0
1995-08-23,4.048,4.139,4.0025,4.0935,178001,0
1995-08-24,4.0935,4.0935,4.0025,4.0935,83724,0
1995-08-25,4.139,4.1844,4.0025,4.0935,227953,0
1995-08-28,4.0935,4.0935,4.0025,4.0935,124882,0
1995-08-29,4.0025,4.1844,4.0025,4.139,155135,0
1995-08-30,4.139,4.2299,4.0935,4.2299,162874,0
1995-08-31,4.139,4.5028,4.139,4.5028,474903,0
1995-09-01,4.5483,4.5483,4.4573,4.4573,297958,0
1995-09-05,4.4573,4.5028,4.4118,4.4118,1700152,0
1995-09-06,4.5028,4.5028,4.3209,4.4573,641295,0
1995-09-07,4.3209,4.4573,4.0025,4.048,579733,0
1995-09-08,4.139,4.139,4.0025,4.0935,71411,0
1995-09-11,4.139,4.3664,4.0935,4.3664,188554,0
1995-09-12,4.3209,4.4573,4.2754,4.4573,210364,0
1995-09-13,4.3664,4.4573,4.2754,4.3664,223028,0
1995-09-14,4.4118,4.4118,4.3209,4.3664,104479,0
1995-09-15,4.3209,4.3209,4.0025,4.139,228657,0
1995-09-18,4.0935,4.1844,4.0025,4.1844,390828,0
1995-09-19,4.0935,4.5938,4.0935,4.5483,806280,0
1995-09-20,4.5483,5.4125,4.5483,5.276,1302289,0
1995-09-21,5.276,5.367,5.1396,5.276,1632611,0
1995-09-22,5.276,5.4125,5.2305,5.3215,1452148,0
1995-09-25,5.3215,5.367,5.276,5.276,535761,0
1995-09-26,5.276,5.367,5.0941,5.1396,213882,0
1995-09-27,5.0941,5.0941,4.7757,4.9576,566717,0
1995-09-28,4.8667,5.1396,4.8212,5.0486,647979,0
1995-09-29,5.0486,5.0486,4.6847,5.0031,429875,0
1995-10-02,5.0031,5.0031,4.8212,4.8212,49601,0
1995-10-03,4.8212,4.9122,4.7302,4.7757,167799,0
1995-10-04,4.6393,4.7757,4.6393,4.7302,248005,0
1995-10-05,4.6847,4.6847,4.4573,4.5028,134732,0
1995-10-06,4.5938,4.5938,4.4573,4.5483,72467,0
1995-10-09,4.5483,4.5483,4.048,4.0935,352835,0
1995-10-10,3.6841,4.139,3.5477,3.9115,534354,0
1995-10-11,4.048,4.4573,4.048,4.3664,988853,0
1995-10-12,4.4573,4.5483,4.3209,4.3664,487567,0
1995-10-13,4.3664,4.4573,4.3209,4.4118,549832,0
1995-10-16,4.4118,4.4118,4.139,4.1844,108348,0
1995-10-17,4.139,4.3209,4.0935,4.2754,1676583,0
1995-10-18,4.3209,4.4573,4.3209,4.3209,1142229,0
1995-10-19,4.4118,4.4118,4.2754,4.2754,102720,0
1995-10-20,4.2754,4.4118,4.048,4.1844,176594,0
1995-10-23,4.1844,4.1844,4.0025,4.0025,154431,0
1995-10-24,4.048,4.0935,4.0025,4.0935,147748,0
1995-10-25,4.139,4.139,3.957,4.0025,183629,0
1995-10-26,3.9115,4.0025,3.5932,3.6386,474199,0
1995-10-27,3.5932,3.8661,3.5932,3.8206,445353,0
1995-10-30,3.7296,4.0935,3.7296,4.0025,895280,0
1995-10-31,4.048,4.3209,3.957,4.139,881209,0
1995-11-01,4.1844,4.2299,4.139,4.139,474199,0
1995-11-02,4.2299,4.5028,4.139,4.5028,388717,0
1995-11-03,4.5483,4.7302,4.4573,4.5938,256799,0
1995-11-06,4.5938,4.8667,4.4573,4.7302,662753,0
1995-11-07,4.8212,4.8212,4.1844,4.3209,423895,0
1995-11-08,4.3209,4.3209,4.1844,4.3209,76336,0
1995-11-09,4.3209,4.6393,4.3209,4.6393,238507,0
1995-11-10,4.5483,4.5483,4.2299,4.4118,467867,0
1995-11-13,4.4118,5.0031,4.4118,4.5938,964581,0
1995-11-14,4.5483,4.6847,4.3664,4.4573,687026,0
1995-11-15,4.5028,4.6393,4.3664,4.4573,581140,0
1995-11-16,4.4573,4.4573,4.2299,4.3209,214938,0
1995-11-17,4.3209,4.3209,4.0025,4.0935,513950,0
1995-11-20,4.1844,4.3209,4.0935,4.139,253282,0
1995-11-21,4.139,4.7757,3.9115,4.4573,1766991,0
1995-11-22,4.5028,4.8212,4.5028,4.6847,1918256,0
1995-11-24,4.6393,4.8667,4.6393,4.7757,154080,0
1995-11-27,4.8667,5.0031,4.6847,4.7302,369369,0
1995-11-28,4.6847,4.8212,4.6847,4.7757,252226,0
1995-11-29,4.7757,4.9122,4.7302,4.8667,567773,0
1995-11-30,4.9576,5.0941,4.9122,5.0486,860102,0
1995-12-01,4.9576,5.0486,4.9576,4.9576,435504,0
1995-12-04,4.9576,5.0941,4.9576,5.0031,389772,0
1995-12-05,5.0941,5.276,5.0486,5.276,918497,0
1995-12-06,5.276,5.4125,5.276,5.276,358464,0
1995-12-07,5.276,5.276,5.1396,5.1851,196645,0
1995-12-08,5.1851,5.276,5.1396,5.276,32012,0
1995-12-11,5.2305,5.2305,5.1396,5.1396,6684,0
1995-12-12,5.2305,5.2305,5.0941,5.2305,67190,0
1995-12-13,5.2305,5.2305,5.0941,5.1851,57692,0
1995-12-14,5.1396,5.2305,5.1396,5.1851,331025,0
1995-12-15,5.1396,5.276,5.0031,5.0031,252930,0
1995-12-18,4.9576,4.9576,4.5483,4.5938,208254,0
1995-12-19,4.6393,4.9576,4.6393,4.6393,650793,0
1995-12-20,4.7757,4.7757,4.6847,4.7757,254337,0
1995-12-21,4.7302,4.8212,4.6393,4.7757,140008,0
1995-12-22,4.7757,4.8212,4.7302,4.7302,112218,0
1995-12-26,4.7757,4.7757,4.7302,4.7302,36937,0
1995-12-27,4.8667,4.9122,4.7757,4.9122,215641,0
1995-12-28,4.9122,4.9576,4.8212,4.9576,89704,0
1995-12-29,4.8212,5.2305,4.8212,5.0941,294088,0
1996-01-02,5.0941,5.2305,5.0941,5.2305,50656,0
1996-01-03,5.2305,5.6854,5.0941,5.0941,746829,0
1996-01-04,5.0031,5.0941,4.3209,4.5028,399622,0
1996-01-05,4.4118,5.0031,4.4118,5.0031,456259,0
1996-01-08,5.0031,5.276,4.9576,5.0031,151617,0
1996-01-09,4.7757,4.7757,4.2754,4.3664,390828,0
1996-01-10,4.3664,4.3664,4.2299,4.3209,290922,0
1996-01-11,4.5483,4.6393,4.3209,4.3209,788339,0
1996-01-12,4.4573,4.7757,4.3209,4.7757,309918,0
1996-01-15,4.6393,4.9576,4.4573,4.7302,206847,0
1996-01-16,4.7757,4.8667,4.3209,4.6393,481587,0
1996-01-17,4.6847,4.7302,4.5028,4.6847,244135,0
1996-01-18,4.7302,5.0941,4.5938,4.8667,297958,0
1996-01-19,5.0941,5.0941,4.9122,5.0486,444298,0
1996-01-22,5.0941,5.276,4.9576,5.1396,246246,0
1996-01-23,4.9576,5.0941,4.9576,5.0031,391531,0
1996-01-24,5.1396,5.2305,5.0486,5.1396,434096,0
1996-01-25,5.0486,5.3215,5.0486,5.1851,416507,0
1996-01-26,5.0486,5.276,5.0486,5.1396,105534,0
1996-01-29,5.0941,5.3215,5.0941,5.0941,98850,0
1996-01-30,5.0941,5.1851,4.9122,5.0031,215993,0
1996-01-31,4.9122,5.0941,4.9122,4.9576,72115,0
1996-02-01,4.9122,5.0941,4.9122,4.9122,174131,0
1996-02-02,4.9576,5.5489,4.9576,5.276,817185,0
1996-02-05,5.5034,5.5944,5.3215,5.458,285997,0
1996-02-06,5.5489,5.5944,5.458,5.5489,234637,0
1996-02-07,5.458,5.5489,5.1396,5.1396,157246,0
1996-02-08,5.0486,5.2305,5.0486,5.0486,42214,0
1996-02-09,5.0486,5.1396,4.9576,5.0031,76336,0
1996-02-12,5.1396,5.367,5.0486,5.276,136842,0
1996-02-13,5.0941,5.6854,5.0486,5.5489,405602,0
1996-02-14,5.7763,6.0492,5.367,5.4125,484401,0
1996-02-15,5.5489,5.5944,5.458,5.5944,58747,0
1996-02-16,5.458,5.5944,5.3215,5.3215,137546,0
1996-02-20,5.1851,5.4125,5.1851,5.1851,44676,0
1996-02-21,5.276,5.5034,5.276,5.458,316602,0
1996-02-22,5.458,5.458,5.367,5.458,134732,0
1996-02-23,5.3215,5.5034,5.3215,5.5034,55933,0
1996-02-26,5.458,5.458,5.3215,5.4125,15830,0
1996-02-27,5.5489,5.5489,5.3215,5.5489,13719,0
1996-02-28,5.458,5.7763,5.458,5.5944,198404,0
1996-02-29,5.5034,5.6854,5.5034,5.5489,173779,0
1996-03-01,5.5489,5.6854,5.5489,5.5489,106589,0
1996-03-04,5.5489,5.5489,5.4125,5.5489,709540,0
1996-03-05,5.4125,5.5489,5.3215,5.4125,409120,0
1996-03-06,5.458,5.5489,5.4125,5.4125,246950,0
1996-03-07,5.5034,5.5034,5.4125,5.4125,269463,0
1996-03-08,5.2305,5.367,5.1396,5.1851,40103,0
1996-03-11,5.1851,5.367,5.1396,5.3215,73170,0
1996-03-12,5.1851,5.4125,5.1851,5.276,79150,0
1996-03-13,5.4125,5.4125,5.367,5.4125,126289,0
1996-03-14,5.458,5.5944,5.458,5.458,180815,0
1996-03-15,5.458,5.5489,5.458,5.5034,83724,0
1996-03-18,5.5034,5.5944,5.5034,5.5944,147748,0
1996-03-19,5.5489,5.5944,5.367,5.367,300772,0
1996-03-20,5.4125,5.5034,5.3215,5.5034,86186,0
1996-03-21,5.3215,5.5034,5.3215,5.3215,62617,0
1996-03-22,5.5034,5.5034,5.5034,5.5034,1759,0
1996-03-25,5.3215,5.5034,5.3215,5.3215,83724,0
1996-03-26,5.367,5.5034,5.3215,5.5034,37289,0
1996-03-27,5.367,5.5034,5.3215,5.4125,155487,0
1996-03-28,5.5034,5.5034,5.3215,5.3215,264890,0
1996-03-29,5.367,5.5034,5.3215,5.5034,105534,0
1996-04-01,5.3215,5.5034,5.3215,5.3215,250116,0
1996-04-02,5.3215,5.458,5.276,5.3215,1057450,0
1996-04-03,5.276,5.5944,5.276,5.5489,415452,0
1996-04-04,5.458,5.6399,5.4125,5.5944,115032,0
1996-04-08,5.458,5.6399,5.367,5.458,258206,0
1996-04-09,5.6854,5.7763,5.5489,5.6854,362333,0
1996-04-10,5.7763,5.9128,5.6399,5.7763,378867,0
1996-04-11,5.7763,6.0492,5.7763,5.8218,97795,0
1996-04-12,5.8218,5.9128,5.7309,5.7309,52063,0
1996-04-15,5.6399,5.7309,5.458,5.458,339116,0
1996-04-16,5.5944,5.5944,5.458,5.5944,55581,0
1996-04-17,5.8218,6.4131,5.7763,6.0947,1115846,0
1996-04-18,6.1402,6.3676,6.0038,6.1857,179056,0
1996-04-19,6.2767,6.2767,6.1402,6.1402,288108,0
1996-04-22,6.0947,6.2767,6.0947,6.1857,74226,0
1996-04-23,6.0947,6.3221,6.0947,6.2767,65783,0
1996-04-24,6.3221,6.595,6.3221,6.4131,247301,0
1996-04-25,6.595,7.6411,6.595,7.2318,1262186,0
1996-04-26,7.0499,7.5957,6.9589,7.2318,528373,0
1996-04-29,7.2318,7.4137,7.2318,7.3228,114328,0
1996-04-30,7.2773,7.5502,7.2773,7.5047,51712,0
1996-05-01,7.5047,8.2779,7.5047,8.2779,435855,0
1996-05-02,8.3234,8.3234,7.9595,8.096,293033,0
1996-05-03,7.9595,8.2324,7.9595,7.9595,387661,0
1996-05-06,8.2324,8.2324,7.9595,8.005,330321,0
1996-05-07,8.1869,8.2324,7.9595,8.1415,69301,0
1996-05-08,8.2324,8.2324,7.9595,8.096,970209,0
1996-05-09,7.9595,8.2324,7.9595,8.1869,26383,0
1996-05-10,7.9595,9.1876,7.9595,9.0056,509026,0
1996-05-13,9.0056,9.0056,8.7327,8.8237,110107,0
1996-05-14,9.0056,9.0056,8.7327,8.7327,17589,0
1996-05-15,9.0056,9.0056,8.7327,9.0056,87945,0
1996-05-16,9.0056,9.0056,8.7327,9.0056,78447,0
1996-05-17,9.0056,9.0056,8.5053,8.5053,80206,0
1996-05-20,8.3689,8.6872,8.3689,8.6872,255040,0
1996-05-21,8.4144,9.233,8.3689,8.8237,167799,0
1996-05-22,8.8237,9.0511,8.7782,8.7782,62617,0
1996-05-23,9.0511,9.0511,8.7782,8.7782,26383,0
1996-05-24,9.0511,9.0511,8.7782,9.0511,33419,0
1996-05-28,9.0511,9.0511,8.7782,8.7782,39399,0
1996-05-29,8.9601,8.9601,8.7782,8.8237,45028,0
1996-05-30,8.7782,8.9601,8.7782,8.9601,38344,0
1996-05-31,8.6872,9.4605,8.6872,9.2785,147396,0
1996-06-03,9.733,10.006,9.4605,9.597,181870,0
1996-06-04,9.4605,10.006,9.324,9.324,300068,0
1996-06-05,9.324,9.961,9.324,9.642,582548,0
1996-06-06,9.961,9.961,9.3695,9.415,494603,0
1996-06-07,8.8692,9.0966,7.5502,8.8237,614911,0
1996-06-10,7.9595,9.0966,7.9595,8.0505,78447,0
1996-06-11,7.9595,9.0966,7.9595,8.8237,156542,0
1996-06-12,9.0966,9.506,9.0056,9.324,4308249,0
1996-06-13,9.597,9.87,9.3695,9.733,691951,0
1996-06-14,9.87,9.915,9.4605,9.597,786580,0
1996-06-17,9.733,9.824,9.597,9.824,1478531,0
1996-06-18,9.597,9.824,9.1876,9.1876,488271,0
1996-06-19,9.1876,9.233,8.7327,8.8692,639184,0
1996-06-20,8.8692,8.8692,7.9595,8.3689,1922829,0
1996-06-21,8.2324,8.6872,8.2324,8.3689,976189,0
1996-06-24,8.6872,8.6872,8.3234,8.5508,212827,0
1996-06-25,8.7327,8.8692,8.5963,8.8692,398918,0
1996-06-26,8.5963,9.324,8.5963,8.9147,639888,0
1996-06-27,9.1876,9.1876,8.6872,9.0056,314843,0
1996-06-28,9.0056,10.234,8.8692,10.097,1408879,0
1996-07-01,10.006,11.052,9.733,10.507,1131676,0
1996-07-02,10.643,10.643,9.642,9.642,288460,0
1996-07-03,9.506,9.597,8.4598,8.4598,1727591,0
1996-07-05,8.4598,8.5508,7.8231,8.2779,245542,0
1996-07-08,8.1869,8.8692,8.1869,8.3234,679287,0
1996-07-09,8.5963,8.7327,8.2779,8.6418,346855,0
1996-07-10,8.8237,8.8237,7.5957,7.7321,467867,0
1996-07-11,7.8231,7.8686,6.0947,7.2318,1227008,0
1996-07-12,7.5502,7.5957,6.9589,7.5502,498120,0
1996-07-15,7.2318,7.2318,6.4131,6.4586,625113,0
1996-07-16,6.4131,6.595,5.4125,5.7763,1602709,0
1996-07-17,6.4586,7.1863,6.3221,7.1863,1666030,0
1996-07-18,7.3228,8.5508,7.3228,8.1869,1248115,0
1996-07-19,8.3234,8.3234,7.3228,7.3228,268760,0
1996-07-22,7.0953,7.2318,6.9134,6.9589,214234,0
1996-07-23,6.7315,7.2318,6.5495,7.0499,736979,0
1996-07-24,6.8224,7.6866,6.2767,7.2318,1131324,0
1996-07-25,7.5502,8.0505,7.0953,7.4592,431634,0
1996-07-26,7.4592,7.6866,7.0953,7.2318,356705,0
1996-07-29,7.4137,7.5957,6.9589,6.9589,70356,0
1996-07-30,7.2318,7.4137,7.0499,7.1863,221973,0
1996-07-31,7.1863,7.3682,7.0953,7.3682,83020,0
1996-08-01,7.0953,8.0505,7.0953,8.0505,154080,0
1996-08-02,8.2324,8.9601,8.096,8.5508,633907,0
1996-08-05,8.6872,9.0966,8.5508,8.7327,263835,0
1996-08-06,8.5508,9.0056,8.5508,8.8237,172020,0
1996-08-07,9.0966,9.3695,8.6418,8.8692,689840,0
1996-08-08,8.8692,9.87,8.8237,9.642,1382495,0
1996-08-09,9.3695,9.642,8.8237,9.551,872766,0
1996-08-12,9.3695,10.143,9.3695,9.87,798540,0
1996-08-13,9.961,10.097,9.642,9.642,431634,0
1996-08-14,9.642,10.006,9.642,10.006,1043379,0
1996-08-15,9.87,10.097,9.824,9.824,215641,0
1996-08-16,9.824,10.643,9.824,10.37,758086,0
1996-08-19,10.325,10.825,10.325,10.552,291274,0
1996-08-20,10.37,10.598,10.325,10.37,255744,0
1996-08-21,10.097,10.234,10.006,10.097,217048,0
1996-08-22,10.006,10.961,10.006,10.779,328211,0
1996-08-23,10.734,10.87,10.461,10.461,488271,0
1996-08-26,10.37,10.598,10.37,10.37,136842,0
1996-08-27,10.461,10.779,10.37,10.416,429172,0
1996-08-28,10.37,10.961,10.37,10.825,128048,0
1996-08-29,10.643,10.825,10.598,10.734,256799,0
1996-08-30,10.598,10.825,10.507,10.598,200515,0
1996-09-03,10.37,10.598,10.006,10.006,464350,0
1996-09-04,10.37,10.37,9.597,10.006,402788,0
1996-09-05,9.642,10.006,9.506,9.733,251874,0
1996-09-06,9.733,10.006,9.597,9.597,530484,0
1996-09-09,9.597,10.325,9.597,10.143,388013,0
1996-09-10,10.097,10.507,9.961,10.416,328562,0
1996-09-11,10.37,10.37,9.824,10.097,200163,0
1996-09-12,10.279,10.87,10.234,10.825,143526,0
1996-09-13,10.87,11.234,10.87,10.87,107293,0
1996-09-16,11.234,11.598,10.461,10.507,1232989,0
1996-09-17,10.461,10.643,10.097,10.325,173076,0
1996-09-18,10.234,10.234,9.961,10.234,51712,0
1996-09-19,10.234,10.961,10.234,10.37,373239,0
1996-09-20,10.143,10.825,10.143,10.825,221973,0
1996-09-23,10.598,11.143,10.598,11.007,577271,0
1996-09-24,10.961,11.462,10.825,11.28,632500,0
1996-09-25,11.644,11.735,11.371,11.416,346855,0
1996-09-26,11.371,12.235,11.371,11.917,503397,0
1996-09-27,12.235,12.28,11.917,12.008,778841,0
1996-09-30,11.871,12.008,11.507,12.008,409472,0
1996-10-01,11.78,11.917,11.644,11.735,191368,0
1996-10-02,11.644,12.098,11.644,12.098,335246,0
1996-10-03,12.144,13.372,12.144,13.327,1619947,0
1996-10-04,13.554,13.554,12.917,13.417,1034937,0
1996-10-07,13.236,13.508,12.735,12.735,557219,0
1996-10-08,12.735,13.008,12.235,12.28,655014,0
1996-10-09,12.28,13.099,12.28,13.099,1102478,0
1996-10-10,13.099,13.508,12.872,13.099,437966,0
1996-10-11,12.917,13.508,12.872,13.281,326100,0
1996-10-14,13.417,13.417,13.008,13.099,227602,0
1996-10-15,13.099,13.327,12.917,12.917,331025,0
1996-10-16,13.236,13.236,12.28,12.508,334894,0
1996-10-17,12.508,12.508,12.098,12.098,364444,0
1996-10-18,12.098,12.508,12.098,12.371,224787,0
1996-10-21,12.235,12.781,12.098,12.735,253282,0
1996-10-22,12.417,12.599,11.598,12.417,1321285,0
1996-10-23,12.735,13.327,12.371,13.327,586065,0
1996-10-24,13.372,14.509,13.281,13.372,880505,0
1996-10-25,13.281,13.645,13.281,13.417,261021,0
1996-10-28,13.281,13.918,13.236,13.508,293033,0
1996-10-29,13.236,13.645,12.735,13.554,451334,0
1996-10-30,13.372,13.918,13.236,13.645,290218,0
1996-10-31,13.736,13.736,13.372,13.736,285997,0
1996-11-01,13.645,13.736,13.417,13.599,80909,0
1996-11-04,13.463,13.554,13.145,13.508,462942,0
1996-11-05,13.508,13.736,13.008,13.69,432689,0
1996-11-06,13.781,14.373,13.781,14.009,434800,0
1996-11-07,14.054,14.418,13.918,14.191,922719,0
1996-11-08,14.418,14.418,13.872,14.145,810853,0
1996-11-11,13.872,14.282,13.872,14.191,540334,0
1996-11-12,14.054,15.146,13.918,14.873,1390234,0
1996-11-13,15.191,15.646,14.782,15.51,643054,0
1996-11-14,15.51,15.692,15.282,15.419,347910,0
1996-11-15,15.783,16.192,14.873,14.873,967395,0
1996-11-18,15.055,15.055,14.418,14.6,535761,0
1996-11-19,14.646,14.691,14.191,14.555,613504,0
1996-11-20,14.509,15.373,14.191,14.873,1355408,0
1996-11-21,15.055,15.055,14.418,14.782,167799,0
1996-11-22,14.782,15.191,14.555,14.782,787635,0
1996-11-25,15.009,15.191,14.646,15.191,856232,0
1996-11-26,15.191,15.51,15.055,15.373,219159,0
1996-11-27,15.373,16.419,15.282,16.419,440780,0
1996-11-29,16.465,17.193,16.328,16.92,656773,0
1996-12-02,16.647,16.92,16.328,16.556,711299,0
1996-12-03,16.556,17.056,14.873,14.918,1495768,0
1996-12-04,15.009,15.646,14.327,14.873,871711,0
1996-12-05,15.055,15.191,14.646,15.191,2856453,0
1996-12-06,15.009,15.555,14.646,15.191,459425,0
1996-12-09,15.51,15.692,15.191,15.419,358464,0
1996-12-10,15.692,15.783,14.873,14.918,741904,0
1996-12-11,14.691,14.918,14.236,14.646,541038,0
1996-12-12,14.509,14.873,14.418,14.782,299717,0
1996-12-13,14.555,15.146,14.191,14.918,323286,0
1996-12-16,14.918,15.646,14.782,14.873,675417,0
1996-12-17,14.555,14.691,14.282,14.509,434096,0
1996-12-18,14.373,14.918,14.373,14.782,1184091,0
1996-12-19,14.782,14.873,14.418,14.418,598729,0
1996-12-20,14.509,14.646,13.918,14.191,953675,0
1996-12-23,14.145,14.282,13.872,14.282,437614,0
1996-12-24,14.282,14.282,14.009,14.1,557219,0
1996-12-26,14.009,14.418,14.009,14.373,676121,0
1996-12-27,14.418,14.6,14.145,14.418,426709,0
1996-12-30,14.191,14.555,14.191,14.418,1030012,0
1996-12-31,14.555,15.009,14.191,14.918,396456,0
1997-01-02,15.009,15.1,14.009,14.009,740497,0
1997-01-03,14.054,14.373,13.645,14.054,717983,0
1997-01-06,14.054,14.054,12.644,12.644,646220,0
1997-01-07,12.599,12.599,10.598,10.87,5502542,0
1997-01-08,11.735,12.735,11.644,12.599,3607855,0
1997-01-09,12.144,12.417,11.78,11.962,1319878,0
1997-01-10,11.826,13.281,11.826,13.099,1246005,0
1997-01-13,13.281,13.281,12.781,12.917,422136,0
1997-01-14,13.008,13.145,12.781,12.781,922367,0
1997-01-15,12.417,12.781,11.917,12.417,1107051,0
1997-01-16,12.371,13.236,12.371,13.099,566014,0
1997-01-17,10.734,11.917,9.733,11.598,25407306,0
1997-01-20,11.507,11.644,10.734,11.143,3813646,0
1997-01-21,11.098,11.143,10.825,10.825,638129,0
1997-01-22,10.916,11.598,10.916,11.598,2499748,0
1997-01-23,11.871,12.508,11.644,12.098,2130028,0
1997-01-24,12.098,13.236,12.098,12.917,843568,0
1997-01-27,13.281,13.554,13.008,13.145,2233099,0
1997-01-28,13.645,13.736,12.508,12.553,592397,0
1997-01-29,12.781,12.781,12.235,12.235,1274147,0
1997-01-30,12.371,12.508,12.098,12.235,862916,0
1997-01-31,12.235,12.508,12.144,12.417,287404,0
1997-02-03,12.599,13.781,12.508,13.372,1246708,0
1997-02-04,13.281,13.281,12.508,12.508,532243,0
1997-02-05,12.644,13.008,12.508,12.644,361630,0
1997-02-06,12.508,12.872,11.917,11.917,809094,0
1997-02-07,11.917,13.008,11.735,12.917,876284,0
1997-02-10,12.644,13.008,12.599,13.008,810853,0
1997-02-11,12.872,13.054,12.508,12.599,594860,0
1997-02-12,12.644,12.781,12.417,12.508,109404,0
1997-02-13,12.508,13.554,12.508,13.372,446409,0
1997-02-14,13.508,13.508,12.644,12.781,317657,0
1997-02-18,12.69,12.917,12.28,12.508,192424,0
1997-02-19,12.28,12.508,11.871,12.008,578326,0
1997-02-20,12.098,12.235,11.143,11.28,836533,0
1997-02-21,11.28,11.462,11.007,11.007,366203,0
1997-02-24,11.007,11.143,10.461,10.643,1039510,0
1997-02-25,10.87,11.007,10.37,10.643,366203,0
1997-02-26,10.37,10.643,9.824,10.097,1670955,0
1997-02-27,10.143,10.325,9.506,9.642,1606227,0
1997-02-28,9.733,9.733,8.8692,9.324,1376867,0
1997-03-03,9.324,9.506,9.0056,9.0511,1072225,0
1997-03-04,9.233,10.689,9.0056,10.37,1485215,0
1997-03-05,10.325,10.825,10.006,10.598,837236,0
1997-03-06,10.825,10.825,10.006,10.097,586065,0
1997-03-07,10.006,11.143,10.006,10.961,856936,0
1997-03-10,10.87,12.008,10.734,11.962,1107403,0
1997-03-11,12.28,12.917,12.28,12.781,3061189,0
1997-03-12,12.553,12.781,12.189,12.508,742959,0
1997-03-13,12.371,12.508,11.78,11.917,498120,0
1997-03-14,11.78,12.098,11.143,11.28,266649,0
1997-03-17,11.143,11.371,10.507,10.961,365499,0
1997-03-18,11.098,11.507,10.598,10.643,414397,0
1997-03-19,10.598,11.098,10.37,11.098,798540,0
1997-03-20,10.87,11.371,10.825,11.28,1147858,0
1997-03-21,11.462,11.598,10.961,11.234,430930,0
1997-03-24,11.007,11.234,10.87,10.961,166040,0
1997-03-25,11.098,11.962,10.87,11.962,364444,0
1997-03-26,11.78,12.644,11.735,12.417,573753,0
1997-03-27,12.235,12.417,11.28,11.507,361630,0
1997-03-31,11.598,11.598,10.507,10.507,573753,0
1997-04-01,10.734,11.098,10.734,10.961,318361,0
1997-04-02,10.87,10.961,10.643,10.779,208254,0
1997-04-03,10.87,10.87,10.598,10.643,193479,0
1997-04-04,10.87,11.28,10.598,11.143,740497,0
1997-04-07,11.28,12.098,11.098,11.644,742607,0
1997-04-08,11.917,12.371,11.507,12.008,563551,0
1997-04-09,12.28,12.599,11.689,11.871,511136,0
1997-04-10,11.644,11.871,11.507,11.78,242025,0
1997-04-11,11.507,12.098,11.098,11.871,453444,0
1997-04-14,11.78,12.235,11.462,12.144,238507,0
1997-04-15,12.371,12.417,11.644,11.78,224787,0
1997-04-16,11.644,12.599,11.644,12.144,476662,0
1997-04-17,12.235,12.462,12.098,12.235,428820,0
1997-04-18,12.28,12.417,11.598,11.644,288460,0
1997-04-21,11.462,11.507,10.234,10.507,518875,0
1997-04-22,10.325,10.507,9.4605,10.006,2576788,0
1997-04-23,10.143,10.961,10.097,10.87,1017348,0
1997-04-24,11.371,11.689,10.961,11.098,644813,0
1997-04-25,11.007,11.098,10.507,10.825,106238,0
1997-04-28,10.507,10.87,10.507,10.734,223732,0
1997-04-29,11.371,11.507,10.825,10.87,183981,0
1997-04-30,11.143,11.371,10.87,11.28,417211,0
1997-05-01,11.507,12.917,11.371,12.781,1431744,0
1997-05-02,12.599,13.781,12.599,13.69,2265815,0
1997-05-05,13.781,14.6,13.781,14.009,2714686,0
1997-05-06,13.918,13.918,13.236,13.372,706726,0
1997-05-07,13.508,13.508,13.008,13.008,227602,0
1997-05-08,13.145,13.736,13.099,13.508,257855,0
1997-05-09,13.554,13.918,13.554,13.69,471033,0
1997-05-12,13.69,14.191,13.645,14.009,594860,0
1997-05-13,13.918,14.145,13.554,13.872,998703,0
1997-05-14,14.236,14.282,13.781,13.781,651496,0
1997-05-15,13.872,14.282,13.645,14.236,838643,0
1997-05-16,14.191,14.418,13.281,13.554,989909,0
1997-05-19,13.463,13.463,12.872,13.099,461887,0
1997-05-20,13.236,13.645,12.917,13.463,572698,0
1997-05-21,13.872,14.373,13.554,13.963,1232989,0
1997-05-22,14.191,15.419,14.191,14.827,1836291,0
1997-05-23,15.191,16.465,15.191,16.192,2498341,0
1997-05-27,16.328,16.328,15.692,15.828,777785,0
1997-05-28,16.055,16.328,15.419,15.51,1057099,0
1997-05-29,15.419,15.646,15.419,15.555,253282,0
1997-05-30,14.918,15.191,14.646,14.918,1483104,0
1997-06-02,14.782,15.919,14.782,15.828,689840,0
1997-06-03,15.51,16.965,15.51,16.51,1788449,0
1997-06-04,16.783,17.556,16.647,17.238,1248819,0
1997-06-05,17.42,17.556,16.51,16.647,613504,0
1997-06-06,16.465,17.056,16.465,16.829,955786,0
1997-06-09,16.829,16.829,16.465,16.692,330321,0
1997-06-10,16.829,16.829,15.646,15.783,493195,0
1997-06-11,15.783,15.919,15.373,15.828,570587,0
1997-06-12,15.965,16.055,15.737,15.828,1585824,0
1997-06-13,15.828,15.828,15.191,15.692,386958,0
1997-06-16,15.692,16.192,15.692,15.965,261021,0
1997-06-17,15.965,16.192,15.828,15.965,365148,0
1997-06-18,15.783,15.919,15.146,15.146,564959,0
1997-06-19,15.282,15.555,13.918,15.373,3823496,0
1997-06-20,15.373,15.555,14.464,14.782,902667,0
1997-06-23,15.055,15.282,14.782,15.055,602951,0
1997-06-24,15.419,15.646,15.146,15.419,475958,0
1997-06-25,15.373,15.828,15.373,15.555,542445,0
1997-06-26,15.737,16.783,15.51,16.465,1804631,0
1997-06-27,16.556,17.193,16.465,16.692,1214344,0
1997-06-30,16.783,16.783,16.374,16.556,515006,0
1997-07-01,16.465,16.647,16.328,16.465,294088,0
1997-07-02,16.328,16.829,16.328,16.829,373942,0
1997-07-03,17.147,17.511,16.829,17.465,509377,0
1997-07-07,17.42,18.603,17.193,18.33,1140119,0
1997-07-08,18.466,18.694,18.148,18.421,497065,0
1997-07-09,18.557,18.875,18.421,18.648,604710,0
1997-07-10,18.375,18.83,18.375,18.603,291977,0
1997-07-11,18.466,19.057,18.466,18.739,988150,0
1997-07-14,18.875,18.966,18.739,18.83,1771564,0
1997-07-15,18.466,18.603,17.92,18.193,762307,0
1997-07-16,18.375,18.921,18.057,18.739,609635,0
1997-07-17,18.648,18.966,18.33,18.375,415452,0
1997-07-18,18.421,18.557,17.92,17.92,191368,0
1997-07-21,18.239,18.239,17.647,18.057,1022272,0
1997-07-22,17.92,18.102,17.784,17.92,252226,0
1997-07-23,17.966,18.011,17.92,17.966,104830,0
1997-07-24,18.011,18.694,17.92,18.557,803465,0
1997-07-25,18.694,18.694,18.421,18.421,284238,0
1997-07-28,18.421,18.603,18.421,18.421,108348,0
1997-07-29,18.33,18.33,17.966,17.966,360574,0
1997-07-30,18.284,18.921,18.057,18.739,670141,0
1997-07-31,18.921,19.922,18.921,19.421,1152079,0
1997-08-01,19.603,19.694,19.285,19.649,417211,0
1997-08-04,19.467,20.558,19.467,20.103,992723,0
1997-08-05,20.103,21.15,19.922,21.013,766880,0
1997-08-06,21.15,21.15,20.695,20.877,355650,0
1997-08-07,20.604,20.74,19.194,19.558,1357167,0
1997-08-08,19.421,19.649,18.921,18.966,671548,0
1997-08-11,18.966,19.421,18.284,18.375,1373701,0
1997-08-12,18.33,18.739,18.193,18.375,266649,0
1997-08-13,18.375,19.33,18.375,19.239,779544,0
1997-08-14,19.558,19.558,18.739,18.921,465053,0
1997-08-15,18.739,19.603,18.603,19.239,541038,0
1997-08-18,19.239,19.239,18.239,18.421,468923,0
1997-08-19,18.375,18.739,18.193,18.512,139657,0
1997-08-20,18.694,19.558,18.421,19.33,411583,0
1997-08-21,19.467,19.467,18.739,18.966,932920,0
1997-08-22,18.875,18.921,17.829,18.148,1353649,0
1997-08-25,18.057,18.193,17.647,17.647,662402,0
1997-08-26,17.602,17.602,16.465,16.965,1381792,0
1997-08-27,16.92,17.647,16.465,17.42,1633666,0
1997-08-28,17.602,19.74,17.284,19.74,2463515,0
1997-08-29,19.649,20.513,19.33,19.421,1669899,0
1997-09-02,19.421,20.604,19.421,20.058,1232285,0
1997-09-03,20.013,20.467,20.013,20.422,358816,0
1997-09-04,20.558,20.558,19.922,19.922,1240024,0
1997-09-05,20.194,20.376,19.922,20.285,1342744,0
1997-09-08,20.376,21.059,20.058,20.968,406306,0
1997-09-09,21.013,22.651,20.831,21.832,1171427,0
1997-09-10,21.832,22.378,21.604,22.196,451334,0
1997-09-11,21.968,22.514,21.377,22.15,429172,0
1997-09-12,21.832,22.741,21.604,21.968,434800,0
1997-09-15,21.695,22.105,21.695,22.105,278258,0
1997-09-16,22.105,22.105,21.332,22.059,296199,0
1997-09-17,22.241,22.605,22.15,22.378,657477,0
1997-09-18,22.241,22.741,22.241,22.651,240266,0
1997-09-19,22.332,22.605,21.832,22.105,294088,0
1997-09-22,22.196,22.741,21.877,22.423,1073632,0
1997-09-23,22.651,23.014,22.514,22.832,492492,0
1997-09-24,23.014,23.014,22.287,22.332,416507,0
1997-09-25,22.196,23.06,21.741,21.832,847438,0
1997-09-26,22.196,22.196,21.468,21.513,288460,0
1997-09-29,21.604,21.968,21.513,21.604,133676,0
1997-09-30,21.604,22.741,21.377,22.605,936086,0
1997-10-01,22.605,23.151,21.832,21.877,874877,0
1997-10-02,22.105,22.105,21.65,21.877,173076,0
1997-10-03,22.196,22.469,21.832,22.105,463294,0
1997-10-06,22.332,22.469,22.014,22.014,102720,0
1997-10-07,22.105,22.469,22.105,22.469,143878,0
1997-10-08,22.196,22.605,22.196,22.514,148451,0
1997-10-09,22.332,23.879,22.332,23.287,887541,0
1997-10-10,23.378,23.515,22.832,23.151,636018,0
1997-10-13,22.969,24.288,22.969,23.97,614911,0
1997-10-14,24.151,24.151,23.697,23.97,429875,0
1997-10-15,23.97,24.788,23.833,24.333,466812,0
1997-10-16,24.606,24.606,23.287,23.606,500231,0
1997-10-17,23.788,23.788,22.196,22.605,954027,0
1997-10-20,22.196,22.423,21.15,21.877,1198866,0
1997-10-21,22.878,23.879,22.878,23.287,1769453,0
1997-10-22,23.287,23.287,22.741,23.06,2041379,0
1997-10-23,22.605,23.151,22.241,22.469,361278,0
1997-10-24,22.651,22.878,20.376,20.558,1302289,0
1997-10-27,19.922,20.058,15.601,16.192,2783986,0
1997-10-28,18.739,20.558,14.918,20.194,2498693,0
1997-10-29,20.74,20.74,18.466,18.557,1375811,0
1997-10-30,17.647,18.966,17.147,17.647,1102478,0
1997-10-31,18.694,19.239,18.557,19.103,1467978,0
1997-11-03,19.103,19.694,18.603,19.558,711299,0
1997-11-04,19.831,20.058,19.603,19.922,1132731,0
1997-11-05,20.103,20.103,19.694,19.922,280720,0
1997-11-06,19.967,19.967,19.421,19.74,532595,0
1997-11-07,18.921,19.74,18.921,19.239,453093,0
1997-11-10,19.285,19.831,19.057,19.239,304993,0
1997-11-11,19.33,19.376,18.375,18.739,510081,0
1997-11-12,17.92,18.921,17.693,18.148,850956,0
1997-11-13,19.603,19.74,18.193,19.694,316602,0
1997-11-14,19.967,20.467,19.694,20.24,1054988,0
1997-11-17,20.74,22.196,20.194,22.196,1326562,0
1997-11-18,22.469,23.287,21.877,22.378,965988,0
1997-11-19,22.196,23.014,22.196,22.878,477014,0
1997-11-20,23.014,23.287,22.605,23.014,546666,0
1997-11-21,23.287,23.287,21.741,22.014,511664,0
1997-11-24,22.196,22.196,21.013,21.195,1081723,0
1997-11-25,21.013,23.469,21.013,23.378,611569,0
1997-11-26,22.969,23.469,22.969,23.287,255568,0
1997-11-28,23.742,23.742,22.832,22.832,32716,0
1997-12-01,23.879,23.879,21.604,22.741,279489,0
1997-12-02,23.287,23.287,21.013,21.741,422488,0
1997-12-03,21.195,21.604,20.513,20.558,1231582,0
1997-12-04,20.968,23.014,20.467,22.923,433921,0
1997-12-05,23.151,25.152,22.469,24.879,497769,0
1997-12-08,24.879,26.517,23.97,26.426,688257,0
1997-12-09,25.289,27.017,25.289,25.561,581316,0
1997-12-10,25.561,25.561,23.151,23.742,712003,0
1997-12-11,22.605,23.287,19.831,20.422,1355408,0
1997-12-12,21.559,21.741,18.193,19.057,1104237,0
1997-12-15,19.33,19.33,17.92,18.921,1293319,0
1997-12-16,19.603,21.013,18.739,20.786,715169,0
1997-12-17,21.468,22.469,20.24,21.695,849549,0
1997-12-18,20.877,21.695,20.058,20.831,487039,0
1997-12-19,19.33,22.014,19.33,22.014,640591,0
1997-12-22,22.014,23.242,21.877,22.15,752809,0
1997-12-23,22.241,22.696,19.33,19.376,331728,0
1997-12-24,21.013,21.695,20.103,20.467,205264,0
1997-12-26,21.195,21.468,20.194,20.786,97091,0
1997-12-29,21.468,22.741,20.922,22.741,342458,0
1997-12-30,23.014,23.014,22.196,22.378,866258,0
1997-12-31,22.196,23.606,21.832,23.515,217400,0
1998-01-02,22.469,23.742,22.196,22.878,131390,0
1998-01-05,22.332,25.016,22.332,24.788,1116550,0
1998-01-06,24.288,25.561,24.288,25.107,746125,0
1998-01-07,25.016,25.016,23.287,24.379,468219,0
1998-01-08,24.652,24.652,23.469,24.288,176418,0
1998-01-09,23.879,24.015,21.559,21.877,865906,0
1998-01-12,19.922,23.014,19.467,21.104,789570,0
1998-01-13,22.196,22.196,21.559,21.786,921488,0
1998-01-14,21.877,22.196,21.604,21.832,666271,0
1998-01-15,21.968,21.968,21.195,21.468,404899,0
1998-01-16,21.832,21.832,20.695,20.968,459249,0
1998-01-20,21.332,22.196,21.104,21.604,1528308,0
1998-01-21,21.877,21.877,21.013,21.604,920432,0
1998-01-22,21.241,21.468,20.467,21.195,1135018,0
1998-01-23,20.74,21.468,20.74,21.013,276147,0
1998-01-26,21.013,21.195,19.33,19.831,637953,0
1998-01-27,19.603,20.058,18.784,18.875,1263594,0
1998-01-28,18.921,19.922,18.466,19.74,1644923,0
1998-01-29,19.922,21.104,19.74,21.104,1097202,0
1998-01-30,21.241,21.332,20.058,20.877,734692,0
1998-02-02,20.968,22.696,20.968,22.469,1298772,0
1998-02-03,22.514,23.515,22.196,22.741,852011,0
1998-02-04,22.878,22.878,22.105,22.196,1057802,0
1998-02-05,22.469,22.741,21.832,21.923,880857,0
1998-02-06,22.014,23.014,21.604,22.105,656070,0
1998-02-09,21.968,23.014,21.968,22.605,200163,0
1998-02-10,22.605,23.287,22.196,22.605,574105,0
1998-02-11,22.514,23.469,22.514,23.151,262428,0
1998-02-12,23.014,24.106,23.014,23.287,531188,0
1998-02-13,23.606,24.925,23.378,24.606,512016,0
1998-02-17,25.016,25.516,23.014,23.606,525383,0
1998-02-18,23.014,23.833,23.014,23.833,285294,0
1998-02-19,23.469,24.879,23.469,24.561,622475,0
1998-02-20,23.105,23.287,21.877,22.651,4829235,0
1998-02-23,22.741,23.879,22.514,23.606,630214,0
1998-02-24,23.515,24.151,23.242,23.879,695293,0
1998-02-25,24.015,24.015,22.696,23.151,711299,0
1998-02-26,22.969,23.651,22.514,22.696,713761,0
1998-02-27,22.741,22.969,22.696,22.787,375173,0
1998-03-02,22.969,22.969,21.468,21.695,633556,0
1998-03-03,21.468,21.468,20.331,21.332,1830663,0
1998-03-04,21.286,22.741,21.286,22.696,497417,0
1998-03-05,21.468,22.605,21.195,21.286,1813250,0
1998-03-06,21.877,22.741,21.468,22.696,830201,0
1998-03-09,22.241,22.605,21.877,21.877,588176,0
1998-03-10,22.105,22.514,21.877,21.968,370248,0
1998-03-11,21.877,22.332,21.877,22.196,575512,0
1998-03-12,22.196,22.696,22.014,22.514,783062,0
1998-03-13,22.605,23.469,22.514,23.287,1251281,0
1998-03-16,23.742,25.243,23.742,24.879,2116660,0
1998-03-17,25.107,25.561,24.606,25.107,1336764,0
1998-03-18,24.606,24.743,24.242,24.424,370776,0
1998-03-19,24.47,24.606,23.97,24.015,210189,0
1998-03-20,24.242,24.242,22.969,23.06,752281,0
1998-03-23,22.832,23.105,22.469,22.878,1005035,0
1998-03-24,22.514,23.97,22.469,23.833,693182,0
1998-03-25,24.879,25.016,24.151,24.288,916035,0
1998-03-26,24.47,24.47,23.833,24.151,330321,0
1998-03-27,24.379,24.47,23.606,23.833,171493,0
1998-03-30,23.879,24.06,23.742,23.879,424071,0
1998-03-31,24.242,26.016,23.879,23.924,1477124,0
1998-04-01,24.515,24.743,23.833,24.333,457314,0
1998-04-02,24.515,25.516,23.651,24.879,1373349,0
1998-04-03,25.289,25.834,24.97,25.561,1323924,0
1998-04-06,25.789,25.789,24.151,24.197,433041,0
1998-04-07,24.151,24.288,23.014,23.515,589231,0
1998-04-08,23.742,23.97,22.969,23.105,543676,0
1998-04-09,23.287,24.242,23.151,24.151,756679,0
1998-04-13,24.242,24.242,23.378,23.424,533650,0
1998-04-14,23.606,25.561,23.606,25.425,726953,0
1998-04-15,25.743,28.791,25.243,28.018,2181563,0
1998-04-16,28.427,31.065,28.154,30.656,3172703,0
1998-04-17,30.656,32.702,29.973,31.929,1878681,0
1998-04-20,31.838,32.247,31.565,32.066,835126,0
1998-04-21,32.748,34.34,30.701,31.884,1918080,0
1998-04-22,32.247,32.384,29.973,31.338,1612911,0
1998-04-23,31.11,31.611,30.292,30.383,499352,0
1998-04-24,30.337,30.974,29.928,30.792,599961,0
1998-04-27,30.11,31.474,29.973,30.428,785700,0
1998-04-28,30.428,31.702,30.201,30.883,552119,0
1998-04-29,30.928,32.93,30.474,31.975,549304,0
1998-04-30,32.475,32.611,30.474,30.837,1238617,0
1998-05-01,31.292,32.338,30.974,31.702,339468,0
1998-05-04,31.747,32.247,31.429,31.429,124706,0
1998-05-05,31.474,31.838,30.11,30.474,259438,0
1998-05-06,30.428,31.292,30.428,30.792,341051,0
1998-05-07,30.974,30.974,29.564,30.474,413693,0
1998-05-08,30.565,31.065,29.882,31.019,474375,0
1998-05-11,31.065,31.338,30.11,30.337,550008,0
1998-05-12,30.337,30.656,29.882,30.337,330321,0
1998-05-13,30.474,31.429,30.428,30.928,530484,0
1998-05-14,30.701,31.611,30.701,31.201,404899,0
1998-05-15,31.338,32.111,30.974,31.247,250116,0
1998-05-18,32.066,32.384,31.065,31.292,495306,0
1998-05-19,31.929,33.475,31.793,33.339,1029308,0
1998-05-20,34.021,34.522,32.247,32.566,686323,0
1998-05-21,33.066,33.066,31.565,31.929,588704,0
1998-05-22,31.838,32.338,31.611,32.111,865906,0
1998-05-26,32.566,32.975,31.656,32.111,1286459,0
1998-05-27,31.292,31.565,29.791,30.837,1324627,0
1998-05-28,31.292,31.474,29.837,30.565,534530,0
1998-05-29,30.701,31.065,28.836,29.018,483697,0
1998-06-01,29.018,29.427,27.563,27.836,800827,0
1998-06-02,28.018,29.2,28.018,28.927,604710,0
1998-06-03,31.065,32.247,30.11,30.701,1614142,0
1998-06-04,31.065,31.611,30.565,31.474,583955,0
1998-06-05,31.838,32.066,31.156,31.838,534530,0
1998-06-08,31.429,31.929,30.928,31.201,836005,0
1998-06-09,31.429,31.793,31.11,31.52,398743,0
1998-06-10,31.292,31.565,30.974,31.019,201218,0
1998-06-11,31.292,31.292,29.973,29.973,458897,0
1998-06-12,30.11,30.565,29.518,29.564,617901,0
1998-06-15,29.427,29.7,28.791,29.155,439373,0
1998-06-16,29.2,29.791,29.064,29.655,532595,0
1998-06-17,30.201,30.565,29.928,29.973,744190,0
1998-06-18,30.11,31.702,29.973,30.792,474023,0
1998-06-19,30.656,31.929,30.565,31.611,848141,0
1998-06-22,31.702,35.659,31.474,35.659,1345910,0
1998-06-23,34.885,37.296,34.385,35.841,2818285,0
1998-06-24,35.841,36.159,33.703,34.112,1424357,0
1998-06-25,34.203,34.84,33.566,33.794,493547,0
1998-06-26,33.976,34.613,33.475,33.839,234989,0
1998-06-29,34.067,34.067,32.748,33.294,511664,0
1998-06-30,33.385,35.75,33.112,35.704,1465339,0
1998-07-01,35.659,36.113,34.476,35.841,1202032,0
1998-07-02,36.023,36.341,32.975,33.203,1508784,0
1998-07-06,33.066,33.385,28.7,29.2,4791594,0
1998-07-07,29.928,31.065,29.518,29.7,1879736,0
1998-07-08,29.7,30.064,27.153,29.337,3223535,0
1998-07-09,29.7,30.974,29.155,29.928,1795661,0
1998-07-10,30.064,30.064,28.836,29.018,577974,0
1998-07-13,29.382,29.427,28.427,28.7,617022,0
1998-07-14,28.7,29.655,28.563,29.564,1335181,0
1998-07-15,29.564,30.11,29.291,30.11,472968,0
1998-07-16,30.292,31.975,30.11,31.201,981994,0
1998-07-17,31.702,32.975,31.474,31.929,852011,0
1998-07-20,32.202,32.384,30.565,30.792,554581,0
1998-07-21,31.201,31.338,29.427,29.7,1010840,0
1998-07-22,29.837,30.746,28.7,29.882,834070,0
1998-07-23,29.837,31.11,29.837,31.019,1216103,0
1998-07-24,31.702,32.066,30.064,30.292,773564,0
1998-07-27,30.11,30.292,29.427,29.655,1221028,0
1998-07-28,29.564,29.928,28.154,28.199,706902,0
1998-07-29,28.563,29.518,27.017,27.381,839875,0
1998-07-30,27.017,28.427,25.561,28.381,1680101,0
1998-07-31,28.154,29.518,27.563,28.427,874173,0
1998-08-03,28.654,28.654,27.381,27.654,705846,0
1998-08-04,27.563,28.018,25.289,25.425,2434141,0
1998-08-05,26.153,26.562,25.425,26.244,1884133,0
1998-08-06,26.744,30.974,26.426,29.564,3050811,0
1998-08-07,29.973,33.248,29.427,32.111,2267573,0
1998-08-10,31.702,31.793,30.474,30.792,1250226,0
1998-08-11,29.928,32.111,29.064,31.11,1131500,0
1998-08-12,31.838,32.975,31.429,32.475,693358,0
1998-08-13,32.748,34.249,31.292,31.292,1410638,0
1998-08-14,30.428,31.474,30.064,31.201,1059737,0
1998-08-17,31.838,31.838,30.928,31.11,610162,0
1998-08-18,31.793,32.384,31.474,32.202,958600,0
1998-08-19,32.702,33.203,32.111,32.338,1128158,0
1998-08-20,32.247,32.384,31.292,31.565,436735,0
1998-08-21,31.429,31.429,28.791,30.519,2734561,0
1998-08-24,30.428,30.701,28.927,29.928,1516172,0
1998-08-25,29.928,30.974,29.155,29.564,1024911,0
1998-08-26,29.518,29.791,28.927,29.064,323813,0
1998-08-27,28.427,28.427,27.381,27.381,709012,0
1998-08-28,27.563,28.381,25.289,26.38,737155,0
1998-08-31,26.562,26.744,22.605,22.696,2196162,0
1998-09-01,22.832,25.88,22.741,24.743,1768046,0
1998-09-02,25.243,25.38,23.242,24.47,988502,0
1998-09-03,23.606,24.788,23.151,23.606,551767,0
1998-09-04,24.015,24.47,22.878,23.242,508498,0
1998-09-08,24.47,24.743,23.651,24.606,1497879,0
1998-09-09,25.016,25.88,24.242,24.47,1523911,0
1998-09-10,23.606,24.151,22.969,23.469,1061144,0
1998-09-11,23.469,24.606,23.287,24.288,918146,0
1998-09-14,24.879,25.425,24.379,25.152,815778,0
1998-09-15,24.788,25.425,24.015,24.379,1321285,0
1998-09-16,24.788,25.516,23.833,24.106,1938659,0
1998-09-17,22.832,22.832,21.059,21.377,6243214,0
1998-09-18,21.832,22.741,21.604,22.696,2796650,0
1998-09-21,21.468,23.742,21.377,23.469,1814129,0
1998-09-22,24.288,25.425,23.651,24.879,2945629,0
1998-09-23,25.561,26.244,25.289,25.88,1227184,0
1998-09-24,25.925,26.153,24.47,24.97,544379,0
1998-09-25,24.743,25.425,24.47,25.016,513071,0
1998-09-28,25.561,25.743,25.107,25.561,1096322,0
1998-09-29,25.88,26.153,23.014,23.151,1705605,0
1998-09-30,23.014,23.515,22.014,23.287,1481345,0
1998-10-01,22.969,24.106,22.605,22.969,985336,0
1998-10-02,22.741,23.287,21.604,22.696,1548711,0
1998-10-05,22.605,22.605,17.784,20.103,3598533,0
1998-10-06,21.013,21.968,20.058,21.195,2920125,0
1998-10-07,20.877,22.605,19.33,19.558,1861092,0
1998-10-08,18.739,21.013,18.466,20.467,2026252,0
1998-10-09,21.104,23.151,20.695,22.878,1662688,0
1998-10-12,23.742,24.788,22.696,23.105,1292439,0
1998-10-13,23.151,25.425,23.151,24.47,1717390,0
1998-10-14,24.97,25.743,24.379,24.47,875580,0
1998-10-15,24.879,26.153,24.652,25.88,1361564,0
1998-10-16,26.016,28.427,25.925,27.426,1877274,0
1998-10-19,27.836,28.563,27.426,28.427,930106,0
1998-10-20,28.518,29.791,28.518,29.2,1377218,0
1998-10-21,29.291,29.291,27.699,28.927,998176,0
1998-10-22,28.7,30.201,27.836,29.928,582372,0
1998-10-23,30.201,31.201,29.928,30.11,1132204,0
1998-10-26,30.928,31.474,30.201,30.656,1164216,0
1998-10-27,30.974,31.474,30.656,31.292,1350835,0
1998-10-28,31.201,32.975,30.428,31.201,2590507,0
1998-10-29,27.608,28.7,27.153,27.29,8988329,0
1998-10-30,27.836,28.654,27.426,28.154,2559551,0
1998-11-02,28.791,30.701,28.199,30.11,1764352,0
1998-11-03,30.11,30.11,28.427,28.654,1653717,0
1998-11-04,29.064,30.11,27.836,29.791,1338874,0
1998-11-05,29.337,31.429,29.064,30.064,798716,0
1998-11-06,30.701,31.11,30.064,30.383,728360,0
1998-11-09,30.61,30.656,29.518,30.155,756327,0
1998-11-10,29.837,30.201,29.018,29.564,993251,0
1998-11-11,29.655,30.064,29.427,29.427,1329025,0
1998-11-12,29.518,29.655,29.291,29.518,459249,0
1998-11-13,29.7,29.7,29.018,29.155,488095,0
1998-11-16,29.564,29.655,27.017,28.29,1133611,0
1998-11-17,28.518,28.927,27.79,28.29,825276,0
1998-11-18,28.063,29.837,28.063,29.791,1043731,0
1998-11-19,30.474,32.748,30.11,31.292,2412155,0
1998-11-20,31.793,32.384,29.291,29.609,2079019,0
1998-11-23,30.201,32.566,29.928,31.474,1602709,0
1998-11-24,32.384,32.52,31.11,31.292,359695,0
1998-11-25,31.565,31.793,30.565,30.883,321527,0
1998-11-27,31.338,31.929,31.201,31.565,164281,0
1998-11-30,31.702,31.702,30.337,30.792,659060,0
1998-12-01,30.701,33.066,30.11,32.93,972144,0
1998-12-02,32.93,33.976,32.247,33.112,1063607,0
1998-12-03,32.611,37.387,32.384,35.34,1741838,0
1998-12-04,35.386,36.659,33.612,34.112,2997341,0
1998-12-07,34.522,35.522,34.112,34.931,931161,0
1998-12-08,35.249,35.249,33.839,34.112,550536,0
1998-12-09,34.658,34.749,33.203,33.385,1771564,0
1998-12-10,33.566,33.748,32.748,32.93,814546,0
1998-12-11,33.066,33.112,31.838,32.611,849724,0
1998-12-14,32.247,32.748,31.474,31.747,688961,0
1998-12-15,31.975,34.249,31.929,33.748,1493130,0
1998-12-16,34.067,34.385,33.021,33.112,590639,0
1998-12-17,33.703,34.067,33.475,33.612,712706,0
1998-12-18,33.794,36.932,33.748,36.113,1691886,0
1998-12-21,36.159,39.206,35.75,38.16,2143571,0
1998-12-22,37.796,38.115,35.386,36.113,936262,0
1998-12-23,36.523,38.115,36.477,37.023,1085241,0
1998-12-24,36.887,37.023,36.523,36.796,390300,0
1998-12-28,37.023,37.023,35.704,36.341,715696,0
1998-12-29,36.932,38.251,36.386,37.887,606469,0
1998-12-30,38.115,40.662,37.66,38.797,914628,0
1998-12-31,39.07,40.571,38.115,39.434,430051,0
1999-01-04,41.026,41.208,38.888,39.161,852011,0
1999-01-05,39.388,39.388,36.113,37.887,936262,0
1999-01-06,38.024,38.751,37.16,37.796,1024911,0
1999-01-07,37.114,39.206,36.568,39.206,773916,0
1999-01-08,39.388,40.662,39.206,39.661,1455841,0
1999-01-11,40.298,40.571,39.297,39.434,1028429,0
1999-01-12,39.434,39.525,35.613,36.113,1571401,0
1999-01-13,33.976,39.934,33.703,38.751,2852935,0
1999-01-14,39.616,40.389,38.661,39.707,1496648,0
1999-01-15,41.208,45.21,41.071,44.71,1463932,0
1999-01-19,45.074,46.211,42.663,44.073,1240376,0
1999-01-20,44.619,45.756,44.209,44.937,1304400,0
1999-01-21,44.983,44.983,43.072,43.618,759141,0
1999-01-22,42.936,42.936,40.434,41.39,2700790,0
1999-01-25,41.708,42.845,37.751,39.661,2661743,0
1999-01-26,42.345,47.621,42.208,46.484,5455931,0
1999-01-27,46.62,47.211,43.755,43.846,1078206,0
1999-01-28,45.483,47.12,45.21,45.892,780776,0
1999-01-29,49.622,53.306,49.622,51.805,5895128,0
1999-02-01,52.305,52.624,49.758,51.623,2447861,0
1999-02-02,51.805,51.896,48.894,48.985,1385133,0
1999-02-03,49.485,49.622,48.03,48.53,1502276,0
1999-02-04,48.53,48.667,46.211,46.393,799772,0
1999-02-05,46.029,46.62,43.118,43.3,1444408,0
1999-02-08,44.573,44.619,42.436,42.936,2839568,0
1999-02-09,43.118,44.437,42.663,43.755,2082889,0
1999-02-10,43.618,45.347,43.345,45.074,2170306,0
1999-02-11,45.119,48.03,45.074,47.985,2431327,0
1999-02-12,47.166,47.575,44.937,47.166,1799354,0
1999-02-16,47.894,48.303,46.347,46.893,1289977,0
1999-02-17,46.847,46.893,44.437,44.71,1100192,0
1999-02-18,45.392,49.304,44.118,48.712,1956248,0
1999-02-19,48.712,50.941,47.712,49.804,2549877,0
1999-02-22,50.031,54.989,49.804,54.489,3191348,0
1999-02-23,54.352,54.398,52.033,53.624,1397973,0
1999-02-24,53.443,53.443,52.033,52.214,1117781,0
1999-02-25,51.805,51.896,49.531,50.395,1011367,0
1999-02-26,50.577,50.577,48.121,50.122,1069411,0
1999-03-01,50.304,50.304,48.849,49.622,1077326,0
1999-03-02,49.895,51.441,49.304,49.349,905833,0
1999-03-03,49.531,50.759,49.395,49.895,616143,0
1999-03-04,50.259,51.669,48.621,50.895,920960,0
1999-03-05,52.669,54.034,52.214,53.715,1626455,0
1999-03-08,54.216,55.444,53.715,55.125,982170,0
1999-03-09,54.898,55.58,54.352,54.807,1360333,0
1999-03-10,54.807,56.49,54.807,56.353,892642,0
1999-03-11,57.127,58.582,56.126,57.127,1181805,0
1999-03-12,57.854,57.991,56.444,56.763,1161929,0
1999-03-15,57.127,57.127,56.217,56.808,1490316,0
1999-03-16,57.127,57.127,56.126,56.626,1816064,0
1999-03-17,56.854,56.945,55.535,56.126,1376339,0
1999-03-18,56.217,58.855,55.944,58.582,1793198,0
1999-03-19,59.537,61.266,57.263,57.354,1198866,0
1999-03-22,57.263,59.173,56.854,59.128,638656,0
1999-03-23,58.991,59.037,55.444,55.717,1677814,0
1999-03-24,56.854,56.99,55.216,56.717,1479938,0
1999-03-25,58.855,60.993,57.991,59.674,1517579,0
1999-03-26,59.765,61.948,59.264,60.811,1108459,0
1999-03-29,62.448,65.041,62.266,64.586,1597609,0
1999-03-30,64.586,65.677,62.539,64.131,1044962,0
1999-03-31,65.041,66.86,64.222,65.45,1108459,0
1999-04-01,67.36,69.271,65.859,69.089,1045490,0
1999-04-05,70.999,74.547,70.635,73.728,1754502,0
1999-04-06,74.183,77.048,68.224,71.545,1742366,0
1999-04-07,72.773,73.5,71.226,71.59,1212234,0
1999-04-08,72.5,74.137,71.499,73.91,1326562,0
1999-04-09,74.319,75.547,73.273,73.773,1126223,0
1999-04-12,72.272,73.728,71.272,72.272,1661633,0
1999-04-13,73.637,73.773,69.771,71.044,1162809,0
1999-04-14,72.545,77.321,71.363,73.864,1933383,0
1999-04-15,76.048,76.32,61.675,73.319,3857971,0
1999-04-16,75.047,76.048,69.453,72.091,962998,0
1999-04-19,73.637,73.637,58.264,60.038,3315526,0
1999-04-20,59.219,62.539,58.582,60.674,2273906,0
1999-04-21,64.404,68.134,62.63,66.814,1847372,0
1999-04-22,70.59,71.044,67.178,70.089,1961173,0
1999-04-23,70.089,71.863,67.451,68.725,1390410,0
1999-04-26,70.908,71.545,68.634,68.998,1749050,0
1999-04-27,71.044,71.135,65.677,66.996,1943936,0
1999-04-28,67.36,67.36,62.812,64.176,1129214,0
1999-04-29,64.95,65.586,62.812,63.085,998703,0
1999-04-30,64.222,68.998,63.949,68.998,1801465,0
1999-05-03,69.362,73,69.225,72.454,1969440,0
1999-05-04,72.864,74.774,71.044,73,2648023,0
1999-05-05,72.909,73.137,67.724,72.5,2447861,0
1999-05-06,72.363,72.5,69.771,69.998,1181453,0
1999-05-07,70.408,71.772,68.861,70.772,647275,0
1999-05-10,70.999,72.227,70.362,71.909,1144340,0
1999-05-11,72.136,75.684,71.772,74.046,1484687,0
1999-05-12,75.047,82.006,74.274,80.96,3604337,0
1999-05-13,80.55,84.144,77.958,78.094,2497989,0
1999-05-14,77.458,80.096,76.275,77.867,1834005,0
1999-05-17,78.413,79.55,75.32,78.549,1661105,0
1999-05-18,78.549,79.959,75.32,76.548,760724,0
1999-05-19,78.413,81.596,77.867,80.732,958952,0
1999-05-20,81.824,81.869,78.731,79.186,1132028,0
1999-05-21,79.959,79.959,77.685,79.004,748588,0
1999-05-24,79.049,79.095,75.911,77.185,955083,0
1999-05-25,76.775,78.231,71.226,71.226,2010071,0
1999-05-26,72.682,77.685,69.134,77.458,3344900,0
1999-05-27,77.594,77.594,75.001,75.547,1503332,0
1999-05-28,76.821,77.321,74.774,76.184,1131148,0
1999-06-01,77.412,77.867,76.184,76.548,1122706,0
1999-06-02,76.593,80.459,73.864,80.232,1565421,0
1999-06-03,80.414,80.414,75.775,76.684,1026142,0
1999-06-04,77.73,80.141,76.912,79.777,1589869,0
1999-06-07,80.96,88.555,80.323,87.828,3712861,0
1999-06-08,87.828,87.828,84.144,84.644,1595322,0
1999-06-09,86.008,86.963,84.507,86.918,1386717,0
1999-06-10,85.917,86.509,83.416,83.916,1222787,0
1999-06-11,84.416,85.281,81.142,81.96,1001166,0
1999-06-14,82.506,84.144,80.96,82.142,1301938,0
1999-06-15,82.233,84.553,76.184,78.185,2322627,0
1999-06-16,80.368,82.37,80.005,81.415,1782469,0
1999-06-17,81.142,81.506,80.005,80.687,796782,0
1999-06-18,80.505,84.098,79.641,83.234,2130731,0
1999-06-21,83.78,87.555,83.598,87.555,1493130,0
1999-06-22,88.419,89.601,85.69,85.872,2095201,0
1999-06-23,84.689,86.963,84.144,86.827,1255151,0
1999-06-24,86.691,87.418,84.007,85.281,1073456,0
1999-06-25,85.872,86.554,85.281,86.054,1223842,0
1999-06-28,86.963,88.146,86.782,87.418,1127103,0
1999-06-29,88.146,92.103,87.327,92.103,1675704,0
1999-06-30,92.831,95.059,92.058,94.377,1653717,0
1999-07-01,95.651,98.925,94.468,95.514,1091573,0
1999-07-02,96.06,96.06,94.013,95.469,582372,0
1999-07-06,96.06,100.88,96.06,98.88,1250226,0
1999-07-07,99.52,100.02,95.378,95.878,809622,0
1999-07-08,96.879,100.61,95.924,97.152,1619243,0
1999-07-09,98.562,98.698,93.968,94.877,1536575,0
1999-07-12,96.651,96.788,93.104,94.605,1360157,0
1999-07-13,93.649,94.559,92.467,92.831,1468154,0
1999-07-14,90.102,97.379,88.282,97.379,4489064,0
1999-07-15,98.562,99.426,94.332,96.015,1482752,0
1999-07-16,96.879,98.198,96.378,97.925,1911220,0
1999-07-19,98.88,100.47,98.061,99.52,1308973,0
1999-07-20,99.062,99.062,94.377,95.696,2042258,0
1999-07-21,96.378,96.378,92.239,94.241,1558561,0
1999-07-22,94.514,94.605,90.693,90.83,1065190,0
1999-07-23,91.512,91.512,88.646,89.283,1622057,0
1999-07-26,88.464,92.512,87.828,89.92,3186423,0
1999-07-27,93.968,94.787,90.42,93.968,1306950,0
1999-07-28,94.968,101.06,94.514,100.06,7636263,0
1999-07-29,98.925,100.79,95.787,98.925,2834819,0
1999-07-30,100.93,102.88,99.52,102.75,1878065,0
1999-08-02,104.61,108.29,100.79,106.89,2189566,0
1999-08-03,109.16,109.43,100.79,102.84,2283843,0
1999-08-04,103.97,104.34,96.788,97.061,2155444,0
1999-08-05,97.061,97.425,92.103,94.605,3322561,0
1999-08-06,95.287,99.79,94.241,95.105,1485039,0
1999-08-09,96.287,98.925,95.241,97.379,1548096,0
1999-08-10,97.743,100.61,94.605,97.015,1982720,0
1999-08-11,98.88,105.38,98.334,104.47,2123168,0
1999-08-12,106.61,108.61,104.07,104.61,1692413,0
1999-08-13,107.16,110.43,106.48,110.34,1622761,0
1999-08-16,110.57,110.57,107.52,108.93,1569554,0
1999-08-17,111.21,112.3,107.16,110.16,1095443,0
1999-08-18,110.71,110.71,106.02,108.02,809270,0
1999-08-19,106.89,112.71,106.11,110.43,1618979,0
1999-08-20,111.71,116.12,110.16,115.94,1544226,0
1999-08-23,117.35,122.08,117.12,121.62,2192468,0
1999-08-24,120.53,122.53,119.03,120.48,1672714,0
1999-08-25,121.3,128.22,120.89,127.99,2395973,0
1999-08-26,132.17,137.45,130.63,131.35,3581384,0
1999-08-27,127.9,130.17,123.21,125.31,1776753,0
1999-08-30,128.76,130.17,119.39,120.21,2142428,0
1999-08-31,122.58,122.67,117.39,120.58,2332301,0
1999-09-01,121.8,128.9,120.39,125.08,2468000,0
1999-09-02,121.39,126.81,119.98,121.71,1837259,0
1999-09-03,128.35,130.4,126.22,128.76,1814569,0
1999-09-07,129.35,133.04,128.35,128.85,1783085,0
1999-09-08,127.35,129.76,125.08,125.08,1357255,0
1999-09-09,124.94,125.62,121.8,125.58,1049711,0
1999-09-10,128.9,129.13,126.81,127.35,992987,0
1999-09-13,126.62,127.08,123.08,124.44,1090694,0
1999-09-14,124.44,128.13,121.94,127.49,1438164,0
1999-09-15,130.76,130.76,124.08,124.85,1410550,0
1999-09-16,124.85,124.94,119.67,122.39,1751864,0
1999-09-17,125.08,126.81,123.67,125.62,1325331,0
1999-09-20,126.17,129.76,124.67,128.99,921488,0
1999-09-21,127.99,128.22,123.8,123.94,1440891,0
1999-09-22,125.08,127.35,123.8,126.08,1593563,0
1999-09-23,126.22,133.17,121.67,122.39,2347603,0
1999-09-24,121.08,126.08,119.8,123.67,2523581,0
1999-09-27,126.08,128.99,124.53,127.31,1259372,0
1999-09-28,127.35,132.9,124.17,132.54,1494889,0
1999-09-29,136.86,138.18,131.63,131.86,2717324,0
1999-09-30,134.68,135.04,127.63,129.4,1328761,0
1999-10-01,127.99,131.4,127.35,131.04,1093420,0
1999-10-04,132.17,142.73,132.04,142.13,2797178,0
1999-10-05,144.54,148.27,140.63,146.32,3175957,0
1999-10-06,148.18,154.01,147.87,152.37,2018601,0
1999-10-07,155.01,155.37,146.68,149.23,1677551,0
1999-10-08,149.23,149.23,142.73,147.14,1435438,0
1999-10-11,148.82,155.01,147.82,149.59,1283997,0
1999-10-12,150.37,153.64,149.82,151.37,1404393,0
1999-10-13,149.82,151.82,142.41,144.91,2184641,0
1999-10-14,145.27,150.59,143.27,150.09,2015699,0
1999-10-15,143.54,147.46,142.73,146.27,1961701,0
1999-10-18,145.55,146.32,133.63,137.86,3446916,0
1999-10-19,140.59,144.27,131.9,132.99,2396677,0
1999-10-20,135.72,140,132.63,139.91,2006905,0
1999-10-21,137.59,147.59,136.18,147.55,1867776,0
1999-10-22,150.96,158.92,150.64,154.6,2776863,0
1999-10-25,155.82,159.83,153.55,155.82,1741750,0
1999-10-26,158.33,167.6,157.46,166.92,3113516,0
1999-10-27,169.29,169.38,160.37,165.51,2621288,0
1999-10-28,169.42,173.97,168.06,173.34,2192205,0
1999-10-29,181.3,196.3,180.11,189.75,5770950,0
1999-11-01,191.16,195.08,187.98,190.8,3229252,0
1999-11-02,191.89,196.12,189.62,194.44,1749841,0
1999-11-03,199.26,217.91,197.99,217.68,3447707,0
1999-11-04,231.96,232.1,205.81,218.18,7167692,0
1999-11-05,227.41,227.64,220.87,224,3087045,0
1999-11-08,222.18,222.18,216.04,217.32,3320627,0
1999-11-09,221.78,222.59,208.22,210.13,2356926,0
1999-11-10,212.63,215.77,208.68,215.18,2227207,0
1999-11-11,218.32,219.46,205.81,206.54,2278479,0
1999-11-12,209.45,227.41,200.26,227.41,3864127,0
1999-11-15,231.1,233.6,220.32,221.73,2447861,0
1999-11-17,222.87,231.92,220.55,227.28,2692524,0
1999-11-18,228.92,231.05,224.78,230.87,2106546,0
1999-11-19,231.19,252.43,230.87,243.11,4109405,0
1999-11-22,250.11,260.53,247.34,259.25,2903680,0
1999-11-23,263.12,286.59,259.25,270.99,4076426,0
1999-11-24,278.58,291.82,270.62,291.73,3224151,0
1999-11-26,306.6,310.42,298.14,302.46,2052020,0
1999-11-29,303.55,303.55,284.27,286.68,4180729,0
1999-11-30,284,284.22,251.57,253.52,5298509,0
1999-12-01,255.8,272.9,252.43,261.03,8997036,0
1999-12-02,264.94,275.63,264.35,272.85,2342766,0
1999-12-03,284.27,292.36,278.58,285.63,2784690,0
1999-12-06,292.18,299.05,280.86,292.23,2176199,0
1999-12-07,292.23,295.64,285.41,295.37,1425940,0
1999-12-08,292.23,293.37,277.9,280.86,2354551,0
1999-12-09,285.77,287.09,259.12,273.35,3361257,0
1999-12-10,281.13,283.13,263.8,277.72,2046216,0
1999-12-13,277.99,277.99,264.94,266.12,3376032,0
1999-12-14,265.39,265.39,249.02,250.02,5636482,0
1999-12-15,239.88,261.8,238.42,259.98,5184357,0
1999-12-16,271.76,285.27,268.21,284.13,3703979,0
1999-12-17,296.78,297.91,273.17,273.99,3379726,0
1999-12-20,276.58,291.23,276.31,290.23,2655147,0
1999-12-21,288.13,318.38,283.13,316.65,3087133,0
1999-12-22,323.47,327.48,311.56,324.52,3319483,0
1999-12-23,325.48,347.08,325.34,338.89,2681531,0
1999-12-27,344.99,396.07,343.94,381.19,4381595,0
1999-12-28,387.74,403.66,358.18,363.32,3797728,0
1999-12-29,375.23,388.33,368.96,380.28,2340128,0
1999-12-30,391.47,396.84,347.67,372.69,1995823,0
1999-12-31,377.24,379.51,361.04,366.82,868721,0
2000-01-03,417.9,430.95,369.55,427.54,5020823,0
2000-01-04,418.76,426.99,384.33,389.2,4841503,0
2000-01-05,375.55,383.79,347.94,359.86,6194273,0
2000-01-06,367.73,376.37,338.85,340.58,4288153,0
2000-01-07,347.4,410.21,347.26,409.21,5553242,0
2000-01-10,445.46,478.03,429.95,455.69,5101161,0
2000-01-11,451.56,479.3,418.44,433.68,4830510,0
2000-01-12,443.46,451.42,409.35,410.94,4094235,0
2000-01-13,432.41,443.91,419.31,426.86,3329333,0
2000-01-14,447.33,457.65,430.13,437.09,2722601,0
2000-01-18,432.09,468.47,422.99,445.05,5634855,0
2000-01-19,454.01,484.39,452.01,481.98,4410837,0
2000-01-20,509.27,543.52,500.31,543.25,5822530,0
2000-01-21,561.58,565.13,518.51,530.2,5544579,0
2000-01-24,552.62,552.62,477.57,491.35,5349649,0
2000-01-25,506.59,527.6,484.39,527.6,6764157,0
2000-01-26,529.88,529.88,488.94,492.94,4657259,0
2000-01-27,525.33,528.74,477.57,482.26,7207839,0
2000-01-28,473.02,477.57,438.09,445.46,5945565,0
2000-01-31,435.45,471.29,411.62,463.79,7286945,0
2000-02-01,465.7,469.61,442.78,460.06,4583253,0
2000-02-02,460.06,482.8,454.83,470.89,4465143,0
2000-02-03,482.12,498.9,473.57,490.76,3885849,0
2000-02-04,496.63,503.72,477.57,480.3,3061057,0
2000-02-07,476.57,481.85,450.28,459.7,4133194,0
2000-02-08,470.89,482.98,468.79,474.16,3104854,0
2000-02-09,479.89,482.57,459.38,463.65,2802719,0
2000-02-10,463.65,471.29,454.83,470.61,2225975,0
2000-02-11,471.2,471.2,453.69,460.65,2414090,0
2000-02-14,464.93,464.93,449.28,460.38,2335423,0
2000-02-15,466.75,467.34,444,454.37,3141483,0
2000-02-16,459.7,499.18,453.56,484.26,4443552,0
2000-02-17,493.54,504.32,477.57,484.53,3699186,0
2000-02-18,482.44,484.71,463.38,468.79,2551108,0
2000-02-22,477.89,495.22,468.79,488.4,4206804,0
2000-02-23,498.36,542.38,491.22,535.56,5945477,0
2000-02-24,568.26,587.28,554.07,586.73,6939343,0
2000-02-25,589.55,602.51,571.13,584,4112263,0
2000-02-28,589.87,595.55,559.44,575.36,3991075,0
2000-02-29,590.14,602.38,579.91,599.56,4042919,0
2000-03-01,624.25,642.77,613.47,638.76,3727548,0
2000-03-02,643.58,649.77,605.47,620.84,3612076,0
2000-03-03,647.31,647.86,631.08,636.76,2846691,0
2000-03-06,643.58,685.97,643.58,666.46,4245896,0
2000-03-07,685.66,697.8,617.3,653.54,5104723,0
2000-03-08,667.46,668.6,602.65,620.84,7503818,0
2000-03-09,610.61,626.26,596.15,619.71,4163008,0
2000-03-10,617.16,648.13,591.28,627.67,4663503,0
2000-03-13,585.59,636.22,583.32,601.79,3676385,0
2000-03-14,625.98,632.21,554.89,568.54,4114000,0
2000-03-15,581.05,583.91,523.05,540.11,5045096,0
2000-03-16,563.99,590.73,524.19,588.73,5745446,0
2000-03-17,593.01,614.02,577.63,591.55,3027198,0
2000-03-20,589,600.38,549.48,552.03,2990261,0
2000-03-21,544.07,587,513.96,577.63,4625663,0
2000-03-22,595.55,600.38,577.04,595.28,3007850,0
2000-03-23,598.97,614.02,582.18,612.61,3500078,0
2000-03-24,614.61,624.25,591.28,602.65,2445727,0
2000-03-27,612.34,612.34,582.18,585.59,1631995,0
2000-03-28,577.72,602.92,568.54,587,2052460,0
2000-03-29,594.69,598.69,541.52,542.93,3240817,0
2000-03-30,524.19,557.17,500.31,528.74,4819890,0
2000-03-31,544.39,561.12,491.22,548.34,5541259,0
2000-04-03,550.07,558.3,491.76,507.68,3727877,0
2000-04-04,521.92,523.05,372.96,486.67,9736653,0
2000-04-05,453.1,520.78,436.64,501.45,6083638,0
2000-04-06,520.78,526.47,491.22,507.14,2982807,0
2000-04-07,523.6,555.76,509.68,554.3,3550955,0
2000-04-10,553.76,566.81,499.72,500.86,3574721,0
2000-04-11,473.57,497.45,453.97,464.79,7300709,0
2000-04-12,469.88,485.8,437.77,438.64,6105646,0
2000-04-13,454.56,461.65,412.17,419.85,5658050,0
2000-04-14,397.98,420.72,350.22,362.14,8524616,0
2000-04-17,338.26,450.28,332.57,445.73,8497090,0
2000-04-18,443.46,454.83,407.62,427.81,6163733,0
2000-04-19,429.54,444,408.76,416.17,3623817,0
2000-04-20,416.72,424.99,376.37,387.47,4942397,0
2000-04-24,364.41,383.19,337.98,365.27,5042897,0
2000-04-25,385.47,428.09,382.06,424.4,6742566,0
2000-04-26,411.03,459.92,400.25,418.44,7851904,0
2000-04-27,393.97,450.28,391.15,444.6,5012489,0
2000-04-28,455.38,474.16,445.73,471.61,4379704,0
2000-05-01,478.44,488.08,463.93,474.16,3298992,0
2000-05-02,459.38,465.93,428.68,430.09,3060793,0
2000-05-03,429.04,431.5,402.8,430.95,3947191,0
2000-05-04,431.22,437.77,411.62,416.17,2896621,0
2000-05-05,413.9,436.05,412.17,426.68,3074358,0
2000-05-08,414.17,418.17,401.11,401.93,2429524,0
2000-05-09,408.85,410.76,374.64,390.29,4134250,0
2000-05-10,381.47,384.33,360.45,364.73,5003079,0
2000-05-11,378.65,393.97,365,393.43,3385222,0
2000-05-12,397.38,414.44,389.43,391.15,2814964,0
2000-05-15,396.84,409.62,369.82,408.76,3170593,0
2000-05-16,421.85,436.64,409.35,428.68,4351914,0
2000-05-17,417.85,436.27,411.62,420.72,2678034,0
2000-05-18,411.62,423.54,392.29,393.7,3766309,0
2000-05-19,390.88,400.25,372.96,372.96,3111537,0
2000-05-22,375.78,388.88,347.94,388.02,4984831,0
2000-05-23,382.92,391.15,359.32,359.86,3329222,0
2000-05-24,353.04,380.92,335.16,379.78,5409517,0
2000-05-25,380.92,391.7,351.36,359.32,3532574,0
2000-05-26,366.14,374.1,350.22,366.14,2692589,0
2000-05-30,380.92,417.17,377.51,414.67,4136756,0
2000-05-31,407.62,429.81,399.11,400.25,4396018,0
2000-06-01,417.03,454.83,415.9,446.87,5717896,0
2000-06-02,480.12,509.41,477.57,502,5776687,0
2000-06-05,489.49,509.68,485.26,496.04,3191808,0
2000-06-06,497.17,522.46,485.53,486.67,4248775,0
2000-06-07,495.17,498.58,471.29,498.04,3622410,0
2000-06-08,509.14,510.55,490.62,500.31,2574654,0
2000-06-09,516.5,517.1,500.31,502.86,1789789,0
2000-06-12,520.19,542.93,513.96,525.6,4551570,0
2000-06-13,521.33,552.35,508.82,552.03,4223558,0
2000-06-14,555.03,559.44,531.01,532.15,3648310,0
2000-06-15,523.05,554.03,520.78,548.93,3416068,0
2000-06-16,558.3,560.58,541.25,546.66,2424488,0
2000-06-19,542.38,582.18,537.84,579.04,3202297,0
2000-06-20,573.09,579.91,557.17,567.95,7552385,0
2000-06-21,560.58,592.69,557.71,586.46,3162655,0
2000-06-22,583.59,596.69,566.81,568.54,3571490,0
2000-06-23,573.36,580.45,550.62,561.44,3034410,0
2000-06-26,567.54,573.09,556.03,571.36,2574347,0
2000-06-27,559.71,573.09,535.56,541.25,2687752,0
2000-06-28,547.8,568.54,538.97,554.3,3225514,0
2000-06-29,551.75,552.03,523.96,529.29,3432426,0
2000-06-30,536.43,550.34,529.01,545.2,2986392,0
2000-07-03,539.84,583.32,539.25,583.05,2808435,0
2000-07-05,575.09,576.5,540.66,541.25,3924897,0
2000-07-06,546.34,547.21,501.45,518.51,8855136,0
2000-07-07,523.6,546.07,518.51,528.47,5795926,0
2000-07-10,451.15,473.3,432.09,459.92,14785750,0
2000-07-11,465.34,466.2,431.5,435.23,8944817,0
2000-07-12,443.19,455.97,439.14,455.38,5967792,0
2000-07-13,465.06,492.44,457.97,479.85,6796916,0
2000-07-14,490.08,509.41,485.8,507.68,5141285,0
2000-07-17,520.78,531.88,510.55,525.1,5497902,0
2000-07-18,521.64,531.56,504.86,506.27,3600556,0
2000-07-19,500.86,507.14,483.53,485.53,3846251,0
2000-07-20,582.77,587.87,545.8,582.77,17292534,0
2000-07-21,576,625.98,573.63,613.16,14255574,0
2000-07-24,623.71,639.04,581.91,598.69,14234708,0
2000-07-25,603.24,614.02,582.77,592.14,9173650,0
2000-07-26,593.55,639.04,586.73,618.3,21013355,0
2000-07-27,604.92,621.43,583.32,585.05,9908519,0
2000-07-28,579.32,580.45,525.33,528.74,8219250,0
2000-07-31,529.88,545.2,511.96,537.24,8458065,0
2000-08-01,534.29,537.84,524.74,531.56,3757075,0
2000-08-02,523.92,537.84,510.55,512.23,5236397,0
2000-08-03,493.49,532.15,482.12,530.74,5621224,0
2000-08-04,538.38,546.93,519.05,527.33,3687642,0
2000-08-07,531.29,552.89,529.29,551.21,3673858,0
2000-08-08,546.34,558.85,541.79,545.2,2395511,0
2000-08-09,557.17,568.54,550.34,550.89,3008707,0
2000-08-10,549.21,558.58,533.29,535.56,1992371,0
2000-08-11,529.29,546.07,523.6,535.56,2366928,0
2000-08-14,544.66,550.34,538.38,546.93,2381527,0
2000-08-15,544.93,549.21,533.56,537.56,2451027,0
2000-08-16,541.79,546.66,539.52,543.25,1711497,0
2000-08-17,542.11,549.75,536.11,546.93,2510762,0
2000-08-18,551.21,561.99,550.34,558.85,3230263,0
2000-08-21,562.85,571.36,560.58,565.67,2916980,0
2000-08-22,566.54,582.18,565.13,566.26,2908165,0
2000-08-23,563.12,568.54,548.07,559.44,2319614,0
2000-08-24,559.71,573.63,557.17,569.08,2146099,0
2000-08-25,569.4,576.5,563.4,569.95,1768199,0
2000-08-28,570.81,572.22,560.58,561.99,1548975,0
2000-08-29,562.58,562.58,545.2,552.62,1955742,0
2000-08-30,550.62,552.03,526.19,536.7,5558167,0
2000-08-31,543.25,569.67,512.23,566.17,4780909,0
2000-09-01,567.95,573.09,556.03,563.12,2414442,0
2000-09-05,557.17,557.71,541.52,542.93,2894137,0
2000-09-06,541.25,554.3,529.88,531.01,2657411,0
2000-09-07,536.11,548.34,533.56,545.2,2806126,0
2000-09-08,540.66,544.66,514.23,519.92,2891432,0
2000-09-11,513.96,530.42,495.76,499.18,4225558,0
2000-09-12,507.68,511.68,466.75,469.34,7267554,0
2000-09-13,467.06,486.67,465.93,476.71,6089156,0
2000-09-14,493.49,499.18,483.26,486.39,3979620,0
2000-09-15,486.67,489.81,466.2,471.29,4742542,0
2000-09-18,468.47,468.47,442.32,444.87,6045359,0
2000-09-19,453.69,492.63,450.83,490.94,5699495,0
2000-09-20,488.35,500.31,470.16,487.21,6005191,0
2000-09-21,488.71,491.76,465.61,470.75,5056485,0
2000-09-22,446.87,488.67,445.14,486.67,5512875,0
2000-09-25,494.35,505.73,482.39,485.8,4345471,0
2000-09-26,489.21,496.9,467.34,468.75,3773192,0
2000-09-27,472.75,477.57,432.09,444.6,8736959,0
2000-09-28,434.64,451.69,433.23,442.87,6776974,0
2000-09-29,446.23,459.38,429.81,430.68,4572040,0
2000-10-02,434.27,437.77,405.94,409.07,6284109,0
2000-10-03,417.08,429.22,397.98,398.52,6004004,0
2000-10-04,400.8,429.81,395.97,427.81,5301851,0
2000-10-05,425.81,436.64,418.17,432.36,4059628,0
2000-10-06,431.82,441.18,409.35,415.58,3571467,0
2000-10-09,412.39,434.09,390.02,425.54,3862324,0
2000-10-10,421.58,432.59,408.48,412.17,3799971,0
2000-10-11,391.43,417.85,389.43,390.56,7278855,0
2000-10-12,405.34,411.89,390.02,392.56,5359257,0
2000-10-13,390.88,430.36,390.56,429.22,4325662,0
2000-10-16,422.4,435.36,412.76,429.54,3713037,0
2000-10-17,433.23,446.87,411.62,418.17,3728911,0
2000-10-18,405.66,422.99,393.43,395.7,4378450,0
2000-10-19,413.12,424.67,403.07,409.07,4200033,0
2000-10-20,420.13,474.16,417.31,465.61,8328390,0
2000-10-23,469.61,475.57,457.65,460.24,4569226,0
2000-10-24,468.2,471.89,422.99,432.36,7986812,0
2000-10-25,370.69,377.51,316.38,322.93,5488140,0
2000-10-26,331.43,352.77,281.99,338.58,21195357,0
2000-10-27,380.92,384.33,344.53,351.36,16840981,0
2000-10-30,344.81,353.04,321.2,324.34,8160084,0
2000-10-31,329.16,372.1,328.61,370.41,9241852,0
2000-11-01,360.45,375.23,348.49,357.31,7182863,0
2000-11-02,367.82,372.96,362.14,366.68,5243917,0
2000-11-03,370.69,376.37,363.27,369.55,3960075,0
2000-11-06,375.78,377.51,350.49,352.22,4688324,0
2000-11-07,348.81,349.08,329.16,337.12,5835633,0
2000-11-08,338.26,338.58,310.97,311.56,6260517,0
2000-11-09,301.6,336.85,295.64,335.44,6470617,0
2000-11-10,324.07,333.16,310.97,311.83,4998682,0
2000-11-13,298.19,331.43,295.91,309.28,7473477,0
2000-11-14,325.75,344.53,323.47,343.94,5914432,0
2000-11-15,339.39,353.63,331.75,341.4,4880815,0
2000-11-16,330.89,336.85,309.01,310.42,4138360,0
2000-11-17,313.24,328.02,301.6,318.93,5890708,0
2000-11-20,309.42,312.7,293.09,293.64,6292156,0
2000-11-21,295.05,312.7,293.37,301.87,5044744,0
2000-11-22,297.05,310.69,281.99,281.99,4944707,0
2000-11-24,292.23,301.32,286.82,300.19,1758240,0
2000-11-27,311.56,313.83,281.72,282.27,4983007,0
2000-11-28,283.72,291.09,272.9,273.31,5787527,0
2000-11-29,273.49,274.9,242.79,261.53,6859818,0
2000-11-30,247.34,247.34,226.87,227.69,10868790,0
2000-12-01,239.92,273.76,236.51,255.57,10980239,0
2000-12-04,258.98,273.76,248.47,266.35,5952336,0
2000-12-05,280.58,311.56,277.31,309.83,7137791,0
2000-12-06,309.83,323.47,293.09,298.46,6629710,0
2000-12-07,292.77,310.42,285.41,304.74,4649672,0
2000-12-08,321.79,345.67,319.43,339.12,6842472,0
2000-12-11,337.98,348.49,323.47,326.34,6776293,0
2000-12-12,322.34,328.02,295.64,301.87,7249789,0
2000-12-13,316.97,316.97,291.64,294.23,6217403,0
2000-12-14,295.37,305.87,277.45,279.72,6803512,0
2000-12-15,273.53,274.03,256.98,264.57,10870681,0
2000-12-18,276.95,283.13,253.84,269.21,6381816,0
2000-12-19,267.21,278.58,234.24,235.37,7210038,0
2000-12-20,225.41,231.96,204.67,209.22,11374452,0
2000-12-21,203.76,225.14,189.89,195.85,9149576,0
2000-12-22,209.81,218.59,168.29,186.21,14028984,0
2000-12-26,190.48,194.44,175.38,190.48,8876199,0
2000-12-27,190.16,217.18,188.75,215.5,10606605,0
2000-12-28,211.77,221.18,199.26,200.72,6802741,0
2000-12-29,203.45,209.22,188.21,189.62,6009258,0
2001-01-02,195.03,195.3,175.7,178.52,6510236,0
2001-01-03,172.29,246.75,171.7,243.93,14026938,0
2001-01-04,235.37,237.65,217.18,217.77,9546493,0
2001-01-05,220.32,221.18,190.16,191.62,8884818,0
2001-01-08,191.03,206.95,186.75,205.81,6472068,0
2001-01-09,208.86,213.77,191.03,198.72,7139615,0
2001-01-10,193.58,217.18,186.48,212.36,9622325,0
2001-01-11,210.63,230.28,204.13,224.59,7261441,0
2001-01-12,225.41,243.93,220.05,228.28,7492626,0
2001-01-16,228.28,235.37,216.04,218.91,4967836,0
2001-01-17,239.92,255.84,237.65,244.47,10184513,0
2001-01-18,247.88,275.17,243.93,274.31,10520595,0
2001-01-19,292.5,295.37,271.22,276.58,14203774,0
2001-01-22,265.53,273.94,260.12,271.76,7992264,0
2001-01-23,270.08,295.37,261.53,290.55,8249041,0
2001-01-24,286,293.64,275.76,286.82,8940816,0
2001-01-25,260.98,272.35,249.61,251.02,11720208,0
2001-01-26,247.25,271.9,246.47,271.22,9582529,0
2001-01-29,262.66,264.94,255.84,260.66,5643386,0
2001-01-30,264.07,273.76,262.66,270.62,4866787,0
2001-01-31,272.9,277.45,245.06,249.29,6665327,0
2001-02-01,247.88,258.12,245.61,253.84,5647980,0
2001-02-02,253.84,254.43,226.87,227.41,6203068,0
2001-02-05,224.28,238.24,215.77,227.41,5749096,0
2001-02-06,236.51,243.33,234.24,235.65,6740675,0
2001-02-07,228.55,230.83,210.63,219.46,7468793,0
2001-02-08,224,225.73,204.13,204.4,8720338,0
2001-02-09,203.54,205.81,193.3,193.89,7370713,0
2001-02-12,191.3,200.13,181.93,184.8,8247656,0
2001-02-13,191.3,200.22,174.25,175.11,12906959,0
2001-02-14,178.52,188.75,167.15,187.62,6462438,0
2001-02-15,200.4,215.5,193.3,205.26,12176950,0
2001-02-16,175.38,177.97,161.19,162.87,21955905,0
2001-02-20,166.88,168.29,143.82,156.05,19565933,0
2001-02-21,150.09,156.92,143.27,144.14,11280967,0
2001-02-22,143.54,147.32,130.76,139,13263708,0
2001-02-23,133.9,148.96,131.31,147.27,11495134,0
2001-02-26,149.82,151.23,140.72,148.41,7790474,0
2001-02-27,144.41,146.14,124.81,126.49,10113849,0
2001-02-28,129.63,129.9,111.71,121.67,14192715,0
2001-03-01,120.53,133.58,117.66,133.04,13197288,0
2001-03-02,127.9,131.31,118.8,120.03,12070141,0
2001-03-05,124.81,135.86,122.8,128.76,7062026,0
2001-03-06,134.58,137.59,125.62,127.35,9779482,0
2001-03-07,131.04,131.31,120.53,122.53,11210479,0
2001-03-08,123.67,130.49,122.8,127.9,7284592,0
2001-03-09,127.9,128.22,115.75,118.26,6976301,0
2001-03-12,113.71,120.26,100.93,104.02,8464661,0
2001-03-13,106.02,112.3,101.75,111.16,10209994,0
2001-03-14,104.34,117.53,101.75,111.71,12372100,0
2001-03-15,118.8,118.8,109.16,110.02,7385377,0
2001-03-16,106.29,109.16,100.61,102.06,8523385,0
2001-03-19,102.84,112.57,102.06,111.98,6734496,0
2001-03-20,112.84,113.8,97.788,97.788,7751184,0
2001-03-21,99.79,106.61,98.925,102.06,7117145,0
2001-03-22,103.75,116.53,100.34,115.71,8386543,0
2001-03-23,117.39,118.26,104.61,105.48,7248183,0
2001-03-26,107.43,110.3,101.11,102.61,5562872,0
2001-03-27,102.34,108.57,99.471,106.02,6779019,0
2001-03-28,97.197,97.788,90.102,90.602,7727198,0
2001-03-29,89.829,91.239,76.73,79.595,10365525,0
2001-03-30,79.868,85.281,77.048,83.871,7890380,0
2001-04-02,83.006,85.008,75.047,75.911,6201638,0
2001-04-03,73.91,74.774,63.13,63.949,9876902,0
2001-04-04,65.405,70.408,59.401,62.448,9592356,0
2001-04-05,69.089,74.774,67.952,73.637,10543877,0
2001-04-06,71.499,71.636,62.812,65.677,6352727,0
2001-04-09,68.452,69.589,64.768,69.453,3724887,0
2001-04-10,72.864,84.416,72.773,81.506,8290199,0
2001-04-11,90.92,92.785,83.916,88.601,9519957,0
2001-04-12,85.917,104.61,81.46,99.107,12176312,0
2001-04-16,96.287,97.788,88.692,90.511,9749514,0
2001-04-17,85.053,95.241,84.826,92.421,8816880,0
2001-04-18,102.66,115.98,98.789,106.02,14570790,0
2001-04-19,109.2,118.26,105.84,117.8,11029664,0
2001-04-20,127.17,134.17,122.58,129.76,15800569,0
2001-04-23,124.08,124.71,108.7,109.98,9961549,0
2001-04-24,104.07,106.89,93.013,94.696,17637961,0
2001-04-25,90.284,93.695,85.417,92.285,12264719,0
2001-04-26,94.241,94.377,82.37,82.825,9893480,0
2001-04-27,86.872,90.966,83.916,87.6,6706442,0
2001-04-30,94.332,100.06,92.876,97.288,9734388,0
2001-05-01,97.743,101.2,91.284,100.52,9961133,0
2001-05-02,105.52,110.16,102.29,108.48,13381005,0
2001-05-03,101.93,102.93,94.787,98.152,8951281,0
2001-05-04,91.466,104.61,91.421,100.88,7850210,0
2001-05-07,101.88,106.93,101.25,101.52,6055804,0
2001-05-08,107.79,107.98,102.15,104.57,6423831,0
2001-05-09,99.56,104.52,98.243,100.34,5696130,0
2001-05-10,104.38,104.61,96.106,96.697,5563904,0
2001-05-11,97.561,97.788,93.195,94.104,4779810,0
2001-05-14,94.195,94.377,89.374,91.603,4455777,0
2001-05-15,92.467,94.877,89.601,90.238,7309240,0
2001-05-16,87.555,96.424,86.691,95.651,7917884,0
2001-05-17,96.378,101.65,96.197,97.834,6646398,0
2001-05-18,96.879,100.15,95.332,96.378,3741751,0
2001-05-21,97.516,107.02,96.378,106.89,7042986,0
2001-05-22,108.98,110.11,103.25,105.52,8902099,0
2001-05-23,103.7,104.61,100.74,102.25,4803907,0
2001-05-24,102.43,103.56,97.47,102.56,5415233,0
2001-05-25,102.43,104.02,96.287,96.697,3712223,0
2001-05-29,96.242,96.424,86.099,87.191,6362160,0
2001-05-30,82.188,82.415,76.184,77.048,8243875,0
2001-05-31,76.366,79.868,75.502,76.002,6473059,0
2001-06-01,78.322,81.551,75.593,78.64,4920214,0
2001-06-04,80.55,81.233,76.32,77.139,4206078,0
2001-06-05,77.958,80.323,77.73,78.686,6108790,0
2001-06-06,79.322,79.777,74.137,75.183,6028409,0
2001-06-07,74.41,78.14,73.682,77.594,5401514,0
2001-06-08,76.821,76.912,72.818,73,3749160,0
2001-06-11,73.864,74.001,68.224,69.134,5767893,0
2001-06-12,68.315,71.499,67.087,68.725,9091686,0
2001-06-13,69.634,70.499,64.404,64.495,5722161,0
2001-06-14,64.358,65.495,62.266,62.812,7579208,0
2001-06-15,53.079,56.854,49.167,56.581,18206919,0
2001-06-18,55.899,56.854,47.53,48.212,10297895,0
2001-06-19,50.532,51.305,47.393,49.304,8608759,0
2001-06-20,48.439,49.895,43.436,45.483,11750438,0
2001-06-21,45.665,50.623,44.937,49.622,11904694,0
2001-06-22,54.17,56.854,52.078,53.488,12407322,0
2001-06-25,55.58,56.399,53.67,54.489,6392677,0
2001-06-26,53.488,55.626,51.805,54.716,5859619,0
2001-06-27,55.262,57.218,53.761,55.171,7056002,0
2001-06-28,56.353,58.673,56.081,56.808,5596027,0
2001-06-29,57.263,61.857,55.717,56.854,7710357,0
2001-07-02,58.809,60.038,57.172,58.946,4844142,0
2001-07-03,58.127,58.537,56.945,57.627,1732229,0
2001-07-05,56.763,57.081,52.669,52.806,4185191,0
2001-07-06,50.986,52.76,49.304,51.441,4450104,0
2001-07-09,52.533,55.944,51.851,53.397,5833940,0
2001-07-10,54.58,54.58,48.576,49.076,5404879,0
2001-07-11,48.894,50.623,47.848,49.849,5651498,0
2001-07-12,53.124,55.762,51.487,54.716,6254955,0
2001-07-13,54.398,57.172,52.806,54.079,5405955,0
2001-07-16,53.624,53.715,48.212,48.257,5404483,0
2001-07-17,47.302,47.757,45.483,46.074,8575668,0
2001-07-18,45.528,47.075,45.256,46.438,5145946,0
2001-07-19,47.985,48.667,44.528,45.938,7055276,0
2001-07-20,44.573,45.619,44.118,45.165,4028760,0
2001-07-23,46.529,46.802,43.482,43.664,3759428,0
2001-07-24,43.209,43.527,40.935,41.708,6753603,0
2001-07-25,41.844,41.89,38.661,39.98,6533806,0
2001-07-26,40.525,43.209,36.614,43.072,8268016,0
2001-07-27,37.023,40.252,35.932,38.888,14923604,0
2001-07-30,39.252,41.162,39.115,39.889,4288482,0
2001-07-31,40.298,42.572,40.025,42.026,5788363,0
2001-08-01,43.027,44.619,41.981,43.846,5329774,0
2001-08-02,44.937,45.074,42.072,43.209,5586946,0
2001-08-03,43.254,43.436,41.39,41.526,3452632,0
2001-08-06,41.435,44.255,41.435,42.981,3349406,0
2001-08-07,43.8,45.165,42.799,43.345,4638240,0
2001-08-08,43.163,43.755,40.662,41.571,4685334,0
2001-08-09,41.344,41.799,39.889,40.798,3638240,0
2001-08-10,40.525,41.253,38.706,39.889,3387926,0
2001-08-13,40.434,41.526,39.206,41.208,3343689,0
2001-08-14,41.753,42.254,39.889,40.662,3398502,0
2001-08-15,40.343,40.844,37.614,37.842,3269619,0
2001-08-16,36.568,37.66,35.659,37.205,3761715,0
2001-08-17,36.432,37.251,35.022,35.249,4323024,0
2001-08-20,35.34,35.34,33.43,34.158,4305588,0
2001-08-21,33.748,34.294,32.156,32.156,4716115,0
2001-08-22,33.066,34.112,32.293,34.112,5563509,0
2001-08-23,34.021,34.249,31.838,31.929,4205133,0
2001-08-24,33.157,35.067,32.475,34.84,5015546,0
2001-08-27,35.34,36.295,34.158,34.885,3918828,0
2001-08-28,34.976,34.976,32.066,32.338,4487833,0
2001-08-29,32.475,33.066,31.429,32.475,4528484,0
2001-08-30,31.383,31.611,28.654,29.337,9448039,0
2001-08-31,29.337,32.247,29.291,32.066,6334062,0
2001-09-04,31.702,32.475,30.019,30.292,5566390,0
2001-09-05,29.518,30.701,28.199,29.473,6414839,0
2001-09-06,28.882,29.655,27.29,28.427,6691711,0
2001-09-07,27.972,29.973,27.563,29.246,4408659,0
2001-09-10,28.472,29.473,27.745,28.245,4876505,0
2001-09-17,25.243,27.745,24.97,26.608,5340920,0
2001-09-18,27.381,27.517,23.833,24.333,4689511,0
2001-09-19,23.424,26.016,23.287,25.925,7322980,0
2001-09-20,26.653,27.972,25.47,26.016,6996419,0
2001-09-21,23.469,26.562,23.424,24.379,8232090,0
2001-09-24,27.563,29.109,26.88,29.064,10961308,0
2001-09-25,30.337,33.885,29.564,29.973,14438632,0
2001-09-26,31.611,32.247,28.199,28.609,8748239,0
2001-09-27,27.79,28.427,26.198,27.426,8699826,0
2001-09-28,28.609,30.928,27.79,28.745,8250536,0
2001-10-01,28.7,30.474,27.654,29.518,6163469,0
2001-10-02,30.383,31.52,28.29,28.472,8695669,0
2001-10-03,28.018,33.112,27.836,32.429,12957990,0
2001-10-04,33.112,33.385,30.474,31.929,11551595,0
2001-10-05,31.338,32.202,30.201,31.474,6118925,0
2001-10-08,30.474,32.475,30.383,31.065,5866898,0
2001-10-09,31.338,31.702,29.609,30.155,4595630,0
2001-10-10,30.11,34.203,29.564,34.067,8736168,0
2001-10-11,35.795,40.707,35.704,40.707,14304032,0
2001-10-12,41.617,42.981,37.842,41.117,16596911,0
2001-10-15,39.479,41.162,38.797,40.389,5642395,0
2001-10-16,40.935,41.208,38.342,40.025,9152566,0
2001-10-17,41.753,42.709,36.523,36.932,8576747,0
2001-10-18,37.432,39.343,36.432,37.478,5962010,0
2001-10-19,36.568,37.887,35.795,36.932,5418246,0
2001-10-22,36.614,38.388,36.159,37.978,4285932,0
2001-10-23,38.797,41.208,38.524,40.071,7863029,0
2001-10-24,39.479,42.299,38.888,41.253,7410485,0
2001-10-25,39.707,45.483,38.888,45.301,13840055,0
2001-10-26,42.117,43.664,39.57,39.889,13431683,0
2001-10-29,39.798,40.389,37.66,37.887,5619530,0
2001-10-30,36.932,37.023,34.567,35.431,7974983,0
2001-10-31,36.796,38.842,35.795,36.341,6980258,0
2001-11-01,36.523,38.433,35.795,38.297,5760330,0
2001-11-02,37.205,39.161,36.568,38.251,5216302,0
2001-11-05,40.025,41.526,39.98,40.707,5443926,0
2001-11-06,40.844,41.571,39.07,40.844,5770114,0
2001-11-07,40.48,42.436,40.252,41.162,5088342,0
2001-11-08,41.981,43.618,38.888,40.071,7559795,0
2001-11-09,40.161,42.026,39.707,41.708,4441881,0
2001-11-12,42.117,44.073,39.707,43.8,7852585,0
2001-11-13,45.437,48.303,44.846,48.076,11824840,0
2001-11-14,50.122,51.259,47.302,49.531,11167099,0
2001-11-15,48.894,50.759,47.348,48.212,8323398,0
2001-11-16,48.621,53.852,47.939,52.76,11061324,0
2001-11-19,54.898,56.581,54.443,55.762,12094238,0
2001-11-20,55.08,56.081,50.395,50.895,11661989,0
2001-11-21,49.94,52.305,49.576,51.623,7217974,0
2001-11-23,51.987,53.624,51.441,53.261,2557044,0
2001-11-26,54.352,54.807,51.441,53.306,6767036,0
2001-11-27,52.942,53.352,50.714,51.123,8968849,0
2001-11-28,50.031,50.486,45.756,45.983,9434627,0
2001-11-29,47.211,48.076,46.484,47.393,7143660,0
2001-11-30,47.302,47.53,45.256,45.847,6986613,0
2001-12-03,44.573,45.119,43.391,43.937,5640417,0
2001-12-04,45.437,48.485,44.619,48.166,7121894,0
2001-12-05,50.85,53.124,50.168,51.987,11348465,0
2001-12-06,51.942,52.533,50.077,50.623,6746787,0
2001-12-07,49.94,50.259,46.165,47.894,8691295,0
2001-12-10,44.937,47.757,44.391,45.256,10863205,0
2001-12-11,46.393,47.302,45.256,45.756,6404395,0
2001-12-12,46.165,46.393,43.482,44.801,7778954,0
2001-12-13,41.071,42.163,39.252,39.616,10071020,0
2001-12-14,39.98,40.298,38.206,38.797,7442784,0
2001-12-17,39.434,41.39,39.07,39.752,7318363,0
2001-12-18,41.162,42.163,39.798,40.298,5742060,0
2001-12-19,39.07,40.389,38.16,38.206,5442519,0
2001-12-20,39.525,40.252,37.205,37.296,6115298,0
2001-12-21,38.251,39.707,37.751,38.433,7549350,0
2001-12-24,38.797,38.842,37.978,38.433,1569487,0
2001-12-26,38.706,39.616,37.842,38.615,3114044,0
2001-12-27,38.888,39.343,37.751,38.661,3287999,0
2001-12-28,38.751,39.297,37.887,38.479,3971529,0
2001-12-31,38.069,41.071,37.842,39.479,7880287,0
2002-01-02,39.57,41.571,39.388,41.526,7002224,0
2002-01-03,42.527,44.028,41.935,43.3,6924920,0
2002-01-04,44.3,46.62,41.48,45.574,10992859,0
2002-01-07,46.029,47.029,43.846,44.164,18735799,0
2002-01-08,44.437,44.937,42.981,43.8,7956075,0
2002-01-09,44.755,45.347,43.027,43.573,6522681,0
2002-01-10,43.618,44.3,42.072,42.936,5577184,0
2002-01-11,43.163,43.482,40.935,41.026,5331269,0
2002-01-14,40.798,40.935,39.115,39.479,4860477,0
2002-01-15,39.98,41.662,39.616,40.48,5232528,0
2002-01-16,39.252,39.434,36.796,36.887,7177211,0
2002-01-17,38.479,39.57,37.614,39.479,5162283,0
2002-01-18,37.751,38.388,36.841,37.205,5931405,0
2002-01-22,38.115,38.251,35.022,35.067,6944092,0
2002-01-23,35.932,36.204,34.021,35.75,6902955,0
2002-01-24,37.296,37.569,35.477,35.886,7911751,0
2002-01-25,33.43,33.839,31.838,32.566,10920545,0
2002-01-28,33.112,33.566,31.656,33.521,6908847,0
2002-01-29,33.112,33.157,31.292,31.656,6596577,0
2002-01-30,31.929,32.066,30.019,31.747,7196163,0
2002-01-31,32.111,32.247,30.474,31.838,6191547,0
2002-02-01,29.382,33.112,29.337,31.793,10817057,0
2002-02-04,32.247,32.793,29.564,30.155,6378539,0
2002-02-05,29.518,29.837,27.563,28.108,8520462,0
2002-02-06,28.882,29.337,27.517,28.472,5567862,0
2002-02-07,28.7,30.974,28.199,28.654,5458414,0
2002-02-08,29.7,30.292,28.745,30.019,5478929,0
2002-02-11,31.156,32.02,30.11,31.474,5189414,0
2002-02-12,30.428,30.837,29.655,29.791,4734298,0
2002-02-13,30.428,30.701,29.2,29.427,4263330,0
2002-02-14,29.837,30.064,27.472,27.654,5536796,0
2002-02-15,27.699,27.881,26.198,27.608,5311393,0
2002-02-19,27.062,27.426,25.652,26.789,5282547,0
2002-02-20,26.926,27.29,25.289,26.426,5407187,0
2002-02-21,25.789,25.925,23.924,23.924,7519889,0
2002-02-22,22.378,22.832,21.559,22.651,9802281,0
2002-02-25,22.923,24.743,22.059,24.47,6870438,0
2002-02-26,24.97,25.107,22.787,23.424,5591871,0
2002-02-27,24.197,24.197,22.332,22.56,6390499,0
2002-02-28,22.741,23.333,21.741,22.059,5320253,0
2002-03-01,22.56,23.242,22.287,22.651,6363676,0
2002-03-04,22.923,26.699,22.741,26.244,8780316,0
2002-03-05,25.652,29.109,25.289,28.381,10765762,0
2002-03-06,28.063,30.11,26.562,29.928,9942641,0
2002-03-07,30.974,31.383,28.836,29.155,7411432,0
2002-03-08,29.746,30.474,28.108,28.973,6846274,0
2002-03-11,28.427,31.247,27.745,30.201,6403142,0
2002-03-12,28.108,28.745,26.699,27.199,8163206,0
2002-03-13,27.062,27.699,26.653,27.062,6258473,0
2002-03-14,27.29,27.699,27.108,27.335,6389664,0
2002-03-15,27.654,27.79,27.108,27.745,6548405,0
2002-03-18,27.927,28.336,26.38,27.29,7063850,0
2002-03-19,26.971,27.062,25.016,25.834,7282042,0
2002-03-20,25.334,26.608,25.016,25.47,5638570,0
2002-03-21,25.971,26.88,25.561,26.562,5359784,0
2002-03-22,26.38,27.517,25.789,26.608,4903921,0
2002-03-25,26.608,27.563,25.198,25.289,5134161,0
2002-03-26,25.38,26.198,24.151,24.652,5197394,0
2002-03-27,24.652,25.561,23.469,25.334,6133172,0
2002-03-28,25.334,27.062,24.879,26.789,5717611,0
2002-04-01,26.335,28.199,26.198,27.927,5436407,0
2002-04-02,27.472,27.881,26.608,26.608,5436099,0
2002-04-03,26.971,27.426,25.198,26.335,5269289,0
2002-04-04,26.107,27.29,25.698,26.926,4709278,0
2002-04-05,27.199,27.426,25.289,25.38,4468638,0
2002-04-08,24.788,25.834,24.379,25.698,4228966,0
2002-04-09,25.743,26.653,24.424,24.47,5506719,0
2002-04-10,24.925,25.834,23.788,24.06,4857157,0
2002-04-11,23.924,24.015,22.514,22.741,5214015,0
2002-04-12,23.06,23.287,21.832,23.014,4913047,0
2002-04-15,23.515,24.242,23.287,23.833,4724712,0
2002-04-16,24.561,26.062,24.333,25.971,3709321,0
2002-04-17,26.471,27.79,25.971,26.744,6259154,0
2002-04-18,26.426,26.608,25.016,25.834,4604996,0
2002-04-19,25.88,26.38,24.697,24.925,2770003,0
2002-04-22,23.879,23.924,23.014,23.651,3430227,0
2002-04-23,23.424,24.788,23.196,23.56,3597982,0
2002-04-24,24.288,24.47,22.787,22.832,2640042,0
2002-04-25,22.832,23.105,22.014,22.878,4241543,0
2002-04-26,21.832,22.15,20.24,20.604,6548493,0
2002-04-29,20.513,20.786,18.466,19.194,6128314,0
2002-04-30,18.921,20.695,18.83,19.74,4680696,0
2002-05-01,19.376,20.194,18.33,19.239,4570237,0
2002-05-02,19.194,19.694,18.193,18.784,5815802,0
2002-05-03,18.648,18.784,17.193,17.465,4120706,0
2002-05-06,17.556,18.239,16.92,17.056,3467143,0
2002-05-07,17.556,18.011,17.056,17.602,4089266,0
2002-05-08,18.83,19.831,18.603,19.74,6674233,0
2002-05-09,19.512,19.831,18.193,18.875,4405141,0
2002-05-10,19.103,19.285,16.965,17.193,3602754,0
2002-05-13,17.556,17.784,15.419,16.92,6190469,0
2002-05-14,17.92,18.284,16.783,17.602,4931756,0
2002-05-15,17.374,20.558,16.874,18.421,5874857,0
2002-05-16,18.739,20.194,18.603,19.831,4727351,0
2002-05-17,20.922,21.332,19.785,20.422,4193018,0
2002-05-20,20.149,20.149,18.966,19.512,2470419,0
2002-05-21,19.831,20.103,18.193,18.421,3413034,0
2002-05-22,18.239,19.239,17.556,18.375,4556122,0
2002-05-23,18.421,18.921,17.875,18.512,3101468,0
2002-05-24,18.193,18.239,17.602,17.784,1813754,0
2002-05-28,18.148,18.284,17.42,18.148,2503750,0
2002-05-29,17.556,18.102,17.011,17.147,3479719,0
2002-05-30,17.102,17.875,16.465,16.829,3689996,0
2002-05-31,17.056,17.147,15.692,15.965,3676737,0
2002-06-03,15.692,15.737,14.327,14.373,3887520,0
2002-06-04,14.6,15.237,13.508,15.191,5232396,0
2002-06-05,15.419,15.783,13.736,14.191,4352705,0
2002-06-06,14.1,14.236,12.963,13.008,4918037,0
2002-06-07,12.553,14.736,12.553,13.918,5308315,0
2002-06-10,14.1,14.282,12.644,12.826,4017503,0
2002-06-11,13.372,13.554,12.053,12.553,4736057,0
2002-06-12,12.417,12.872,12.144,12.326,5085067,0
2002-06-13,12.371,12.462,11.371,11.507,5228087,0
2002-06-14,11.371,12.781,11.371,12.508,5696745,0
2002-06-17,12.963,13.872,12.644,13.417,4981885,0
2002-06-18,13.372,14.191,13.099,13.736,4111604,0
2002-06-19,13.417,13.463,12.553,12.599,3390191,0
2002-06-20,12.644,14.327,12.462,13.508,5672320,0
2002-06-21,13.327,14.327,12.417,12.917,4559112,0
2002-06-24,12.826,14.054,12.008,13.508,5608252,0
2002-06-25,13.827,14.646,11.598,11.644,6656357,0
2002-06-26,11.143,11.28,10.188,10.37,6784648,0
2002-06-27,11.189,12.963,10.598,12.69,6436254,0
2002-06-28,13.054,13.599,11.644,12.144,3786691,0
2002-07-01,11.871,12.917,11.598,11.644,3220391,0
2002-07-02,11.735,12.053,10.916,11.098,3162787,0
2002-07-03,11.189,11.78,10.87,11.735,2641428,0
2002-07-05,12.28,13.281,12.144,13.19,2276653,0
2002-07-08,13.508,14.236,12.508,12.963,4351715,0
2002-07-09,13.054,14.555,12.917,14.145,5228658,0
2002-07-10,14.691,14.782,13.963,14.691,4773631,0
2002-07-11,14.373,17.966,13.918,17.465,8869097,0
2002-07-12,18.057,18.512,15.328,16.146,9094676,0
2002-07-15,15.737,17.374,14.873,17.374,6150014,0
2002-07-16,17.193,17.647,15.919,16.283,6562587,0
2002-07-17,17.329,17.556,15.965,16.829,5445750,0
2002-07-18,16.829,16.965,16.283,16.465,3820770,0
2002-07-19,15.919,15.919,14.327,14.918,4223491,0
2002-07-22,14.327,15.692,12.553,15.191,7359764,0
2002-07-23,14.827,15.328,12.553,12.917,4913947,0
2002-07-24,12.69,14.555,12.508,13.69,5774401,0
2002-07-25,13.463,13.554,11.371,11.507,5511973,0
2002-07-26,11.143,11.189,9.4605,9.733,8065742,0
2002-07-29,10.552,10.643,9.3695,9.642,7297191,0
2002-07-30,10.552,11.644,10.234,11.371,9107758,0
2002-07-31,11.871,12.189,11.325,11.507,6702815,0
2002-08-01,11.644,11.735,10.234,10.416,5973244,0
2002-08-02,10.689,10.916,10.325,10.825,3654883,0
2002-08-05,11.507,12.417,10.507,10.825,6994857,0
2002-08-06,11.462,11.826,10.643,10.779,5284614,0
2002-08-07,11.462,11.507,10.507,11.234,5825629,0
2002-08-08,11.234,11.553,10.689,11.28,4321550,0
2002-08-09,11.234,11.234,10.598,10.643,3433460,0
2002-08-12,10.552,10.552,10.234,10.325,3514083,0
2002-08-13,10.37,10.825,9.824,10.006,5031948,0
2002-08-14,10.325,11.826,10.097,11.735,6154346,0
2002-08-15,11.689,11.735,10.598,10.779,5878726,0
2002-08-16,10.689,11.234,10.461,10.507,4840052,0
2002-08-19,10.825,10.87,10.416,10.689,4795772,0
2002-08-20,10.598,11.143,10.325,10.689,5158765,0
2002-08-21,10.961,11.371,10.734,10.916,5561662,0
2002-08-22,10.961,11.962,10.734,11.826,7589212,0
2002-08-23,11.462,13.963,11.371,13.827,11365283,0
2002-08-26,14.236,15.373,13.827,15.009,11135263,0
2002-08-27,15.464,15.646,13.145,13.19,8612473,0
2002-08-28,12.781,13.008,12.053,12.28,6706860,0
2002-08-29,12.189,13.327,11.689,12.781,5498760,0
2002-08-30,12.417,13.008,12.098,12.235,3356529,0
2002-09-03,11.826,12.189,10.734,11.234,5641516,0
2002-09-04,11.371,13.19,11.143,12.872,8817165,0
2002-09-05,12.417,12.917,12.189,12.69,6792299,0
2002-09-06,13.554,13.781,12.508,12.69,5459844,0
2002-09-09,12.417,13.008,12.144,12.326,4993186,0
2002-09-10,12.599,12.826,11.826,12.235,5799224,0
2002-09-11,12.462,13.008,12.326,12.417,4075283,0
2002-09-12,12.28,12.326,11.644,11.689,5092695,0
2002-09-13,11.325,11.871,11.098,11.644,4263353,0
2002-09-16,11.689,11.78,10.87,10.916,3960052,0
2002-09-17,11.553,11.689,10.143,10.37,7617751,0
2002-09-18,10.279,10.279,9.551,9.915,8190140,0
2002-09-19,9.597,9.87,9.1421,9.324,5480357,0
2002-09-20,9.779,9.915,9.0966,9.733,5962934,0
2002-09-23,9.3695,9.506,8.5053,8.5053,10413917,0
2002-09-24,8.3689,9.506,8.2779,9.0511,6773192,0
2002-09-25,9.415,9.688,9.1876,9.688,4978214,0
2002-09-26,9.733,10.143,9.0511,9.1421,5216258,0
2002-09-27,9.0966,9.733,8.8692,9.1876,4834292,0
2002-09-30,9.1421,9.1876,8.6418,8.8237,6055100,0
2002-10-01,9.0966,9.2785,8.1415,8.8237,7904472,0
2002-10-02,8.6872,8.8692,8.0505,8.096,5443464,0
2002-10-03,8.1869,8.3689,7.5047,7.5502,6025067,0
2002-10-04,7.8686,7.914,7.4592,7.6411,4706793,0
2002-10-07,7.5502,7.7776,7.2318,7.3682,5028342,0
2002-10-08,7.5047,7.914,7.2318,7.6866,5114089,0
2002-10-09,7.4137,8.1415,7.1863,7.9595,5268036,0
2002-10-10,8.096,8.5963,8.005,8.3689,5498869,0
2002-10-11,8.5963,8.9147,8.1869,8.3689,5447729,0
2002-10-14,8.096,8.5963,7.8686,8.4144,4614122,0
2002-10-15,9.233,9.2785,8.7782,9.2785,5788583,0
2002-10-16,8.6872,9.1421,8.4144,8.6872,4106899,0
2002-10-17,9.3695,9.551,8.6872,9.233,4244972,0
2002-10-18,9.233,9.415,8.8692,9.0511,3814790,0
2002-10-21,8.9601,10.416,8.7327,10.325,6206234,0
2002-10-22,9.915,11.371,9.642,10.37,6443178,0
2002-10-23,10.279,10.825,9.642,10.552,6682763,0
2002-10-24,10.643,12.008,10.143,11.007,10789288,0
2002-10-25,10.097,10.779,9.0966,10.006,5315703,0
2002-10-28,10.461,10.598,9.961,10.37,5519339,0
2002-10-29,10.507,10.643,9.0966,9.3695,6549812,0
2002-10-30,9.597,10.643,9.415,10.234,7854871,0
2002-10-31,10.37,11.28,10.143,10.234,7425216,0
2002-11-01,10.188,11.416,10.006,11.28,7809646,0
2002-11-04,12.053,13.736,11.644,12.735,15825172,0
2002-11-05,12.644,13.19,11.871,12.28,7191701,0
2002-11-06,13.145,13.145,12.098,12.599,7100963,0
2002-11-07,12.508,13.236,12.053,12.144,7339009,0
2002-11-08,12.235,12.553,11.28,11.371,5096345,0
2002-11-11,11.143,11.28,10.461,10.507,3961614,0
2002-11-12,10.734,11.826,10.734,11.507,5924942,0
2002-11-13,11.189,11.598,10.916,11.553,6900075,0
2002-11-14,11.962,12.644,11.917,12.553,6749382,0
2002-11-15,12.28,12.69,11.644,12.189,6110198,0
2002-11-18,12.69,13.099,12.462,12.963,7317396,0
2002-11-19,12.781,13.099,12.326,12.508,6102151,0
2002-11-20,12.599,13.963,12.508,13.918,9842516,0
2002-11-21,14.509,15.373,14.418,14.6,14014846,0
2002-11-22,14.418,14.873,13.645,14.1,8381597,0
2002-11-25,14.236,15.373,14.145,15.055,7957658,0
2002-11-26,15.237,15.282,13.236,14.236,8425063,0
2002-11-27,14.646,15.783,14.373,15.419,8333116,0
2002-11-29,15.828,16.01,15.055,15.51,4210563,0
2002-12-02,16.101,16.374,14.691,15.282,9564237,0
2002-12-03,15.009,15.419,14.555,15.009,6383003,0
2002-12-04,14.509,14.736,13.827,14.145,6599237,0
2002-12-05,14.6,14.691,13.417,13.508,6228065,0
2002-12-06,12.963,14.009,12.781,13.599,5593322,0
2002-12-09,13.417,13.599,11.917,12.053,5675375,0
2002-12-10,12.371,13.372,12.053,12.963,4295518,0
2002-12-11,12.917,13.236,12.371,12.826,3941451,0
2002-12-12,13.645,14.009,12.917,13.19,5996022,0
2002-12-13,13.145,13.554,12.28,12.371,3731022,0
2002-12-16,12.781,12.917,12.371,12.69,3546710,0
2002-12-17,12.599,13.508,12.417,13.281,6273687,0
2002-12-18,12.963,13.327,12.053,12.144,8168879,0
2002-12-19,12.098,12.69,11.507,11.689,7571184,0
2002-12-20,11.917,12.144,10.552,10.643,10835394,0
2002-12-23,10.825,11.689,10.689,11.644,6079438,0
2002-12-24,11.644,11.917,11.143,11.234,1537431,0
2002-12-26,11.28,12.053,11.189,11.553,3366379,0
2002-12-27,11.598,11.826,11.325,11.416,2831081,0
2002-12-30,11.371,11.78,11.052,11.143,3514677,0
2002-12-31,10.916,11.234,10.643,11.234,4016688,0
2003-01-02,11.462,12.735,11.28,12.508,5554649,0
2003-01-03,12.69,12.963,12.144,12.599,4973530,0
2003-01-06,12.599,13.963,12.553,13.872,7305414,0
2003-01-07,13.827,14.918,13.508,14.191,8365107,0
2003-01-08,13.69,14.191,13.372,13.463,5058464,0
2003-01-09,13.918,14.782,13.827,14.418,6417191,0
2003-01-10,14.009,15.646,13.918,15.464,7417148,0
2003-01-13,15.874,16.01,14.236,14.646,9467958,0
2003-01-14,14.646,15.009,14.236,14.918,7425723,0
2003-01-15,14.964,15.009,13.872,14.1,6917840,0
2003-01-16,14.191,14.282,13.417,13.417,5907989,0
2003-01-17,12.917,13.099,12.28,12.508,5304490,0
2003-01-21,12.508,13.099,12.508,12.644,5222502,0
2003-01-22,12.599,13.372,12.326,12.371,7055738,0
2003-01-23,12.826,13.054,12.326,12.872,7859203,0
2003-01-24,13.236,13.327,11.962,12.189,9306711,0
2003-01-27,11.826,12.371,11.416,11.507,5155972,0
2003-01-28,11.826,12.599,11.553,12.098,5743444,0
2003-01-29,11.962,13.008,11.689,12.781,6499551,0
2003-01-30,12.872,12.963,12.189,12.28,4965835,0
2003-01-31,12.098,12.781,11.871,12.28,4597280,0
2003-02-03,12.508,12.735,12.189,12.462,4165690,0
2003-02-04,12.053,12.462,11.644,11.871,6144078,0
2003-02-05,12.008,12.508,11.871,12.098,5643078,0
2003-02-06,11.871,12.69,11.826,12.644,6267091,0
2003-02-07,13.054,13.145,12.053,12.189,5351210,0
2003-02-10,12.417,13.054,12.235,12.917,5982414,0
2003-02-11,13.099,13.372,12.599,13.19,7503399,0
2003-02-12,12.963,13.281,12.28,12.417,5364380,0
2003-02-13,12.508,12.69,12.053,12.417,5662821,0
2003-02-14,12.553,12.963,12.326,12.781,5025572,0
2003-02-18,13.054,13.736,12.735,13.645,5336918,0
2003-02-19,13.554,13.872,12.963,13.236,6725109,0
2003-02-20,13.417,13.599,12.644,12.735,5628896,0
2003-02-21,12.826,13.145,12.508,13.054,4974145,0
2003-02-24,12.917,13.281,12.781,12.872,4460877,0
2003-02-25,12.735,13.054,12.326,12.963,4587056,0
2003-02-26,12.917,13.19,12.371,12.417,4090870,0
2003-02-27,12.644,13.236,12.508,12.917,3737771,0
2003-02-28,13.008,13.236,12.69,13.054,3776446,0
2003-03-03,13.054,13.417,12.735,12.735,4818110,0
2003-03-04,12.781,13.054,12.508,12.963,3920081,0
2003-03-05,12.826,13.281,12.735,13.054,4453930,0
2003-03-06,12.826,13.463,12.69,13.145,5675155,0
2003-03-07,12.826,13.463,12.781,12.963,4947169,0
2003-03-10,12.872,13.054,12.599,12.599,3395424,0
2003-03-11,12.735,12.917,12.417,12.553,5166349,0
2003-03-12,12.508,12.644,11.826,12.144,5123212,0
2003-03-13,12.599,13.236,12.371,13.236,6463889,0
2003-03-14,13.327,13.508,12.735,13.281,4840756,0
2003-03-17,13.099,14.464,12.826,14.373,8207487,0
2003-03-18,14.509,14.509,13.599,14.145,10973159,0
2003-03-19,14.236,14.282,13.69,13.963,7310251,0
2003-03-20,13.645,14.191,13.508,13.918,7473477,0
2003-03-21,14.236,14.282,13.781,14.054,9197220,0
2003-03-24,13.508,13.69,12.872,12.872,6389995,0
2003-03-25,13.008,13.463,12.917,13.281,5244224,0
2003-03-26,13.236,13.872,13.19,13.645,6671264,0
2003-03-27,13.463,13.827,13.417,13.645,4079592,0
2003-03-28,13.463,13.827,13.417,13.508,3960690,0
2003-03-31,13.145,13.281,12.917,12.963,4660226,0
2003-04-01,13.19,13.327,12.872,13.008,7042239,0
2003-04-02,13.463,14.418,13.327,14.282,9694176,0
2003-04-03,14.509,14.736,14.009,14.009,6184080,0
2003-04-04,14.009,14.509,13.918,14.191,5018359,0
2003-04-07,15.009,15.055,14.054,14.1,6225179,0
2003-04-08,14.191,14.736,14.054,14.509,6590391,0
2003-04-09,14.646,14.918,14.145,14.191,5894725,0
2003-04-10,14.236,14.464,14.009,14.282,5086398,0
2003-04-11,14.555,14.782,14.009,14.1,5299457,0
2003-04-14,14.191,14.373,14.145,14.327,4330086,0
2003-04-15,14.236,14.464,14.191,14.373,3833976,0
2003-04-16,14.464,14.6,13.872,14.009,5501400,0
2003-04-17,14.1,14.509,13.918,14.418,5795462,0
2003-04-21,14.373,14.509,14.145,14.418,4405657,0
2003-04-22,14.327,15.055,14.236,14.736,7682473,0
2003-04-23,14.918,15.1,14.646,14.782,4610831,0
2003-04-24,14.691,15.009,14.6,14.782,4775443,0
2003-04-25,14.736,14.873,14.145,14.236,3898550,0
2003-04-28,14.282,14.52,14.236,14.378,4217736,0
2003-04-29,14.691,15.1,14.6,15.1,8218916,0
2003-04-30,15.191,15.237,14.6,14.691,9691198,0
2003-05-01,14.373,14.646,14.145,14.373,7471829,0
2003-05-02,14.373,14.6,14.327,14.555,4488413,0
2003-05-05,14.555,14.782,14.435,14.503,5525182,0
2003-05-06,14.509,16.374,14.509,16.055,13909519,0
2003-05-07,14.327,15.919,14.327,15.1,6464317,0
2003-05-08,14.827,15.237,14.327,14.418,6362902,0
2003-05-09,14.782,14.964,14.464,14.873,4521517,0
2003-05-12,14.964,15.555,14.736,15.328,5502201,0
2003-05-13,15.646,15.828,15.373,15.51,7142429,0
2003-05-14,15.828,15.919,13.736,15.009,5251390,0
2003-05-15,15.328,15.601,14.918,15.146,4199253,0
2003-05-16,14.918,16.374,14.827,15.828,3800936,0
2003-05-19,15.51,15.646,14.6,14.646,4750385,0
2003-05-20,14.964,15.055,14.236,14.782,7025622,0
2003-05-21,14.6,14.918,14.373,14.782,4531670,0
2003-05-22,14.827,14.873,14.509,14.646,5255256,0
2003-05-23,14.6,14.736,14.327,14.418,3393589,0
2003-05-27,14.373,14.918,14.145,14.907,5768705,0
2003-05-28,15.009,15.874,14.873,15.419,9456515,0
2003-05-29,15.692,17.374,15.555,17.011,14853836,0
2003-05-30,17.465,17.647,16.874,17.193,10189232,0
2003-06-02,17.875,18.603,17.465,17.738,8440478,0
2003-06-03,17.647,17.784,16.237,17.102,8980103,0
2003-06-04,17.102,17.693,16.829,17.647,5201357,0
2003-06-05,17.193,19.831,17.056,19.467,11330459,0
2003-06-06,21.422,21.422,19.194,19.33,11848889,0
2003-06-09,19.239,19.376,17.738,17.784,7282543,0
2003-06-10,18.648,18.648,17.465,18.375,6230104,0
2003-06-11,18.148,18.466,17.193,18.284,6499155,0
2003-06-12,18.33,18.648,17.875,18.193,5576164,0
2003-06-13,18.284,18.421,17.329,17.42,5962892,0
2003-06-16,17.693,17.829,17.284,17.602,5152862,0
2003-06-17,17.693,17.875,17.284,17.829,4999859,0
2003-06-18,17.556,18.193,17.284,17.829,4293968,0
2003-06-19,17.92,17.966,17.193,17.374,4854174,0
2003-06-20,17.42,17.784,16.601,16.965,6237171,0
2003-06-23,16.738,17.011,15.692,15.919,6671262,0
2003-06-24,15.919,16.601,15.51,15.692,4988414,0
2003-06-25,15.737,16.283,15.51,15.555,6598804,0
2003-06-26,15.464,16.101,15.464,15.783,4151116,0
2003-06-27,15.965,16.374,15.601,15.737,4257148,0
2003-06-30,15.828,16.328,15.646,15.919,5106700,0
2003-07-01,15.692,16.192,15.419,15.965,5192745,0
2003-07-02,16.101,16.692,16.101,16.601,7489747,0
2003-07-03,16.601,16.965,16.146,16.146,3748574,0
2003-07-07,16.601,17.329,16.51,17.238,5195447,0
2003-07-08,17.329,17.511,16.92,17.329,5009948,0
2003-07-09,17.238,18.148,17.147,18.057,8498421,0
2003-07-10,17.647,17.92,17.284,17.465,6732996,0
2003-07-11,17.511,17.829,17.284,17.556,3715621,0
2003-07-14,17.875,18.011,17.193,17.284,4987469,0
2003-07-15,17.738,17.738,16.692,16.783,6710660,0
2003-07-16,16.874,18.193,16.101,16.601,4669091,0
2003-07-17,15.919,16.01,14.918,15.009,6980355,0
2003-07-18,15.328,15.419,13.645,14.964,7252705,0
2003-07-21,14.827,14.827,14.145,14.373,4570290,0
2003-07-22,14.918,15.055,14.373,14.464,8043650,0
2003-07-23,14.646,14.782,14.327,14.646,4649905,0
2003-07-24,14.964,14.964,14.145,14.327,5900665,0
2003-07-25,12.69,13.054,11.826,12.963,23841475,0
2003-07-28,13.054,13.463,12.917,13.236,8108914,0
2003-07-29,13.372,13.872,13.008,13.645,8522594,0
2003-07-30,13.736,13.827,13.054,13.417,4958556,0
2003-07-31,13.781,14.282,13.19,13.69,5902955,0
2003-08-01,13.69,14.418,13.463,14.1,5596483,0
2003-08-04,14.1,14.418,13.827,14.282,5482416,0
2003-08-05,14.236,14.282,13.508,13.645,6343651,0
2003-08-06,13.463,13.827,13.19,13.372,4122027,0
2003-08-07,13.417,13.554,12.826,13.145,4863312,0
2003-08-08,13.508,13.645,13.008,13.145,4231216,0
2003-08-11,13.19,13.417,12.963,13.281,2860500,0
2003-08-12,13.327,13.463,12.872,13.236,5452719,0
2003-08-13,13.463,13.781,13.145,13.599,5333626,0
2003-08-14,13.736,14.1,13.599,13.872,3871080,0
2003-08-15,13.781,14.054,13.554,13.827,1248179,0
2003-08-18,13.872,14.236,13.781,14.054,3781281,0
2003-08-19,14.145,14.782,13.827,14.782,6998238,0
2003-08-20,14.782,14.964,14.282,14.509,6023906,0
2003-08-21,14.782,15.965,14.782,15.919,12809553,0
2003-08-22,16.51,16.692,15.282,15.419,6959247,0
2003-08-25,15.419,15.419,14.827,15.237,4448600,0
2003-08-26,15.328,15.51,14.691,15.464,3825985,0
2003-08-27,15.464,16.101,15.373,15.965,5935043,0
2003-08-28,16.101,16.237,15.51,15.919,5115623,0
2003-08-29,16.01,16.01,15.555,15.692,3562333,0
2003-09-02,15.646,15.965,15.282,15.874,6327045,0
2003-09-03,16.146,16.829,15.965,16.328,12032919,0
2003-09-04,16.51,17.193,16.146,16.783,9551437,0
2003-09-05,16.829,17.738,16.692,17.329,8755229,0
2003-09-08,17.511,18.33,17.465,18.284,10950442,0
2003-09-09,18.239,20.013,18.239,19.103,19925141,0
2003-09-10,18.83,18.921,17.784,17.966,11775981,0
2003-09-11,18.148,18.648,17.829,18.512,8932262,0
2003-09-12,18.33,18.375,17.92,18.239,5028177,0
2003-09-15,18.421,18.557,17.966,18.057,5345660,0
2003-09-16,18.193,19.057,18.193,18.921,7109928,0
2003-09-17,18.921,19.103,18.284,18.375,7646155,0
2003-09-18,18.375,18.875,18.193,18.648,5059983,0
2003-09-19,18.966,19.103,18.557,18.694,5166539,0
2003-09-22,18.694,18.694,18.011,18.193,5488777,0
2003-09-23,18.193,18.784,18.193,18.466,4615761,0
2003-09-24,18.421,18.603,17.465,17.511,7365950,0
2003-09-25,17.738,17.875,17.056,17.147,6174647,0
2003-09-26,17.056,17.102,16.237,16.556,7350593,0
2003-09-29,16.965,17.42,16.465,17.147,5847840,0
2003-09-30,16.92,17.238,16.283,16.374,5157660,0
2003-10-01,16.374,16.829,16.374,16.692,4412634,0
2003-10-02,16.692,16.738,16.419,16.601,2840431,0
2003-10-03,17.238,17.465,17.056,17.238,6025287,0
2003-10-06,17.238,17.511,17.056,17.329,3100463,0
2003-10-07,17.193,17.511,16.874,17.42,3638303,0
2003-10-08,17.647,17.92,17.329,17.465,3835441,0
2003-10-09,17.92,18.011,17.465,17.602,5807150,0
2003-10-10,17.647,17.875,17.465,17.829,4178009,0
2003-10-13,17.966,18.193,17.602,17.829,3608407,0
2003-10-14,17.92,18.375,17.92,18.239,2905669,0
2003-10-15,18.284,18.466,17.738,17.875,3695095,0
2003-10-16,17.602,18.284,17.556,18.284,3620099,0
2003-10-17,18.102,18.512,17.602,17.693,3129573,0
2003-10-20,17.42,17.511,16.965,17.329,5568261,0
2003-10-21,17.284,17.374,16.92,17.056,6308902,0
2003-10-22,16.874,17.056,16.692,17.056,4933517,0
2003-10-23,16.829,17.465,16.829,17.193,6604865,0
2003-10-24,16.283,16.51,15.191,16.374,13866831,0
2003-10-27,16.692,16.92,16.101,16.283,5114119,0
2003-10-28,15.373,15.874,15.282,15.783,40660153,0
2003-10-29,15.783,16.101,15.555,15.919,12003876,0
2003-10-30,16.237,16.419,15.737,15.965,12068683,0
2003-10-31,16.237,16.237,15.828,16.055,6555305,0
2003-11-03,16.283,16.465,16.146,16.374,10278885,0
2003-11-04,16.328,16.465,15.965,16.101,9207314,0
2003-11-05,16.328,16.328,15.783,16.101,9187824,0
2003-11-06,16.192,16.283,15.783,16.01,8517449,0
2003-11-07,16.237,16.328,15.828,15.874,7185610,0
2003-11-10,15.874,16.146,15.692,15.919,5885991,0
2003-11-11,15.828,16.01,15.51,15.692,6191308,0
2003-11-12,15.601,16.01,15.555,15.919,5572965,0
2003-11-13,15.737,15.919,15.464,15.646,4825559,0
2003-11-14,15.555,15.828,15.237,15.282,5665731,0
2003-11-17,15.282,15.328,14.464,14.6,6624410,0
2003-11-18,14.782,15.146,13.918,14.236,12094418,0
2003-11-19,14.327,15.464,14.236,15.191,13736456,0
2003-11-20,14.964,15.555,14.827,14.918,11335393,0
2003-11-21,15.191,15.237,14.782,15.009,6790619,0
2003-11-24,15.328,15.783,15.1,15.692,7292590,0
2003-11-25,15.783,15.965,15.601,15.601,5279557,0
2003-11-26,15.828,15.919,15.328,15.737,2650299,0
2003-11-28,15.737,15.783,15.464,15.646,1420892,0
2003-12-01,15.737,15.874,15.464,15.601,4537922,0
2003-12-02,15.51,15.601,15.191,15.282,5318002,0
2003-12-03,15.328,15.783,15.237,15.282,9409937,0
2003-12-04,15.237,15.646,15.191,15.419,4684456,0
2003-12-05,15.191,15.601,15.1,15.237,5739240,0
2003-12-08,15.191,15.464,14.691,15.282,3819224,0
2003-12-09,15.373,15.419,14.782,14.782,3856509,0
2003-12-10,14.827,15.055,14.509,14.691,4453383,0
2003-12-11,14.827,15.464,14.736,15.373,4755424,0
2003-12-12,15.646,15.737,15.464,15.692,4553144,0
2003-12-15,16.01,16.101,15.373,15.419,4888181,0
2003-12-16,15.328,15.646,15.1,15.464,7656816,0
2003-12-17,15.555,15.555,14.736,15.282,3823554,0
2003-12-18,15.282,15.464,15.191,15.328,4385922,0
2003-12-19,15.51,15.646,15.191,15.237,5274754,0
2003-12-22,15.1,15.419,15.055,15.191,3630274,0
2003-12-23,15.328,15.419,15.191,15.373,3279632,0
2003-12-24,15.464,15.464,15.237,15.282,1326015,0
2003-12-26,15.373,15.646,15.282,15.328,1039531,0
2003-12-29,15.419,15.692,15.282,15.51,6091847,0
2003-12-30,15.555,16.738,15.464,16.237,12910837,0
2003-12-31,16.237,16.874,16.237,16.556,8662539,0
2004-01-02,16.692,17.374,16.692,17.238,8133539,0
2004-01-05,17.602,17.829,17.238,17.738,9795217,0
2004-01-06,17.784,17.875,17.374,17.647,8315979,0
2004-01-07,17.693,18.421,17.511,18.193,18384925,0
2004-01-08,18.557,19.33,18.284,19.194,21067508,0
2004-01-09,18.784,20.922,18.284,19.649,24452343,0
2004-01-12,20.058,20.376,19.649,20.24,11571796,0
2004-01-13,20.194,21.15,19.922,19.967,16749991,0
2004-01-14,20.331,20.695,20.013,20.467,11458614,0
2004-01-15,20.376,20.604,19.922,20.331,8983297,0
2004-01-16,21.332,23.742,21.241,23.515,29218667,0
2004-01-20,26.699,26.789,24.561,26.062,40304166,0
2004-01-21,25.016,25.061,23.697,24.47,20297810,0
2004-01-22,24.515,24.652,22.332,22.514,18912607,0
2004-01-23,22.514,22.514,21.65,21.968,18937109,0
2004-01-26,22.059,23.833,22.059,23.742,14781438,0
2004-01-27,24.197,24.561,22.878,22.878,20303647,0
2004-01-28,23.742,23.879,21.968,22.923,16440462,0
2004-01-29,23.651,23.742,21.832,22.469,20881314,0
2004-01-30,23.333,23.469,22.696,23.196,13498359,0
2004-02-02,23.469,23.833,22.969,23.196,13973234,0
2004-02-03,23.151,23.424,22.923,22.969,9671927,0
2004-02-04,22.332,22.741,21.604,21.65,13486675,0
2004-02-05,21.832,22.423,21.377,21.559,11357964,0
2004-02-06,21.923,22.332,21.468,22.241,9366549,0
2004-02-09,22.878,22.969,22.287,22.378,7422129,0
2004-02-10,22.15,22.741,22.15,22.741,6998505,0
2004-02-11,22.56,23.378,22.423,22.923,10595979,0
2004-02-12,23.014,23.378,22.423,22.469,6892312,0
2004-02-13,22.696,22.878,21.877,21.877,4999829,0
2004-02-17,22.378,23.196,22.241,23.196,8152064,0
2004-02-18,23.196,23.56,22.878,23.105,10493110,0
2004-02-19,23.56,23.833,22.287,22.332,10663454,0
2004-02-20,22.56,22.969,22.332,22.651,11825651,0
2004-02-23,22.923,23.105,22.059,22.741,15686738,0
2004-02-24,22.423,22.923,21.559,21.832,13395544,0
2004-02-25,21.968,22.105,21.468,21.604,8601243,0
2004-02-26,21.604,22.378,21.513,22.196,5906992,0
2004-02-27,22.378,22.696,21.786,21.968,7568304,0
2004-03-01,22.196,22.514,21.923,22.423,5709001,0
2004-03-02,22.423,22.605,21.877,21.923,7347214,0
2004-03-03,21.877,22.332,21.832,22.15,6491856,0
2004-03-04,22.15,22.287,21.923,22.15,4248260,0
2004-03-05,21.877,22.332,21.741,21.786,5424579,0
2004-03-08,21.923,22.15,20.922,21.059,7843910,0
2004-03-09,20.968,21.332,20.331,20.513,10986735,0
2004-03-10,20.558,21.013,19.33,20.103,9880383,0
2004-03-11,19.148,19.967,18.921,19.012,9950577,0
2004-03-12,19.421,19.922,19.33,19.785,7770275,0
2004-03-15,19.694,19.694,18.421,18.557,7595011,0
2004-03-16,18.875,19.103,18.193,18.648,8304321,0
2004-03-17,18.83,19.103,18.784,18.875,5106005,0
2004-03-18,18.739,18.83,18.33,18.466,4670389,0
2004-03-19,18.557,18.694,18.102,18.193,5771365,0
2004-03-22,17.966,18.466,17.738,18.284,13005582,0
2004-03-23,18.557,18.739,18.011,18.011,6664840,0
2004-03-24,18.102,18.33,17.511,18.057,10140092,0
2004-03-25,18.375,19.012,18.284,19.012,7954488,0
2004-03-26,18.966,19.285,18.739,18.875,5069464,0
2004-03-29,19.148,19.512,18.966,19.239,4628399,0
2004-03-30,19.057,19.239,18.557,18.83,7848010,0
2004-03-31,18.83,18.875,18.512,18.512,7533102,0
2004-04-01,18.603,19.057,18.512,19.012,5604340,0
2004-04-02,19.831,20.24,19.467,20.013,9717543,0
2004-04-05,20.149,20.604,20.058,20.376,6867814,0
2004-04-06,19.967,20.058,19.603,19.694,4105573,0
2004-04-07,19.467,20.149,19.012,19.74,7077821,0
2004-04-08,20.24,20.285,19.467,19.649,4936880,0
2004-04-12,19.603,19.831,19.33,19.785,3594707,0
2004-04-13,19.876,20.013,19.148,19.467,4530486,0
2004-04-14,19.103,19.558,19.012,19.33,2488774,0
2004-04-15,19.421,19.467,18.33,18.603,7047257,0
2004-04-16,18.512,18.739,18.011,18.102,3832083,0
2004-04-19,18.239,18.83,17.966,18.739,5098600,0
2004-04-20,18.694,18.921,17.875,18.102,6312932,0
2004-04-21,18.102,18.603,17.738,18.239,6015326,0
2004-04-22,17.966,18.966,17.875,18.512,6826422,0
2004-04-23,18.875,19.376,18.694,19.33,6290896,0
2004-04-26,19.421,19.558,18.784,19.012,4637204,0
2004-04-27,19.057,19.421,18.284,18.33,6916991,0
2004-04-28,18.102,18.193,17.238,17.556,9804585,0
2004-04-29,15.601,16.237,14.555,14.782,27662581,0
2004-04-30,15.146,15.191,13.69,13.781,10867599,0
2004-05-03,14.191,14.918,13.918,14.054,10960210,0
2004-05-04,14.327,14.646,13.963,14.418,8425437,0
2004-05-05,14.6,15.237,14.509,14.782,9606523,0
2004-05-06,14.555,14.691,14.1,14.145,7876529,0
2004-05-07,14.145,14.6,14.145,14.191,5216291,0
2004-05-10,14.054,14.236,13.69,14.145,6367630,0
2004-05-11,14.327,14.646,14.191,14.373,4610252,0
2004-05-12,14.327,14.373,13.872,14.236,6599121,0
2004-05-13,14.145,14.509,14.009,14.373,3323677,0
2004-05-14,14.327,14.373,14.009,14.191,4453124,0
2004-05-17,13.872,13.918,13.372,13.554,8012572,0
2004-05-18,13.872,14.009,13.599,13.781,4316500,0
2004-05-19,14.373,14.555,13.827,13.872,5128053,0
2004-05-20,14.282,14.373,13.827,13.827,4267312,0
2004-05-21,14.191,14.282,13.872,14.054,3071508,0
2004-05-24,14.282,14.418,14.054,14.1,3090763,0
2004-05-25,14.145,14.509,13.918,14.373,4321576,0
2004-05-26,14.373,15.191,14.236,15.146,5164682,0
2004-05-27,15.419,15.692,15.146,15.237,6190045,0
2004-05-28,15.237,15.692,14.918,15.328,2646066,0
2004-06-01,15.146,15.646,15.009,15.237,3292887,0
2004-06-02,15.373,15.419,15.009,15.055,4248474,0
2004-06-03,15.1,15.191,14.736,14.736,3121014,0
2004-06-04,15.191,15.282,14.827,14.873,3247274,0
2004-06-07,15.191,15.328,14.964,15.328,4482587,0
2004-06-08,15.237,15.464,15.055,15.464,4729699,0
2004-06-09,15.328,15.373,14.736,14.782,5317813,0
2004-06-10,14.918,15.237,14.873,15.237,4790064,0
2004-06-14,14.918,15.146,14.555,14.691,3026854,0
2004-06-15,15.009,15.282,14.827,15.237,6092352,0
2004-06-16,15.146,15.419,15.055,15.419,2940583,0
2004-06-17,15.237,15.328,14.736,14.827,5085199,0
2004-06-18,14.827,15.1,14.373,14.691,4505481,0
2004-06-21,14.873,14.918,14.509,14.555,2707983,0
2004-06-22,14.691,16.419,14.646,16.283,13484830,0
2004-06-23,16.556,17.374,16.465,17.284,14768798,0
2004-06-24,17.374,17.374,16.601,16.783,7177139,0
2004-06-25,16.738,17.511,16.738,17.374,6551252,0
2004-06-28,17.556,17.92,17.056,17.329,8419344,0
2004-06-29,17.374,17.556,16.874,17.42,7911942,0
2004-06-30,17.465,17.784,16.965,17.238,7502219,0
2004-07-01,17.193,17.284,16.374,16.419,5915530,0
2004-07-02,16.601,16.647,16.146,16.146,3744219,0
2004-07-06,16.01,16.055,15.237,15.282,7469521,0
2004-07-07,15.328,15.828,15.237,15.555,4137080,0
2004-07-08,15.464,15.51,14.918,14.964,4634597,0
2004-07-09,15.191,15.282,14.964,15.282,3248401,0
2004-07-12,15.146,15.191,14.736,14.873,4293754,0
2004-07-13,14.964,15.055,14.691,14.782,3157958,0
2004-07-14,14.782,15.783,14.646,14.964,7500699,0
2004-07-15,15.146,15.419,14.6,14.691,6580010,0
2004-07-16,14.782,14.964,14.191,14.373,6572071,0
2004-07-19,14.555,14.646,13.918,14.191,5873495,0
2004-07-20,14.464,15.055,14.327,14.964,4274872,0
2004-07-21,14.964,15.282,14.145,14.145,5762644,0
2004-07-22,14.145,14.464,13.918,14.145,5165865,0
2004-07-23,14.054,14.191,13.736,13.781,4577244,0
2004-07-26,13.872,14.009,13.417,13.69,6991357,0
2004-07-27,13.872,13.963,13.463,13.781,6299865,0
2004-07-28,13.781,13.827,12.917,13.645,9044923,0
2004-07-29,14.964,16.237,14.782,15.646,17726501,0
2004-07-30,15.646,15.919,15.373,15.692,8330395,0
2004-08-02,15.237,15.783,15.1,15.783,6875177,0
2004-08-03,15.601,15.737,15.055,15.1,8607478,0
2004-08-04,14.873,15.419,14.782,15.237,5498588,0
2004-08-05,15.237,15.601,14.782,14.827,6684505,0
2004-08-06,14.691,14.782,13.918,13.963,5856670,0
2004-08-09,14.145,14.418,13.918,13.963,4255869,0
2004-08-10,14.145,14.736,14.145,14.555,5296316,0
2004-08-11,14.236,14.282,13.872,14.054,6949098,0
2004-08-12,13.872,14.009,13.736,13.918,4625771,0
2004-08-13,14.1,14.145,13.281,13.508,5634540,0
2004-08-16,13.736,14.236,13.599,13.963,5232255,0
2004-08-17,13.963,14.418,13.872,14.145,5131062,0
2004-08-18,14.054,14.827,13.918,14.736,5209768,0
2004-08-19,14.827,14.873,14.236,14.373,3898849,0
2004-08-20,14.236,14.691,14.145,14.555,2610772,0
2004-08-23,14.691,14.782,14.373,14.418,2210381,0
2004-08-24,14.6,14.691,13.963,14.191,2987845,0
2004-08-25,14.327,14.6,14.054,14.555,2729735,0
2004-08-26,14.509,14.555,14.145,14.145,2605986,0
2004-08-27,14.327,14.418,14.1,14.145,2257722,0
2004-08-30,14.1,14.236,13.918,13.963,1906274,0
2004-08-31,13.963,14.236,13.736,14.145,7700252,0
2004-09-01,14.145,14.464,14.054,14.236,3636492,0
2004-09-02,14.236,14.327,14.1,14.191,3551706,0
2004-09-03,14.054,14.191,13.827,13.872,3949973,0
2004-09-07,14.054,14.191,13.918,14.009,3226202,0
2004-09-08,13.963,14.191,13.827,13.827,3149099,0
2004-09-09,14.282,15.146,14.145,14.873,6956760,0
2004-09-10,15.146,15.646,14.782,15.51,6359342,0
2004-09-13,15.692,16.692,15.51,16.01,10000039,0
2004-09-14,16.01,16.465,15.646,15.919,5983003,0
2004-09-15,15.919,16.601,15.601,15.737,6892356,0
2004-09-16,15.692,16.237,15.555,15.783,5372876,0
2004-09-17,15.919,16.146,15.692,15.874,5023838,0
2004-09-20,15.692,16.601,15.555,15.783,6272136,0
2004-09-21,15.874,16.237,15.828,16.192,3380208,0
2004-09-22,15.874,16.101,15.373,15.51,3201525,0
2004-09-23,15.51,15.828,15.328,15.601,2911702,0
2004-09-24,15.51,15.874,15.055,15.237,2859295,0
2004-09-27,15.1,15.237,14.873,14.918,2870466,0
2004-09-28,15.055,15.282,14.6,14.782,3974812,0
2004-09-29,14.782,15.282,14.736,15.1,2809060,0
2004-09-30,15.1,15.328,14.918,15.328,3835101,0
2004-10-01,15.419,15.965,15.328,15.601,4317124,0
2004-10-04,15.919,15.965,15.419,15.51,2761451,0
2004-10-05,15.373,15.464,15.009,15.237,5321350,0
2004-10-06,15.191,15.783,14.782,15.737,6031934,0
2004-10-07,15.464,15.601,15.009,15.146,4030483,0
2004-10-08,14.918,15.191,14.555,14.736,4320517,0
2004-10-11,14.736,14.964,14.691,14.827,2540602,0
2004-10-12,14.691,14.782,14.509,14.509,2987081,0
2004-10-13,14.782,14.873,14.418,14.6,3789124,0
2004-10-14,14.555,15.237,14.373,14.782,4862373,0
2004-10-15,14.827,15.373,14.782,15.055,4110017,0
2004-10-18,15.191,15.328,14.827,15.282,5449486,0
2004-10-19,15.328,15.464,14.327,15.009,4808023,0
2004-10-20,15.055,15.282,14.327,15.1,4244163,0
2004-10-21,15.419,16.192,15.237,16.192,9813049,0
2004-10-22,16.146,16.328,15.282,15.419,5014815,0
2004-10-25,15.464,15.828,15.373,15.51,7271045,0
2004-10-26,15.692,15.783,15.009,15.419,7325698,0
2004-10-27,15.282,16.101,14.918,15.965,6705863,0
2004-10-28,14.509,14.6,13.872,14.282,17592270,0
2004-10-29,14.373,14.509,14.236,14.418,5856360,0
2004-11-01,14.464,14.555,14.236,14.236,4585691,0
2004-11-02,14.373,14.464,14.1,14.327,6741023,0
2004-11-03,14.464,14.646,14.145,14.236,6092802,0
2004-11-04,14.236,14.373,14.191,14.327,3952580,0
2004-11-05,14.327,14.464,14.145,14.373,5433836,0
2004-11-08,14.327,14.464,14.282,14.373,2987396,0
2004-11-09,14.373,14.464,14.282,14.282,3336897,0
2004-11-10,14.373,14.464,14.145,14.236,3533271,0
2004-11-11,14.327,14.464,14.236,14.418,5592371,0
2004-11-12,14.373,14.464,14.236,14.327,7106563,0
2004-11-15,14.282,14.736,14.236,14.736,5921091,0
2004-11-16,14.646,14.782,14.373,14.464,3908870,0
2004-11-17,14.6,14.873,14.464,14.509,4841074,0
2004-11-18,14.464,14.691,14.464,14.691,5537072,0
2004-11-19,14.691,14.782,14.282,14.282,4361135,0
2004-11-22,14.327,14.509,14.236,14.373,5670631,0
2004-11-23,14.373,14.464,14.191,14.236,3115571,0
2004-11-24,14.327,14.327,14.191,14.236,4759957,0
2004-11-26,14.282,14.464,14.282,14.373,2703388,0
2004-11-29,14.464,14.691,14.282,14.327,4472388,0
2004-11-30,14.373,14.509,14.327,14.418,4928989,0
2004-12-01,14.555,14.782,14.373,14.509,8935238,0
2004-12-02,14.464,14.646,14.191,14.327,7821433,0
2004-12-03,14.327,14.509,14.282,14.418,8292837,0
2004-12-06,14.327,14.373,14.191,14.282,8218183,0
2004-12-07,14.327,14.327,13.918,13.963,7624127,0
2004-12-08,14.1,14.1,13.827,14.009,4517873,0
2004-12-09,14.191,14.327,13.827,14.1,9040760,0
2004-12-10,14.191,14.327,14.054,14.282,5116187,0
2004-12-13,14.373,14.6,14.009,14.191,7150620,0
2004-12-14,14.1,14.191,13.872,14.009,7282422,0
2004-12-15,14.054,14.145,13.872,14.009,5952961,0
2004-12-16,14.054,14.236,13.781,13.872,6322986,0
2004-12-17,13.918,14.054,13.827,13.963,6564177,0
2004-12-20,14.009,14.145,13.872,13.963,5725845,0
2004-12-21,13.918,14.1,13.736,13.827,8538353,0
2004-12-22,13.781,13.963,13.508,13.872,8551895,0
2004-12-23,13.963,14.009,13.781,13.827,7530594,0
2004-12-27,13.918,14.009,13.736,13.781,6716334,0
2004-12-28,13.872,13.918,13.736,13.827,6255333,0
2004-12-29,13.781,14.555,13.736,14.509,12645122,0
2004-12-30,14.509,14.646,14.236,14.509,9587808,0
2004-12-31,14.464,14.6,14.282,14.418,5910672,0
2005-01-03,14.555,14.827,14.191,14.236,8286611,0
2005-01-04,14.282,14.555,13.872,13.872,13695322,0
2005-01-05,14.009,14.145,13.554,13.554,10642173,0
2005-01-06,13.69,13.781,13.463,13.463,4576245,0
2005-01-07,13.508,13.599,13.236,13.327,5229117,0
2005-01-10,13.327,13.463,13.099,13.19,6141040,0
2005-01-11,13.099,13.145,11.871,12.553,8815276,0
2005-01-12,12.553,12.963,12.28,12.781,10829239,0
2005-01-13,12.781,12.781,12.326,12.371,8984463,0
2005-01-14,12.371,12.69,12.235,12.644,7922972,0
2005-01-18,12.008,12.69,11.917,12.644,11337116,0
2005-01-19,12.417,12.553,11.962,12.008,7361030,0
2005-01-20,11.871,12.098,11.598,11.78,6620331,0
2005-01-21,11.735,11.871,11.234,11.371,6832583,0
2005-01-24,11.371,11.462,10.916,10.916,7193977,0
2005-01-25,11.052,11.28,10.779,10.87,6015753,0
2005-01-26,10.916,11.28,10.689,11.143,8431556,0
2005-01-27,10.461,10.552,10.006,10.188,20501631,0
2005-01-28,10.325,10.37,9.688,9.961,13684364,0
2005-01-31,10.097,10.143,9.597,9.779,10131973,0
2005-02-01,9.733,9.824,9.1876,9.415,14641383,0
2005-02-02,9.415,9.506,9.0056,9.1876,19672303,0
2005-02-03,9.1421,9.4605,8.9601,9.0511,15131281,0
2005-02-04,9.0511,9.324,9.0056,9.0966,10878867,0
2005-02-07,9.2785,9.415,9.0966,9.1876,6357291,0
2005-02-08,9.233,9.324,9.0966,9.1421,8025608,0
2005-02-09,9.1876,9.233,8.8692,8.8692,7378646,0
2005-02-10,9.0056,9.0511,8.5053,8.5508,9706395,0
2005-02-11,8.6418,8.9147,8.1869,8.6872,10118536,0
2005-02-14,8.5508,9.0511,8.5053,8.9601,9505368,0
2005-02-15,9.0511,9.3695,8.9601,9.1876,12727284,0
2005-02-16,9.1876,9.551,8.1415,8.6872,16641133,0
2005-02-17,8.7327,8.8237,7.9595,8.1869,22364594,0
2005-02-18,8.2779,8.6418,7.9595,8.1415,9245712,0
2005-02-22,8.3234,8.5963,8.2779,8.4144,10988610,0
2005-02-23,8.7327,8.8692,8.3234,8.6872,12508478,0
2005-02-24,8.8692,8.9147,8.5508,8.7327,10266689,0
2005-02-25,8.7782,8.8237,8.5053,8.5508,16256796,0
2005-02-28,8.6418,8.7327,8.4144,8.6872,14080984,0
2005-03-01,8.7782,8.8692,8.5508,8.8237,7560405,0
2005-03-02,8.7782,8.8237,8.5963,8.6418,8702241,0
2005-03-03,8.6418,8.8237,8.4598,8.5963,8858193,0
2005-03-04,8.5963,8.6418,8.4144,8.4598,9777551,0
2005-03-07,8.4598,8.9601,8.4598,8.9147,15768959,0
2005-03-08,8.9147,9.3695,8.8692,9.0966,10091736,0
2005-03-09,9.0966,9.324,8.8692,8.8692,16915145,0
2005-03-10,8.9601,9.0056,8.5508,8.8237,12849402,0
2005-03-11,8.8237,9.0056,8.5963,8.6418,6954068,0
2005-03-14,8.7327,8.8692,8.5963,8.6872,8512104,0
2005-03-15,8.7327,8.7782,8.4144,8.4598,13794730,0
2005-03-16,8.5053,8.5963,7.9595,8.096,18872781,0
2005-03-17,8.1869,8.2324,7.914,7.914,16279645,0
2005-03-18,7.914,8.0505,7.7776,7.9595,10035056,0
2005-03-21,7.9595,8.005,7.6866,7.7321,7837089,0
2005-03-22,7.7321,8.1869,7.6866,7.7776,9076624,0
2005-03-23,7.7321,7.9595,7.6866,7.7776,9182661,0
2005-03-24,7.8231,7.8231,7.3228,7.3682,9963780,0
2005-03-28,7.5047,7.5957,7.2773,7.4137,6671076,0
2005-03-29,7.4137,7.5047,7.1863,7.2773,8183149,0
2005-03-30,7.2773,7.3228,7.0953,7.2773,8996174,0
2005-03-31,7.2773,7.6866,7.2318,7.5957,11798987,0
2005-04-01,7.7776,7.8686,7.1863,7.3228,9040961,0
2005-04-04,7.3228,7.4137,7.0499,7.1863,6424256,0
2005-04-05,7.1863,7.2773,6.6405,6.777,18509994,0
2005-04-06,6.777,6.8679,6.595,6.686,15308664,0
2005-04-07,6.595,7.0499,6.5495,6.9589,19305831,0
2005-04-08,7.0499,7.1863,6.777,6.8224,15523593,0
2005-04-11,6.8679,6.9589,6.686,6.686,6856418,0
2005-04-12,6.686,6.9589,6.3676,6.8224,21475979,0
2005-04-13,6.8224,6.8679,6.5041,6.7315,8188825,0
2005-04-14,6.7315,7.0953,6.6405,7.0044,13152654,0
2005-04-15,6.8679,7.1863,6.6405,6.7315,10297726,0
2005-04-18,6.8224,7.0953,6.8224,6.9589,7058916,0
2005-04-19,7.1408,7.6866,7.0499,7.5047,15191777,0
2005-04-20,7.6411,7.914,7.3682,7.3682,14809916,0
2005-04-21,7.4592,7.6411,7.4592,7.5047,4629892,0
2005-04-22,7.4592,7.5502,6.9134,7.0499,5110370,0
2005-04-25,7.0953,7.3682,7.0953,7.3228,3992869,0
2005-04-26,7.2773,7.3228,7.0499,7.1408,3910284,0
2005-04-27,7.1408,7.5502,7.0499,7.5047,6695433,0
2005-04-28,7.0499,7.0499,6.686,6.777,10607579,0
2005-04-29,6.8679,6.9134,6.6405,6.7315,6332368,0
2005-05-02,6.8224,6.8224,6.4586,6.595,4852136,0
2005-05-03,6.5495,6.6405,6.3676,6.3676,5740563,0
2005-05-04,6.3676,6.5041,6.1402,6.2767,6546567,0
2005-05-05,6.1857,6.5495,6.0038,6.1857,7913983,0
2005-05-06,6.2767,6.3676,6.1402,6.2312,8087057,0
2005-05-09,6.2767,6.686,6.1402,6.6405,5790746,0
2005-05-10,6.6405,6.6405,6.3221,6.4586,5253385,0
2005-05-11,6.4586,6.595,6.3221,6.4586,5426622,0
2005-05-12,6.4586,6.777,6.4586,6.5041,6412268,0
2005-05-13,6.595,6.7315,6.5041,6.686,3450725,0
2005-05-16,6.686,6.8224,6.5041,6.595,5650821,0
2005-05-17,6.5495,6.6405,6.3221,6.4586,10530277,0
2005-05-18,6.4586,6.9134,6.4131,6.6405,20854026,0
2005-05-19,6.6405,6.8224,6.5495,6.686,7126671,0
2005-05-20,6.7315,7.1408,6.595,7.1408,9265576,0
2005-05-23,7.1863,7.2318,6.9589,7.0499,4940573,0
2005-05-24,7.5957,7.6866,7.2773,7.4592,15046919,0
2005-05-25,7.5047,7.5502,7.2773,7.4592,8360625,0
2005-05-26,7.6411,7.6866,7.5047,7.5502,10975439,0
2005-05-27,7.5957,7.6411,7.3228,7.3228,7799480,0
2005-05-31,7.4137,7.4137,6.9589,6.9589,12843716,0
2005-06-01,7.1863,7.2318,7.0044,7.0044,7714488,0
2005-06-02,7.1408,7.2773,7.0044,7.1863,7866988,0
2005-06-03,7.2318,7.2318,7.0499,7.1863,4520103,0
2005-06-06,7.2318,7.3228,7.0953,7.1863,6290664,0
2005-06-07,7.1863,7.2773,6.8679,6.9134,8721001,0
2005-06-08,6.9589,7.1408,6.7315,6.8679,18940725,0
2005-06-09,6.9134,7.2773,6.686,7.1408,11971694,0
2005-06-10,7.0499,7.0953,6.9134,7.0044,8570168,0
2005-06-13,7.0044,7.0499,6.8679,6.9589,4267020,0
2005-06-14,6.9589,7.1408,6.9134,7.0953,5374513,0
2005-06-15,7.0953,7.0953,6.8679,6.9134,7033852,0
2005-06-16,6.9134,7.1408,6.8224,7.0499,7212616,0
2005-06-17,7.0499,7.2318,6.9589,7.1863,7842504,0
2005-06-20,7.1408,7.2773,7.0499,7.2773,4956271,0
2005-06-21,7.2773,7.3228,6.8224,7.2773,3853331,0
2005-06-22,7.3228,7.3228,7.1863,7.2773,2371007,0
2005-06-23,7.3228,7.4592,7.0044,7.0499,10054558,0
2005-06-24,7.1408,7.1408,6.9134,6.9134,4244374,0
2005-06-27,6.9134,7.0499,6.8679,7.0499,2844454,0
2005-06-28,7.0499,7.0953,6.9134,6.9589,3811281,0
2005-06-29,6.9589,7.0499,6.8679,6.9134,4503624,0
2005-06-30,6.9589,7.0499,6.8224,6.9134,10849433,0
2005-07-01,6.8679,7.0499,6.8224,6.8224,4025877,0
2005-07-05,6.8679,7.0044,6.6405,6.8224,3374004,0
2005-07-06,6.8224,6.9589,6.8224,6.8679,5061030,0
2005-07-07,6.8224,6.9134,6.686,6.8679,4519044,0
2005-07-08,6.8679,6.9134,6.777,6.8224,5242872,0
2005-07-11,6.8679,7.0953,6.8679,7.0499,4880189,0
2005-07-12,7.0044,7.4137,6.9589,7.2773,13808894,0
2005-07-13,7.3228,7.5502,6.8224,7.4137,9643576,0
2005-07-14,7.8686,8.096,7.6866,7.7776,13905625,0
2005-07-15,7.8686,7.914,7.5957,7.6411,8991641,0
2005-07-18,7.6866,7.7776,7.6411,7.7776,3726509,0
2005-07-19,7.8231,7.8686,7.6866,7.7321,3483109,0
2005-07-20,7.6866,7.7321,7.4592,7.5502,5782773,0
2005-07-21,7.5502,7.8686,7.5502,7.6411,7703390,0
2005-07-22,7.6411,7.7321,7.5502,7.6411,4772542,0
2005-07-25,7.5502,7.6866,7.5502,7.5957,1608431,0
2005-07-26,7.5957,7.6411,7.3228,7.3228,6225636,0
2005-07-27,7.3228,7.3682,7.0499,7.1408,9605295,0
2005-07-28,7.0953,7.1863,6.8224,6.9134,15035752,0
2005-07-29,6.9134,7.0044,6.8679,6.8679,6867844,0
2005-08-01,6.8679,6.9589,6.8224,6.9134,5796429,0
2005-08-02,6.9589,7.3228,6.9134,7.2318,9927017,0
2005-08-03,7.1863,7.2318,6.8679,6.9134,20487035,0
2005-08-04,6.8679,6.9589,6.777,6.8224,11135736,0
2005-08-05,6.8224,6.9134,6.7315,6.777,5004822,0
2005-08-08,6.777,7.7321,6.777,7.1408,12998719,0
2005-08-09,7.1408,7.2318,6.9134,7.0044,6276313,0
2005-08-10,7.0499,7.1408,6.8679,7.0044,7451723,0
2005-08-11,7.0499,7.0953,6.9134,6.9589,5723231,0
2005-08-12,7.0044,7.0499,6.8679,7.0499,6305803,0
2005-08-15,7.0499,7.0953,7.0044,7.0499,3544758,0
2005-08-16,7.0953,7.0953,6.9134,6.9589,4484547,0
2005-08-17,7.1408,7.1863,6.9589,7.1863,8161251,0
2005-08-18,7.0044,7.0499,6.9134,6.9134,7279125,0
2005-08-19,6.9589,7.1408,6.9134,7.0953,7104400,0
2005-08-22,7.0953,7.1408,6.9589,7.0499,4636352,0
2005-08-23,7.0044,7.0953,6.9589,6.9589,4212081,0
2005-08-24,7.0044,7.0953,6.9134,7.0499,6094434,0
2005-08-25,7.0044,7.0953,6.8679,6.9589,7860208,0
2005-08-26,6.9589,7.0499,6.8224,6.8679,8365218,0
2005-08-29,6.8679,7.0499,6.8224,7.0044,4108433,0
2005-08-30,6.9134,7.0499,6.8679,7.0044,7539314,0
2005-08-31,7.0499,7.2318,7.0044,7.1863,10405767,0
2005-09-01,7.2318,7.3682,7.0044,7.0044,9128684,0
2005-09-02,7.0499,7.2773,6.8679,6.9589,8740171,0
2005-09-06,6.9589,7.0953,6.9589,7.0499,3305321,0
2005-09-07,7.0499,7.0953,6.8679,7.0499,7206333,0
2005-09-08,7.0499,7.3682,6.9134,7.2773,14465764,0
2005-09-09,7.3682,7.4137,7.1863,7.3228,6419331,0
2005-09-12,7.3228,7.4592,7.2773,7.4137,11000983,0
2005-09-13,7.4137,7.914,7.4137,7.5502,15668820,0
2005-09-14,7.5957,8.1869,7.5502,8.005,18922060,0
2005-09-15,8.1415,8.1869,7.8231,7.8231,8994874,0
2005-09-16,8.3689,8.4598,8.096,8.4598,27565326,0
2005-09-19,8.5053,8.5508,8.0505,8.1415,8387083,0
2005-09-20,8.3689,8.5053,8.1415,8.2779,11579869,0
2005-09-21,8.3234,8.3234,8.005,8.1869,5918448,0
2005-09-22,8.1415,8.1415,7.914,8.005,5609602,0
2005-09-23,8.0505,9.324,8.0505,8.8692,23267351,0
2005-09-26,9.0966,9.2785,8.7327,9.1421,19814464,0
2005-09-27,9.551,9.915,9.3695,9.915,33603884,0
2005-09-28,10.097,10.143,9.597,9.688,18012033,0
2005-09-29,9.642,9.87,9.324,9.733,11859601,0
2005-09-30,9.688,10.097,9.597,10.097,13824535,0
2005-10-03,9.642,9.961,9.506,9.779,16808612,0
2005-10-04,9.733,10.325,9.642,10.234,16485892,0
2005-10-05,10.37,11.371,9.642,10.234,29451514,0
2005-10-06,10.325,10.552,9.824,10.006,10198248,0
2005-10-07,10.052,10.188,9.642,9.733,8126062,0
2005-10-10,9.779,10.097,9.642,9.733,9334648,0
2005-10-11,9.733,9.779,9.0966,9.1876,14094844,0
2005-10-12,9.0966,9.324,7.914,8.6418,20024814,0
2005-10-13,8.6872,9.1421,8.4598,9.0056,12915036,0
2005-10-14,9.0966,9.1876,8.9147,9.0056,6871984,0
2005-10-17,9.0966,9.1421,8.7782,8.8692,4795264,0
2005-10-18,8.9601,8.9601,8.7782,8.8692,6123620,0
2005-10-19,8.7327,8.8692,8.5508,8.8692,7868316,0
2005-10-20,8.9601,9.779,8.6872,9.0511,10253460,0
2005-10-21,9.233,9.551,9.0511,9.3695,9474617,0
2005-10-24,9.3695,9.551,9.0966,9.4605,5722118,0
2005-10-25,9.415,9.4605,9.0966,9.324,5671831,0
2005-10-26,9.415,9.642,9.1876,9.233,7589202,0
2005-10-27,9.1876,9.233,8.7327,8.7327,6393245,0
2005-10-28,9.324,9.4605,8.7327,9.415,11514751,0
2005-10-31,9.4605,9.597,9.2785,9.551,7038478,0
2005-11-01,9.551,9.551,9.324,9.4605,2974099,0
2005-11-02,9.551,10.188,9.506,10.097,11976448,0
2005-11-03,10.234,10.916,10.188,10.916,19288412,0
2005-11-04,11.007,11.007,10.416,10.689,11600772,0
2005-11-07,10.916,11.098,10.461,10.779,8716820,0
2005-11-08,10.779,10.825,10.097,10.188,9596928,0
2005-11-09,10.234,10.643,10.052,10.643,12486666,0
2005-11-10,10.643,10.643,9.824,10.188,18640852,0
2005-11-11,10.143,10.461,10.097,10.416,4797494,0
2005-11-14,10.461,10.461,9.915,9.915,6103090,0
2005-11-15,10.006,10.052,9.551,9.779,8022202,0
2005-11-16,9.733,10.143,9.642,9.87,9276148,0
2005-11-17,9.961,10.188,9.733,10.143,5946778,0
2005-11-18,10.279,10.461,10.188,10.37,6747751,0
2005-11-21,10.279,10.37,10.188,10.234,3223287,0
2005-11-22,10.143,10.87,10.097,10.87,11320729,0
2005-11-23,10.961,11.416,10.507,11.007,16206231,0
2005-11-25,11.098,11.234,10.916,11.007,5515468,0
2005-11-28,11.052,11.098,10.689,10.779,5899573,0
2005-11-29,10.87,11.007,10.643,10.689,11303500,0
2005-11-30,10.779,11.689,10.689,11.689,18092306,0
2005-12-01,11.871,12.735,11.826,12.735,33869703,0
2005-12-02,12.508,12.508,12.098,12.235,11522402,0
2005-12-05,12.235,12.235,11.78,12.098,9788437,0
2005-12-06,12.008,12.644,11.917,12.326,14433983,0
2005-12-07,12.326,12.644,12.189,12.235,7769012,0
2005-12-08,12.371,12.69,12.235,12.28,9405725,0
2005-12-09,12.28,12.508,12.189,12.326,4836001,0
2005-12-12,12.508,12.508,12.053,12.144,4347444,0
2005-12-13,12.326,12.371,11.962,12.144,4948378,0
2005-12-14,12.098,12.326,12.053,12.189,3913663,0
2005-12-15,12.144,12.28,11.871,11.962,4018351,0
2005-12-16,11.962,12.28,11.871,11.917,6573632,0
2005-12-19,11.962,12.053,11.28,11.416,7887318,0
2005-12-20,11.462,11.553,10.87,11.098,10434616,0
2005-12-21,11.098,11.598,11.052,11.416,6529954,0
2005-12-22,11.416,11.871,11.234,11.507,5524662,0
2005-12-23,11.553,11.598,11.371,11.416,2413993,0
2005-12-27,11.416,11.553,11.234,11.325,3114229,0
2005-12-28,11.28,11.371,10.779,10.916,9020239,0
2005-12-29,10.825,11.189,10.779,10.961,10333945,0
2005-12-30,10.87,10.961,10.598,10.734,7594676,0
2006-01-03,10.825,11.189,10.507,11.007,7694818,0
2006-01-04,11.007,11.553,10.961,11.371,6159347,0
2006-01-05,11.371,12.144,11.371,11.735,9017383,0
2006-01-06,12.053,12.144,11.826,12.098,7181966,0
2006-01-09,12.144,12.144,11.553,11.78,3431344,0
2006-01-10,11.598,12.963,11.598,12.917,12829814,0
2006-01-11,12.872,13.417,12.69,13.327,17271962,0
2006-01-12,13.19,13.281,12.644,12.69,7215181,0
2006-01-13,13.645,13.645,13.236,13.463,14917056,0
2006-01-17,13.417,13.463,12.917,13.008,6512370,0
2006-01-18,12.553,13.145,12.508,13.054,6504012,0
2006-01-19,13.417,14.145,13.372,14.009,19048750,0
2006-01-20,14.054,14.145,13.19,13.236,12286465,0
2006-01-23,13.554,13.736,13.281,13.281,8182832,0
2006-01-24,13.508,14.009,13.463,13.963,11736823,0
2006-01-25,14.1,14.236,13.645,13.69,9529717,0
2006-01-26,13.963,14.327,13.781,14.327,13863786,0
2006-01-27,14.464,14.646,14.191,14.373,14958847,0
2006-01-30,14.555,14.646,14.145,14.191,7542227,0
2006-01-31,14.191,14.327,13.69,14.191,11517305,0
2006-02-01,14.145,14.509,13.918,14.373,12982498,0
2006-02-02,14.145,14.191,13.645,13.918,18087946,0
2006-02-03,13.645,13.736,13.236,13.417,11784422,0
2006-02-06,13.508,13.645,13.372,13.554,5834768,0
2006-02-07,13.463,13.645,13.281,13.327,6132773,0
2006-02-08,13.645,13.69,13.463,13.599,4327032,0
2006-02-09,13.736,13.963,13.645,13.645,6752265,0
2006-02-10,13.69,13.736,13.281,13.417,3735356,0
2006-02-13,13.508,13.736,13.463,13.645,3973564,0
2006-02-14,13.645,13.736,13.372,13.554,3729325,0
2006-02-15,13.599,13.645,13.327,13.417,4291318,0
2006-02-16,13.508,13.781,13.327,13.417,7254147,0
2006-02-17,13.463,14.145,13.417,13.918,15771381,0
2006-02-21,13.918,14.009,13.463,13.554,5810784,0
2006-02-22,13.599,13.645,13.236,13.417,9745680,0
2006-02-23,13.417,13.872,13.417,13.554,10659032,0
2006-02-24,13.645,13.918,13.645,13.918,4764984,0
2006-02-27,13.918,13.963,13.69,13.736,4113094,0
2006-02-28,13.918,14.054,13.69,13.827,5434562,0
2006-03-01,13.872,14.464,13.781,14.418,12350049,0
2006-03-02,14.6,16.101,14.464,15.874,31177735,0
2006-03-03,16.328,17.329,15.965,16.874,36473571,0
2006-03-06,17.284,17.284,15.965,16.51,22103746,0
2006-03-07,16.374,16.465,15.646,15.919,13708394,0
2006-03-08,15.692,17.193,15.555,17.056,20406575,0
2006-03-09,17.238,18.239,17.102,17.284,23559933,0
2006-03-10,17.284,17.465,16.601,16.829,13761121,0
2006-03-13,17.056,17.511,16.738,16.874,11146256,0
2006-03-14,16.874,17.147,16.829,16.92,9962074,0
2006-03-15,17.011,18.421,16.965,18.33,17887060,0
2006-03-16,18.284,19.558,17.829,18.011,38745000,0
2006-03-17,18.011,19.057,18.011,18.421,21951159,0
2006-03-20,18.603,18.648,18.102,18.193,11476233,0
2006-03-21,18.193,18.921,18.057,18.102,13581571,0
2006-03-22,18.193,18.739,17.966,18.011,12769190,0
2006-03-23,18.102,18.239,17.511,17.829,15595740,0
2006-03-24,18.011,18.421,17.92,18.33,16359732,0
2006-03-27,18.466,18.557,18.33,18.421,10453688,0
2006-03-28,18.466,19.057,18.421,18.694,13096487,0
2006-03-29,19.103,19.33,18.875,19.012,14616931,0
2006-03-30,19.239,19.33,18.694,18.784,12528521,0
2006-03-31,19.057,19.194,18.648,18.966,9303452,0
2006-04-03,18.966,19.012,18.466,18.557,12249966,0
2006-04-04,18.466,18.603,17.602,17.784,25077254,0
2006-04-05,17.693,18.011,17.647,17.92,7446835,0
2006-04-06,17.829,18.83,17.738,18.784,15477605,0
2006-04-07,18.648,19.012,17.92,17.966,11679928,0
2006-04-10,18.011,18.148,16.874,17.102,21434750,0
2006-04-11,17.193,17.329,15.965,16.328,23433101,0
2006-04-12,16.328,16.829,16.101,16.465,11514739,0
2006-04-13,16.374,16.965,16.283,16.738,6994789,0
2006-04-17,16.692,16.692,14.736,15.51,20705116,0
2006-04-18,15.737,16.783,15.555,16.692,18095998,0
2006-04-19,17.056,17.329,16.92,17.102,11565056,0
2006-04-20,17.238,17.602,16.965,17.465,10909785,0
2006-04-21,17.602,17.738,16.647,16.783,11062241,0
2006-04-24,16.783,16.874,16.192,16.237,7292891,0
2006-04-25,16.374,16.692,16.146,16.237,7963902,0
2006-04-26,16.374,16.647,16.192,16.283,9105377,0
2006-04-27,16.101,16.419,15.783,15.965,9475428,0
2006-04-28,16.237,16.419,15.692,15.874,11597606,0
2006-05-01,16.01,16.237,15.692,15.828,5049592,0
2006-05-02,15.919,16.237,15.828,16.01,4894142,0
2006-05-03,16.101,16.647,16.055,16.556,10938200,0
2006-05-04,15.373,16.146,15.282,15.419,20773638,0
2006-05-05,15.51,15.692,15.282,15.419,5492704,0
2006-05-08,15.237,15.373,14.827,15.055,9605133,0
2006-05-09,15.1,15.692,15.055,15.601,8455098,0
2006-05-10,15.783,15.874,15.237,15.419,10989278,0
2006-05-11,14.509,14.736,13.599,13.781,31667895,0
2006-05-12,13.599,13.69,12.872,13.281,27909242,0
2006-05-15,13.054,13.327,12.508,12.553,13261901,0
2006-05-16,12.735,13.145,12.69,12.963,12393175,0
2006-05-17,12.781,12.963,12.508,12.508,9045697,0
2006-05-18,12.963,13.054,12.462,12.599,10012806,0
2006-05-19,12.599,12.872,12.417,12.644,9916768,0
2006-05-22,12.462,12.872,12.326,12.644,11306249,0
2006-05-23,12.917,13.599,12.781,13.327,21282832,0
2006-05-24,13.236,13.463,12.735,13.054,9223802,0
2006-05-25,13.19,13.645,13.145,13.463,14397324,0
2006-05-26,13.599,14.1,13.554,13.963,11945393,0
2006-05-30,13.872,13.963,13.327,13.463,5408655,0
2006-05-31,13.508,13.918,13.236,13.781,11479737,0
2006-06-01,14.1,14.236,13.781,14.054,7106486,0
2006-06-02,14.327,14.418,13.599,13.827,10746634,0
2006-06-05,13.69,13.736,13.19,13.236,4115203,0
2006-06-06,13.236,13.463,12.735,13.145,13127653,0
2006-06-07,13.145,13.963,13.145,13.236,14842336,0
2006-06-08,13.008,13.236,11.689,12.508,34958821,0
2006-06-09,12.735,12.826,12.098,12.417,8702793,0
2006-06-12,12.326,12.371,11.052,11.098,22813344,0
2006-06-13,10.916,11.325,10.37,10.598,24084800,0
2006-06-14,10.37,11.007,10.279,10.825,20244705,0
2006-06-15,11.143,11.553,11.007,11.325,12200458,0
2006-06-16,11.28,11.325,10.916,11.007,7803951,0
2006-06-19,11.189,11.462,10.961,11.007,6952839,0
2006-06-20,11.007,11.598,11.007,11.598,8054635,0
2006-06-21,11.416,12.235,11.371,11.962,11208425,0
2006-06-22,12.008,12.28,11.553,11.826,8330474,0
2006-06-23,11.689,12.053,11.598,11.871,5774927,0
2006-06-26,11.826,11.962,11.598,11.689,3173048,0
2006-06-27,11.598,11.689,11.007,11.143,7231767,0
2006-06-28,11.098,11.325,10.598,11.143,10137218,0
2006-06-29,11.189,11.598,10.779,11.598,13175476,0
2006-06-30,11.689,11.78,11.416,11.507,5997297,0
2006-07-03,11.507,11.598,11.28,11.325,2700110,0
2006-07-05,11.143,11.189,10.87,10.916,6270736,0
2006-07-06,10.961,11.007,10.598,10.779,7200740,0
2006-07-07,10.598,10.825,10.416,10.507,5135883,0
2006-07-10,10.507,10.598,9.688,9.824,10347060,0
2006-07-11,9.551,9.961,9.324,9.597,20922015,0
2006-07-12,9.597,10.143,9.551,9.915,10269964,0
2006-07-13,9.551,9.824,9.415,9.4605,7083180,0
2006-07-14,9.597,9.779,9.415,9.551,5239982,0
2006-07-17,9.4605,9.824,9.324,9.324,6171112,0
2006-07-18,9.3695,10.097,9.0966,10.006,14719677,0
2006-07-19,10.006,10.234,9.733,10.097,7800690,0
2006-07-20,10.097,10.234,9.506,9.642,6062273,0
2006-07-21,9.551,9.642,9.1876,9.4605,10887367,0
2006-07-24,9.551,10.097,9.506,9.87,6043982,0
2006-07-25,9.915,10.097,9.779,10.052,3648669,0
2006-07-26,10.006,10.37,9.915,10.234,4704383,0
2006-07-27,10.37,10.598,9.3695,9.415,11654779,0
2006-07-28,9.506,9.779,9.415,9.733,6016710,0
2006-07-31,9.551,9.779,9.4605,9.733,3754053,0
2006-08-01,9.597,9.688,9.3695,9.506,4019956,0
2006-08-02,9.551,9.688,9.4605,9.506,4784072,0
2006-08-03,9.4605,9.779,9.4605,9.688,4310583,0
2006-08-04,9.733,10.097,9.733,9.824,5395573,0
2006-08-07,9.733,9.915,9.642,9.779,2680950,0
2006-08-08,9.915,9.961,9.4605,9.597,4746948,0
2006-08-09,9.87,10.37,9.824,10.006,8531682,0
2006-08-10,9.915,10.37,9.642,9.642,6713463,0
2006-08-11,9.642,10.006,9.551,9.688,5187185,0
2006-08-14,9.779,10.052,9.779,9.87,4075045,0
2006-08-15,10.143,10.461,10.097,10.416,7980006,0
2006-08-16,10.643,11.416,10.416,11.371,10811404,0
2006-08-17,11.234,11.598,11.052,11.189,9335963,0
2006-08-18,11.189,11.416,10.779,11.416,6310024,0
2006-08-21,11.143,11.371,11.052,11.234,3033036,0
2006-08-22,11.143,11.644,11.098,11.416,6466839,0
2006-08-23,11.598,11.78,11.371,11.416,5703157,0
2006-08-24,11.553,12.008,11.507,11.78,7923924,0
2006-08-25,11.871,12.053,11.644,11.735,7898955,0
2006-08-28,11.917,12.189,11.826,12.053,6293781,0
2006-08-29,12.144,12.28,11.553,12.008,9918550,0
2006-08-30,12.098,12.235,11.826,11.962,11816084,0
2006-08-31,10.188,10.507,9.642,10.325,28764023,0
2006-09-01,10.461,10.552,10.052,10.325,8473543,0
2006-09-05,10.325,10.37,10.006,10.052,8159219,0
2006-09-06,10.006,10.006,9.688,9.688,7010154,0
2006-09-07,9.733,9.824,9.551,9.597,4589291,0
2006-09-08,9.688,9.733,9.415,9.4605,7014575,0
2006-09-11,9.4605,9.733,9.2785,9.4605,10247065,0
2006-09-12,9.597,9.961,9.415,9.915,10065713,0
2006-09-13,9.961,10.416,9.961,10.188,8080503,0
2006-09-14,10.097,10.097,9.642,10.097,13344515,0
2006-09-15,10.188,10.234,9.733,9.87,13106270,0
2006-09-18,9.87,10.097,9.733,9.915,5541123,0
2006-09-19,9.961,9.961,9.733,9.779,3764890,0
2006-09-20,9.87,10.188,9.733,9.915,6282325,0
2006-09-21,10.006,10.052,9.779,9.779,3413168,0
2006-09-22,9.779,10.052,9.779,9.87,4629366,0
2006-09-25,9.87,10.097,9.824,10.006,5935428,0
2006-09-26,10.006,10.188,9.915,9.915,6076933,0
2006-09-27,10.006,10.279,9.961,10.234,7793802,0
2006-09-28,10.234,10.37,10.052,10.234,4774964,0
2006-09-29,10.234,10.279,9.733,9.961,9602941,0
2006-10-02,9.915,10.188,9.87,10.097,7531895,0
2006-10-03,10.052,10.052,9.87,9.961,3940041,0
2006-10-04,9.915,10.279,9.824,10.188,6520646,0
2006-10-05,10.188,10.279,9.961,10.006,5061084,0
2006-10-06,10.052,10.097,9.688,9.779,8900321,0
2006-10-09,9.733,9.824,9.4605,9.597,9292759,0
2006-10-10,9.688,9.824,9.4605,9.597,8253044,0
2006-10-11,9.597,9.961,9.551,9.779,8070205,0
2006-10-12,9.779,9.915,9.733,9.779,4381161,0
2006-10-13,9.779,9.824,9.597,9.688,4797290,0
2006-10-16,9.688,9.733,9.551,9.688,6922477,0
2006-10-17,9.3866,9.677,9.2785,9.4377,4514779,0
2006-10-18,9.3809,9.4946,9.1819,9.4207,7476426,0
2006-10-19,9.2672,9.3468,8.8123,8.9545,15052655,0
2006-10-20,8.926,8.9545,8.5167,8.5622,14196491,0
2006-10-23,8.4314,8.4939,8.1642,8.2438,10625583,0
2006-10-24,8.0903,8.1358,7.9709,8.0505,9208445,0
2006-10-25,7.9879,8.3859,7.9482,8.3632,9553177,0
2006-10-26,8.4826,8.5394,8.3404,8.4769,7724440,0
2006-10-27,8.4826,8.4826,8.2665,8.3291,7253941,0
2006-10-30,8.2665,8.4314,8.2097,8.3177,5626337,0
2006-10-31,8.3177,8.4087,8.2154,8.2608,7018096,0
2006-11-01,8.2779,8.3746,7.9709,7.9823,8440235,0
2006-11-02,7.9709,8.1869,7.9197,8.1187,10993417,0
2006-11-03,9.0397,9.4718,8.926,9.4263,27536058,0
2006-11-06,9.4434,9.807,9.4377,9.608,13085295,0
2006-11-07,9.654,9.659,9.4946,9.4946,8164030,0
2006-11-08,9.4377,9.4775,9.2046,9.3297,9530255,0
2006-11-09,9.523,9.608,9.2387,9.2501,5730011,0
2006-11-10,9.2785,9.3638,9.2387,9.2558,3798536,0
2006-11-13,9.2217,9.3809,9.2217,9.3183,3336196,0
2006-11-14,9.3183,9.4889,9.2444,9.4605,3971187,0
2006-11-15,9.4889,10.148,9.4207,10.069,11248717,0
2006-11-16,10.12,10.165,9.847,9.864,8322399,0
2006-11-17,9.847,10.472,9.836,10.421,14908245,0
2006-11-20,10.376,10.472,10.165,10.359,10559201,0
2006-11-21,10.364,10.501,10.188,10.455,7269752,0
2006-11-22,10.433,11.177,10.416,11.013,11569970,0
2006-11-24,10.853,11.075,10.745,10.876,3413991,0
2006-11-27,10.859,10.887,10.308,10.518,8296320,0
2006-11-28,10.427,10.575,10.325,10.455,5885963,0
2006-11-29,10.495,10.603,10.165,10.291,5925847,0
2006-11-30,10.313,10.575,10.211,10.507,7537411,0
2006-12-01,10.529,10.541,10.103,10.262,7053415,0
2006-12-04,10.262,10.467,10.069,10.416,7701024,0
2006-12-05,10.438,10.603,10.194,10.222,8942443,0
2006-12-06,10.228,10.575,10.217,10.495,9336732,0
2006-12-07,10.478,10.512,9.949,10.245,4871623,0
2006-12-08,10.245,10.302,10.092,10.103,6366666,0
2006-12-11,10.052,10.08,9.853,9.955,5133637,0
2006-12-12,9.921,10.029,9.728,9.779,6087840,0
2006-12-13,9.756,9.87,9.534,9.551,6928195,0
2006-12-14,9.711,10.285,9.671,10.171,12324119,0
2006-12-15,10.234,10.347,9.745,9.955,24495065,0
2006-12-18,10.035,10.222,9.728,9.802,12530401,0
2006-12-19,9.728,9.87,9.568,9.802,7551299,0
2006-12-20,9.819,10.114,9.819,9.972,8590767,0
2006-12-21,9.949,9.984,9.819,9.898,6996071,0
2006-12-22,9.893,9.995,9.659,9.722,6324843,0
2006-12-26,9.671,9.819,9.671,9.705,3701246,0
2006-12-27,9.722,9.807,9.631,9.682,4931647,0
2006-12-28,9.665,9.711,9.551,9.551,6164797,0
2006-12-29,9.534,9.631,9.4434,9.4718,7541652,0
2007-01-03,9.563,9.995,9.551,9.779,13916126,0
2007-01-04,9.767,10.228,9.722,10.194,10935489,0
2007-01-05,10.018,10.131,9.893,10.04,7987508,0
2007-01-08,10.029,10.177,9.773,9.847,8125306,0
2007-01-09,9.836,9.938,9.4946,9.557,12540149,0
2007-01-10,9.4946,9.546,9.2558,9.529,11657516,0
2007-01-11,9.551,9.625,9.4263,9.506,5612513,0
2007-01-12,9.4946,9.574,9.2046,9.2558,16142785,0
2007-01-16,9.2899,9.415,9.1478,9.3638,8723646,0
2007-01-17,9.324,9.3979,9.1989,9.2217,8144010,0
2007-01-18,9.2103,9.2274,8.9203,8.9772,12633167,0
2007-01-19,9.881,10.006,9.3524,9.847,33165489,0
2007-01-22,9.904,10.006,9.739,9.847,10854520,0
2007-01-23,9.779,9.927,9.745,9.767,6615749,0
2007-01-24,9.864,10.006,9.813,9.989,8495028,0
2007-01-25,10.001,10.086,9.796,9.927,5878193,0
2007-01-26,9.927,10.001,9.739,9.898,8252530,0
2007-01-29,9.847,9.927,9.677,9.836,6554564,0
2007-01-30,9.864,9.949,9.728,9.83,6216841,0
2007-01-31,9.83,10.114,9.722,10.109,12721967,0
2007-02-01,9.824,9.949,9.3866,9.4946,26876772,0
2007-02-02,9.4946,9.659,9.3524,9.3752,10267550,0
2007-02-05,9.3752,9.4718,9.1534,9.1876,11804600,0
2007-02-06,9.2103,9.307,9.1819,9.2444,9331946,0
2007-02-07,9.3979,9.4036,9.2672,9.3468,9017780,0
2007-02-08,9.3297,9.563,9.2842,9.529,14706714,0
2007-02-09,9.4548,9.506,9.1591,9.1932,11386249,0
2007-02-12,9.1932,9.2046,8.8578,8.9715,15251614,0
2007-02-13,8.9431,9.0284,8.8123,8.8806,10938310,0
2007-02-14,8.909,9.1478,8.8976,9.0909,21295669,0
2007-02-15,9.125,9.1762,8.9658,9.0966,11234982,0
2007-02-16,9.0682,9.563,9.0397,9.534,22674568,0
2007-02-20,9.4605,9.648,9.4036,9.563,13092340,0
2007-02-21,9.4775,9.728,9.3979,9.551,10654148,0
2007-02-22,9.608,9.716,9.574,9.648,9368543,0
2007-02-23,9.631,9.75,9.557,9.597,6690388,0
2007-02-26,9.654,9.671,9.3809,9.4946,8423316,0
2007-02-27,9.2103,9.2217,8.8919,9.0454,14655894,0
2007-02-28,9.108,9.2387,8.9829,9.216,13423970,0
2007-03-01,8.9488,9.0511,8.7782,8.9033,16924813,0
2007-03-02,8.8351,8.8919,8.6531,8.7043,11400078,0
2007-03-05,8.5451,8.6645,8.4428,8.4712,11762561,0
2007-03-06,8.5963,8.7668,8.5849,8.7157,12280103,0
2007-03-07,8.7157,8.801,8.5394,8.6588,7477323,0
2007-03-08,8.7612,8.8692,8.7214,8.7896,10320122,0
2007-03-09,8.7896,8.8919,8.6588,8.801,6030618,0
2007-03-12,8.7612,8.8123,8.6531,8.6872,7413708,0
2007-03-13,8.6304,8.7498,8.5622,8.5679,6767715,0
2007-03-14,8.5565,8.6929,8.4428,8.6702,8400959,0
2007-03-15,8.6702,8.7043,8.5679,8.6702,5455700,0
2007-03-16,8.6872,8.6872,8.5281,8.6247,4680907,0
2007-03-19,8.6645,8.6702,8.4996,8.5281,6063727,0
2007-03-20,8.5281,8.6531,8.5053,8.6475,6599685,0
2007-03-21,8.6475,8.801,8.4769,8.7555,15001325,0
2007-03-22,8.7555,8.801,8.6418,8.7555,5491056,0
2007-03-23,8.727,8.8521,8.6872,8.7953,6388605,0
2007-03-26,8.7725,8.801,8.6418,8.7782,4871485,0
2007-03-27,8.727,8.7782,8.6702,8.6872,5115443,0
2007-03-28,8.6247,8.7555,8.5963,8.7157,5564202,0
2007-03-29,8.7555,8.7896,8.4826,8.5963,7885117,0
2007-03-30,8.602,8.6816,8.5451,8.6588,5928454,0
2007-04-02,8.6645,8.6986,8.5224,8.5735,5561053,0
2007-04-03,8.5906,8.6986,8.5679,8.6247,7140869,0
2007-04-04,8.6247,8.6816,8.5622,8.6475,6478443,0
2007-04-05,8.6531,8.7555,8.6247,8.6929,5040370,0
2007-04-09,8.6816,8.6929,8.5679,8.6077,5294453,0
2007-04-10,8.5508,8.6418,8.5281,8.6304,5604593,0
2007-04-11,8.6418,8.71,8.5849,8.6361,5774862,0
2007-04-12,8.5906,8.6986,8.5394,8.6872,6486688,0
2007-04-13,8.6929,8.8635,8.6304,8.801,8706177,0
2007-04-16,8.8237,8.9545,8.8123,8.8408,7854453,0
2007-04-17,8.8066,8.8976,8.7839,8.8521,5113088,0
2007-04-18,8.8237,9.0625,8.7725,8.909,8087422,0
2007-04-19,8.909,9.0625,8.8123,8.9317,5646035,0
2007-04-20,8.9999,9.0568,8.8749,8.9829,6691043,0
2007-04-23,8.9601,9.0113,8.8351,8.9545,5221653,0
2007-04-24,9.0056,9.0113,8.8578,8.9658,5612556,0
2007-04-25,9.0511,9.523,9.0511,9.512,15002007,0
2007-04-26,9.523,9.75,9.4434,9.654,11192167,0
2007-04-27,9.591,9.694,9.4093,9.4889,8358020,0
2007-04-30,9.4889,9.591,9.3695,9.3695,5987944,0
2007-05-01,9.3695,9.3809,9.0739,9.2217,11211504,0
2007-05-02,9.2672,9.665,9.2672,9.4605,20952984,0
2007-05-03,8.5053,8.5167,7.9936,8.1471,60272483,0
2007-05-04,8.2154,8.2154,7.9027,7.9595,23342479,0
2007-05-07,7.9595,7.9652,7.806,7.8458,12855349,0
2007-05-08,7.8458,7.8458,7.7321,7.7662,8982191,0
2007-05-09,7.7037,7.9709,7.6809,7.9538,11128936,0
2007-05-10,7.9425,7.9482,7.7548,7.7662,9290811,0
2007-05-11,7.7719,7.9027,7.7435,7.8572,11329024,0
2007-05-14,7.8458,7.8458,7.6639,7.7264,11029956,0
2007-05-15,7.7094,7.7264,7.5388,7.5786,11532038,0
2007-05-16,7.5729,7.6127,7.4535,7.5502,11810930,0
2007-05-17,7.5217,7.5502,7.3967,7.4422,16364043,0
2007-05-18,7.4478,7.4876,7.3341,7.391,10494229,0
2007-05-21,7.3682,7.4365,7.3626,7.408,12232171,0
2007-05-22,7.408,7.5388,7.4024,7.499,8381065,0
2007-05-23,7.5104,7.5615,7.4649,7.5161,8219020,0
2007-05-24,7.499,7.5559,7.3057,7.3512,10459197,0
2007-05-25,7.3626,7.391,7.2716,7.2943,6724958,0
2007-05-29,7.3114,7.3398,7.2204,7.2602,7659925,0
2007-05-30,7.2432,7.2432,7.1067,7.1863,13410980,0
2007-05-31,7.3341,7.5331,7.3341,7.4422,14884692,0
2007-06-01,7.4194,7.5104,7.391,7.4478,6683655,0
2007-06-04,7.4592,7.499,7.391,7.4365,8169144,0
2007-06-05,7.3967,7.4365,7.2773,7.3057,10937341,0
2007-06-06,7.2545,7.2716,7.1465,7.1579,8216116,0
2007-06-07,7.1181,7.2261,7.1067,7.1124,8662565,0
2007-06-08,7.1124,7.4535,7.0555,7.4251,12879531,0
2007-06-11,7.4194,7.4194,7.3626,7.3967,7083100,0
2007-06-12,7.6127,7.7321,7.5786,7.6582,14179122,0
2007-06-13,7.7094,7.7548,7.5615,7.6696,10856448,0
2007-06-14,7.7037,7.897,7.6468,7.7435,8791294,0
2007-06-15,7.8572,7.9084,7.789,7.8913,8108804,0
2007-06-18,7.8913,7.9482,7.8401,7.914,4807038,0
2007-06-19,7.8629,7.9027,7.7719,7.8458,9562684,0
2007-06-20,7.8458,7.914,7.6866,7.7264,8451404,0
2007-06-21,7.7151,7.8515,7.6809,7.8458,9301352,0
2007-06-22,7.8458,7.8458,7.6809,7.7151,8416856,0
2007-06-25,7.7207,7.7605,7.607,7.6298,5481256,0
2007-06-26,7.6298,7.6582,7.4194,7.4933,8866298,0
2007-06-27,7.4592,7.6127,7.4251,7.6013,4664802,0
2007-06-28,7.5388,7.8686,7.5388,7.6184,11292764,0
2007-06-29,7.6241,7.7321,7.5786,7.6355,6240928,0
2007-07-02,7.6582,7.7605,7.6355,7.7037,5162793,0
2007-07-03,7.6866,7.9027,7.6355,7.8913,5061053,0
2007-07-05,7.8117,7.9311,7.8117,7.9027,4519494,0
2007-07-06,7.9027,8.0505,7.8742,8.0277,5235083,0
2007-07-09,8.0277,8.1187,7.9595,8.0903,4939634,0
2007-07-10,8.0903,8.5281,8.0562,8.4826,19066195,0
2007-07-11,8.4428,8.727,8.4257,8.6929,12224187,0
2007-07-12,8.7214,8.9033,8.6702,8.8635,14118424,0
2007-07-13,8.8408,8.9203,8.7327,8.8237,6490503,0
2007-07-16,8.8123,8.909,8.7498,8.8521,5205868,0
2007-07-17,8.8408,8.9317,8.7896,8.8919,5380536,0
2007-07-18,8.8976,8.926,8.6247,8.7782,6544180,0
2007-07-19,8.8123,9.1023,8.8123,9.0341,9647357,0
2007-07-20,9.0397,9.0397,8.8351,8.8862,5060513,0
2007-07-23,8.8862,8.9545,8.7725,8.7896,5083897,0
2007-07-24,8.6929,8.7441,8.3404,8.4144,10681034,0
2007-07-25,8.4769,8.5451,8.2438,8.3746,7713741,0
2007-07-26,8.2097,8.2154,7.9311,8.0846,12416062,0
2007-07-27,8.0732,8.2722,8.0277,8.0505,10545274,0
2007-07-30,8.0277,8.3973,8.0277,8.3348,10113967,0
2007-07-31,8.3859,8.403,8.1471,8.1471,9691893,0
2007-08-01,8.113,8.2381,8.0164,8.1699,7608893,0
2007-08-02,8.2154,8.3006,8.0334,8.2324,9054320,0
2007-08-03,8.2722,8.3518,7.9709,7.9709,9493325,0
2007-08-06,7.9823,8.0334,7.6127,7.897,11260646,0
2007-08-07,7.8174,7.9652,7.6809,7.9482,8664831,0
2007-08-08,7.9993,8.4485,7.9879,8.3177,17391648,0
2007-08-09,8.204,8.8862,8.1756,8.4598,19402364,0
2007-08-10,8.3291,8.7896,8.1528,8.2665,13917339,0
2007-08-13,8.2893,8.3973,7.9482,8.0846,7959638,0
2007-08-14,8.0789,8.1869,7.9368,7.9368,4162747,0
2007-08-15,7.9595,8.0562,7.59,7.59,8934136,0
2007-08-16,7.5104,7.698,7.2091,7.6468,14858134,0
2007-08-17,7.8231,7.897,7.5957,7.806,7254348,0
2007-08-20,7.7662,7.9254,7.7037,7.8401,4241780,0
2007-08-21,7.8003,7.9879,7.7776,7.8174,4732109,0
2007-08-22,7.8913,8.3006,7.8458,8.1642,17040225,0
2007-08-23,8.3291,8.3575,7.7321,7.7548,16110506,0
2007-08-24,7.7719,8.0164,7.7662,8.005,6917408,0
2007-08-27,8.005,8.0675,7.9368,8.0221,4443487,0
2007-08-28,8.0221,8.0448,7.9595,7.9595,5376467,0
2007-08-29,7.9652,8.1756,7.9425,8.1699,7981651,0
2007-08-30,8.1244,8.3291,8.0107,8.2267,5961773,0
2007-08-31,8.3063,8.3916,8.221,8.2779,5459614,0
2007-09-04,8.312,8.6872,8.2324,8.602,10903234,0
2007-09-05,8.5281,8.5735,8.3859,8.4598,6145557,0
2007-09-06,8.4257,8.5451,8.4257,8.4996,5403087,0
2007-09-07,8.4144,8.4769,8.3291,8.4371,5188103,0
2007-09-10,8.4541,8.4769,8.1585,8.1813,6833406,0
2007-09-11,8.2154,8.2722,8.1244,8.2665,5414224,0
2007-09-12,8.221,8.3291,8.2154,8.2893,5148996,0
2007-09-13,8.3177,8.3461,8.0277,8.0391,10657184,0
2007-09-14,7.9709,8.096,7.8742,7.9197,9902728,0
2007-09-17,7.8913,7.9652,7.59,7.7207,10052585,0
2007-09-18,7.7719,7.8799,7.607,7.8742,12192798,0
2007-09-19,7.8799,8.0903,7.8742,7.9936,9304523,0
2007-09-20,7.9595,8.0221,7.8515,7.9823,5948952,0
2007-09-21,8.0675,8.0789,7.9311,8.0107,6243883,0
2007-09-24,7.9823,8.0334,7.8799,7.9254,3700007,0
2007-09-25,7.8742,8.0107,7.8742,8.0107,4409730,0
2007-09-26,8.0221,8.1585,7.9766,8.1358,5333570,0
2007-09-27,8.1244,8.312,8.113,8.2438,4135898,0
2007-09-28,8.2608,8.5224,8.204,8.5053,9446422,0
2007-10-01,8.4257,8.7782,8.3973,8.6759,8392050,0
2007-10-02,8.6759,8.8123,8.602,8.6645,4850945,0
2007-10-03,8.6077,8.7384,8.5735,8.6645,3728676,0
2007-10-04,8.6929,8.7384,8.6077,8.619,3841729,0
2007-10-05,8.6247,8.8408,8.619,8.727,5128821,0
2007-10-08,8.6986,8.8635,8.6816,8.8408,3068756,0
2007-10-09,8.8692,9.0056,8.7555,8.9658,4587740,0
2007-10-10,8.9601,8.9772,8.727,8.9488,7452194,0
2007-10-11,8.9374,9.125,8.8123,8.8919,7307866,0
2007-10-12,8.9488,8.9545,8.7782,8.8123,3721288,0
2007-10-15,8.8635,9.0682,8.818,8.9601,5483773,0
2007-10-16,8.9715,8.9715,8.7555,8.8351,5876424,0
2007-10-17,8.9317,8.9999,8.7725,8.9203,5386818,0
2007-10-18,8.9203,8.9374,8.818,8.9317,3249477,0
2007-10-19,8.9033,8.926,8.6077,8.6588,6603463,0
2007-10-22,8.5849,8.7612,8.3802,8.619,7917413,0
2007-10-23,8.6418,8.7839,8.5679,8.6872,7293548,0
2007-10-24,8.5451,8.5906,8.2779,8.5224,9122635,0
2007-10-25,8.4996,8.5394,8.2779,8.3006,7162911,0
2007-10-26,8.4257,8.4712,8.2779,8.3746,5309694,0
2007-10-29,8.4428,8.6929,8.4144,8.619,5025839,0
2007-10-30,8.5735,8.7725,8.5735,8.6361,4931044,0
2007-10-31,8.6645,8.727,8.5565,8.6759,7897162,0
2007-11-01,8.4541,8.6077,8.2722,8.3348,11561423,0
2007-11-02,8.42,8.4485,8.1301,8.2438,10386862,0
2007-11-05,8.221,8.3802,8.096,8.2893,6507364,0
2007-11-06,8.2552,8.3859,8.1926,8.3404,4896590,0
2007-11-07,8.2438,8.3291,7.9993,7.9993,6604243,0
2007-11-08,7.9879,8.0448,7.482,7.6013,14068483,0
2007-11-09,7.5274,7.607,7.4194,7.4194,8802164,0
2007-11-12,7.3682,7.59,7.3284,7.4422,6567147,0
2007-11-13,7.5047,7.8174,7.5047,7.8174,6961795,0
2007-11-14,7.8344,7.8515,7.5331,7.5445,10444531,0
2007-11-15,7.5217,7.6753,7.4933,7.5843,6454400,0
2007-11-16,7.6411,7.6468,7.4535,7.5729,8016409,0
2007-11-19,7.5388,7.6127,7.3398,7.4876,8199412,0
2007-11-20,7.5047,7.5559,7.2943,7.4251,9193929,0
2007-11-21,7.3796,7.4706,7.1522,7.3626,6860490,0
2007-11-23,7.3853,7.4422,7.3057,7.3626,2193589,0
2007-11-26,7.3626,7.5161,7.2773,7.2773,5203680,0
2007-11-27,7.3626,7.5047,7.2602,7.482,5551045,0
2007-11-28,7.6241,7.8231,7.607,7.7037,7206307,0
2007-11-29,7.6582,7.7151,7.6013,7.6241,4280653,0
2007-11-30,7.6298,7.7719,7.59,7.6525,6100983,0
2007-12-03,7.6241,7.6468,7.5217,7.5445,5848544,0
2007-12-04,7.4308,7.5274,7.2943,7.4024,4332376,0
2007-12-05,7.6753,7.9482,7.607,7.8629,10495919,0
2007-12-06,7.8231,7.9879,7.7946,7.9425,5830918,0
2007-12-07,7.9936,7.9936,7.8458,7.9254,5199726,0
2007-12-10,7.9027,8.0277,7.8401,7.9254,4070775,0
2007-12-11,7.9254,7.9993,7.6525,7.6525,6012438,0
2007-12-12,7.7435,7.897,7.6753,7.7719,7585677,0
2007-12-13,7.6866,7.9595,7.6753,7.9425,6302377,0
2007-12-14,7.8231,8.1642,7.8117,7.9084,8215002,0
2007-12-17,7.8231,7.9538,7.6355,7.6639,5587203,0
2007-12-18,7.6696,7.7321,7.5786,7.6525,4515611,0
2007-12-19,7.6468,7.7094,7.5217,7.6525,3553818,0
2007-12-20,7.6809,7.8401,7.6468,7.8401,3657625,0
2007-12-21,7.9084,7.9311,7.7662,7.8174,6682000,0
2007-12-24,7.7662,7.9084,7.7435,7.8629,1825694,0
2007-12-26,7.7548,7.914,7.7492,7.8799,3577660,0
2007-12-27,7.8231,7.8742,7.6866,7.6866,4692966,0
2007-12-28,7.6923,7.7662,7.5843,7.6298,5795615,0
2007-12-31,7.5786,7.6298,7.4308,7.5615,6556965,0
2008-01-02,7.5274,7.607,7.3967,7.4649,6503549,0
2008-01-03,7.4478,7.5957,7.3739,7.4763,5464099,0
2008-01-04,7.4535,7.4535,7.1067,7.1351,7413110,0
2008-01-07,7.1351,7.2034,6.8907,7.0385,7869234,0
2008-01-08,7.0897,7.1351,6.6689,6.6746,9032208,0
2008-01-09,6.6519,6.7542,6.2596,6.5325,13303636,0
2008-01-10,6.487,6.7826,6.4529,6.7258,10689625,0
2008-01-11,6.6803,6.686,6.4245,6.487,7837110,0
2008-01-14,6.578,6.6291,6.5098,6.6007,6597360,0
2008-01-15,6.5382,6.578,6.4017,6.4472,5080900,0
2008-01-16,6.4472,6.4813,6.1914,6.3278,9831941,0
2008-01-17,6.3733,6.396,6.1971,6.2084,8345151,0
2008-01-18,6.2596,6.3619,5.9981,6.0436,11791975,0
2008-01-22,5.5717,5.9526,5.5034,5.7365,16073031,0
2008-01-23,5.5944,5.7479,5.3954,5.7309,13883482,0
2008-01-24,5.7365,5.9583,5.7195,5.8559,7433321,0
2008-01-25,5.9696,6.0094,5.7081,5.7195,7726162,0
2008-01-28,5.7365,5.9298,5.6911,5.8844,7794312,0
2008-01-29,5.9298,6.0379,5.782,5.9696,10831695,0
2008-01-30,5.8957,6.1345,5.8502,6.0322,6547629,0
2008-01-31,5.9071,6.1004,5.8559,5.9185,11387795,0
2008-02-01,5.89,6.1118,5.8275,6.0265,14840009,0
2008-02-04,6.0549,6.0777,5.9014,5.9526,6776416,0
2008-02-05,5.873,5.9469,5.7707,5.7763,13886212,0
2008-02-06,7.4308,7.6696,7.1181,7.2773,54543964,0
2008-02-07,7.1067,7.1181,6.8111,6.8907,21096999,0
2008-02-08,6.8736,6.9077,6.777,6.7883,13971798,0
2008-02-11,6.9248,7.8174,6.8622,7.7264,29713170,0
2008-02-12,7.6923,7.7037,7.084,7.1749,24039067,0
2008-02-13,7.2716,7.5957,7.2261,7.5615,14828488,0
2008-02-14,7.5331,7.6468,7.2375,7.3284,10194306,0
2008-02-15,7.2773,7.3569,7.1693,7.3114,7552497,0
2008-02-19,7.391,7.4422,7.2318,7.2943,7409861,0
2008-02-20,7.2432,7.283,7.0044,7.1806,10478548,0
2008-02-21,7.1863,7.3455,7.084,7.1067,10140164,0
2008-02-22,7.1238,7.3626,7.1181,7.3398,10029214,0
2008-02-25,7.3228,7.6923,7.3057,7.6355,14014798,0
2008-02-26,7.5843,7.897,7.5047,7.7605,10186402,0
2008-02-27,7.6866,7.9425,7.6753,7.8288,8807929,0
2008-02-28,7.8003,7.8003,7.5672,7.5672,7027304,0
2008-02-29,7.6013,7.6298,7.4194,7.4763,9244462,0
2008-03-03,7.4478,7.5445,7.2545,7.3853,6985959,0
2008-03-04,7.391,7.4024,7.1522,7.2943,10609947,0
2008-03-05,7.3114,7.5445,7.3057,7.4024,8577480,0
2008-03-06,7.3512,7.3626,7.0783,7.0783,7451248,0
2008-03-07,7.0783,7.2318,6.9646,7.0555,7680999,0
2008-03-10,7.1067,7.1408,6.8111,6.8111,7999791,0
2008-03-11,6.8964,6.9987,6.6178,6.8793,10438837,0
2008-03-12,6.9191,7.4024,6.8907,7.2489,13071405,0
2008-03-13,7.1636,7.3796,7.101,7.3057,10068406,0
2008-03-14,7.3739,7.3739,7.0555,7.1351,9425110,0
2008-03-17,6.9475,7.1522,6.8793,7.0783,7576422,0
2008-03-18,7.1408,7.3739,7.0897,7.3626,8128526,0
2008-03-19,7.3626,7.4649,7.2659,7.3114,9671602,0
2008-03-20,7.3626,7.5445,7.3114,7.5445,8248902,0
2008-03-24,7.5672,7.9595,7.5672,7.8572,10196853,0
2008-03-25,7.8231,8.1073,7.7719,8.0221,7410626,0
2008-03-26,7.9652,8.005,7.8003,7.8344,5843112,0
2008-03-27,7.8515,7.9482,7.7378,7.7833,4175726,0
2008-03-28,7.7833,7.9254,7.391,7.4592,12958011,0
2008-03-31,7.5161,7.6696,7.4535,7.6127,9248724,0
2008-04-01,7.6866,7.9311,7.6411,7.9254,6272643,0
2008-04-02,7.9311,8.0391,7.8572,7.9197,7022147,0
2008-04-03,7.897,8.1017,7.7776,8.0619,7728046,0
2008-04-04,8.0789,8.7157,8.005,8.5281,20672000,0
2008-04-07,8.5963,8.6304,8.1869,8.2608,9654094,0
2008-04-08,8.2267,8.4485,8.1244,8.3348,8999408,0
2008-04-09,8.312,8.3916,8.0164,8.0789,8644777,0
2008-04-10,8.0562,8.2608,7.9482,8.1699,7898849,0
2008-04-11,8.0846,8.1301,7.5047,7.6525,14764819,0
2008-04-14,7.6582,7.8344,7.5957,7.6013,6475094,0
2008-04-15,7.5957,7.6753,7.3057,7.499,9880698,0
2008-04-16,7.5672,7.9652,7.5672,7.8799,9177608,0
2008-04-17,7.8856,7.914,7.6753,7.8174,6159399,0
2008-04-18,7.9879,8.3063,7.9482,8.1528,10367873,0
2008-04-21,8.0903,8.295,8.0334,8.2381,6987570,0
2008-04-22,8.1813,8.1926,7.9254,8.0789,7107700,0
2008-04-23,8.0619,8.1642,7.9425,8.1073,5483182,0
2008-04-24,8.1017,8.5224,8.0164,8.3802,9754047,0
2008-04-25,8.4314,8.511,8.2267,8.4428,6013268,0
2008-04-28,8.4712,8.4712,8.2495,8.295,6656396,0
2008-04-29,8.2438,8.3859,8.1585,8.2893,6469300,0
2008-04-30,8.3006,8.3234,7.9766,8.1358,16228113,0
2008-05-01,7.1806,7.192,6.6348,6.8224,72051749,0
2008-05-02,6.8111,6.8281,6.578,6.7031,21166711,0
2008-05-05,6.6576,6.6689,6.288,6.3847,23556748,0
2008-05-06,6.3562,6.5893,6.271,6.5382,14685045,0
2008-05-07,6.5382,6.7031,6.4643,6.4927,7535232,0
2008-05-08,6.4529,6.4927,6.3506,6.4415,9828758,0
2008-05-09,6.3676,6.487,6.3278,6.4245,7966672,0
2008-05-12,6.4358,6.5495,6.4074,6.487,6253669,0
2008-05-13,6.5211,6.5325,6.4017,6.4813,7327770,0
2008-05-14,6.5041,6.686,6.4813,6.5439,10474394,0
2008-05-15,6.6974,6.7656,6.6121,6.7258,11037386,0
2008-05-16,6.7258,6.7258,6.5666,6.7087,7841382,0
2008-05-19,6.6576,6.8736,6.6519,6.7087,9823249,0
2008-05-20,6.6746,6.6917,6.5382,6.6007,6431457,0
2008-05-21,6.595,6.7485,6.4984,6.5268,9217561,0
2008-05-22,6.5382,6.6235,6.487,6.5325,9684287,0
2008-05-23,6.5041,6.6746,6.5041,6.6178,6895522,0
2008-05-27,6.5893,6.6974,6.5439,6.6291,6595321,0
2008-05-28,6.6121,6.6746,6.5098,6.595,9286199,0
2008-05-29,6.595,6.8168,6.595,6.7542,7130118,0
2008-05-30,6.8168,7.0328,6.7883,7.0328,11070008,0
2008-06-02,7.0157,7.0271,6.8054,6.8793,6610490,0
2008-06-03,6.8736,6.976,6.8054,6.8338,7361757,0
2008-06-04,6.8338,7.0499,6.8054,6.9475,10865705,0
2008-06-05,6.9816,7.2318,6.9475,7.2034,11208068,0
2008-06-06,7.1806,7.3228,6.993,6.9987,8787120,0
2008-06-09,7.0499,7.0726,6.8054,6.8907,7021929,0
2008-06-10,6.8338,6.9646,6.8168,6.8509,7231034,0
2008-06-11,6.8679,6.9418,6.7826,6.7826,5364767,0
2008-06-12,6.8736,6.902,6.7542,6.8111,7842059,0
2008-06-13,6.8509,7.0499,6.8338,6.9987,5860731,0
2008-06-16,6.9646,7.2432,6.9418,7.1408,5975126,0
2008-06-17,7.1977,7.2204,6.9532,7.0044,7466563,0
2008-06-18,6.9418,7.0044,6.8224,6.8736,4933754,0
2008-06-19,6.8452,7.0214,6.8281,6.9703,5046501,0
2008-06-20,6.9532,6.9532,6.7087,6.7656,8973254,0
2008-06-23,6.8622,6.8622,6.6689,6.6803,9393462,0
2008-06-24,6.6689,6.7429,6.6291,6.6974,8251661,0
2008-06-25,6.7031,6.8622,6.6576,6.7087,9501849,0
2008-06-26,6.7258,6.7258,6.4529,6.4984,9040495,0
2008-06-27,6.5154,6.6519,6.4017,6.578,9245609,0
2008-06-30,6.5268,6.6121,6.4358,6.4586,8915243,0
2008-07-01,6.3619,6.4756,6.3335,6.4529,10119599,0
2008-07-02,6.396,6.4643,6.2141,6.2141,10572526,0
2008-07-03,6.2255,6.2937,6.1118,6.2482,4001261,0
2008-07-07,6.2539,6.4472,6.2141,6.3278,8082542,0
2008-07-08,6.271,6.4472,6.2141,6.4302,8349766,0
2008-07-09,6.4131,6.4245,6.0833,6.089,10582554,0
2008-07-10,6.0777,6.18,5.9185,6.0208,9614107,0
2008-07-11,5.9753,6.1573,5.8957,5.9981,8860218,0
2008-07-14,6.0379,6.1175,5.8502,5.9583,7493968,0
2008-07-15,5.8957,6.1288,5.8673,6.0322,11881665,0
2008-07-16,5.9696,6.1914,5.9071,6.1629,8075735,0
2008-07-17,6.1516,6.2539,6.0606,6.1743,5623767,0
2008-07-18,6.2027,6.3108,6.0833,6.2482,6721860,0
2008-07-21,6.2425,6.3221,6.1459,6.2482,4577667,0
2008-07-22,6.1288,6.3506,6.0606,6.3449,3811277,0
2008-07-23,6.3392,6.5098,6.2141,6.271,7805029,0
2008-07-24,6.2994,6.2994,6.0549,6.072,6612439,0
2008-07-25,6.0436,6.2369,6.0265,6.2198,5138879,0
2008-07-28,6.1686,6.2653,6.1345,6.1402,3855496,0
2008-07-29,6.1686,6.4074,6.0549,6.3335,5933129,0
2008-07-30,6.3278,6.4415,6.2425,6.3392,5732221,0
2008-07-31,6.3221,6.3847,6.2084,6.2141,6861163,0
2008-08-01,6.2084,6.3051,6.0663,6.2312,5090465,0
2008-08-04,6.2255,6.2596,6.1459,6.1743,4216820,0
2008-08-05,6.2198,6.2823,6.1686,6.2482,4245085,0
2008-08-06,6.2198,6.3619,6.1971,6.3449,5117886,0
2008-08-07,6.2823,6.3051,6.18,6.1971,5655884,0
2008-08-08,6.2425,6.3221,6.2198,6.2369,7632203,0
2008-08-11,6.2653,6.4984,6.2596,6.4131,7052359,0
2008-08-12,6.396,6.4472,6.2539,6.2937,6206049,0
2008-08-13,6.2937,6.3733,6.2084,6.3278,5853688,0
2008-08-14,6.2653,6.5609,6.2653,6.487,6590574,0
2008-08-15,6.4927,6.6519,6.4472,6.5837,6275270,0
2008-08-18,6.5893,6.6007,6.487,6.5552,5419835,0
2008-08-19,6.5382,6.7201,6.4927,6.5837,8043239,0
2008-08-20,6.6121,6.8111,6.4984,6.7656,15553531,0
2008-08-21,5.8275,6.0151,5.566,5.9242,38705347,0
2008-08-22,5.9412,5.9526,5.7195,5.7707,10408641,0
2008-08-25,5.7195,5.8275,5.6399,5.6911,10181419,0
2008-08-26,5.6911,5.7365,5.6058,5.7081,7300362,0
2008-08-27,5.7024,5.8559,5.6569,5.7707,7017113,0
2008-08-28,5.7991,5.9242,5.7536,5.9071,7260553,0
2008-08-29,5.8844,5.8957,5.7252,5.7763,7212832,0
2008-09-02,5.8559,5.8673,5.7138,5.7991,10403749,0
2008-09-03,5.7707,5.8616,5.7081,5.7593,6427737,0
2008-09-04,5.6854,5.6967,5.5489,5.5546,10217721,0
2008-09-05,5.4921,5.5091,5.384,5.4523,12831768,0
2008-09-08,5.5717,5.6285,5.458,5.6115,6930355,0
2008-09-09,5.6001,5.7479,5.4182,5.4238,5641688,0
2008-09-10,5.4864,5.5319,5.4182,5.4466,4737500,0
2008-09-11,5.4295,5.4295,5.1851,5.3329,7887824,0
2008-09-12,5.3101,5.3556,5.2419,5.3556,5521390,0
2008-09-15,5.2476,5.3329,5.06,5.0657,6868774,0
2008-09-16,5.0031,5.0714,4.8439,5.0543,8708875,0
2008-09-17,4.9065,4.9406,4.4914,4.7245,11104690,0
2008-09-18,4.7757,4.8553,4.3948,4.8496,11395473,0
2008-09-19,5.0202,5.2647,4.6165,5.2362,12582412,0
2008-09-22,5.1851,5.2533,4.878,4.8951,5787033,0
2008-09-23,4.952,4.9747,4.6563,4.6961,8132660,0
2008-09-24,4.7245,4.8496,4.5995,4.7302,6952190,0
2008-09-25,4.7302,4.969,4.7018,4.9122,4524808,0
2008-09-26,4.7757,4.9349,4.7189,4.9235,4531743,0
2008-09-29,4.7814,4.9576,4.4801,4.5085,8201477,0
2008-09-30,4.571,4.8326,4.4914,4.8155,9891380,0
2008-10-01,4.7587,4.8212,4.6279,4.6904,6687437,0
2008-10-02,4.6563,4.7302,4.4175,4.4232,4286567,0
2008-10-03,4.463,4.7075,4.2925,4.3095,8637904,0
2008-10-06,4.2015,4.2925,3.8774,4.2583,9737754,0
2008-10-07,4.2754,4.3493,3.8661,3.8774,8492258,0
2008-10-08,3.7069,4.0025,3.5363,3.6045,15486327,0
2008-10-09,3.6273,3.8092,3.5647,3.6159,11652060,0
2008-10-10,3.4169,4.0878,3.3259,3.8376,19641244,0
2008-10-13,3.9172,4.139,3.8774,4.1276,11948385,0
2008-10-14,4.1901,4.2185,3.4624,3.6841,25462922,0
2008-10-15,3.65,3.7637,3.5534,3.5534,10724326,0
2008-10-16,3.6386,3.7467,3.3032,3.5306,15744891,0
2008-10-17,3.5079,3.5875,3.3032,3.5249,12733041,0
2008-10-20,3.5477,3.6728,3.5249,3.6728,5729707,0
2008-10-21,3.6045,3.6386,3.5022,3.5306,4902062,0
2008-10-22,3.4112,3.5249,3.2748,3.3487,5018633,0
2008-10-23,3.3373,3.3999,3.1383,3.2691,7058009,0
2008-10-24,3.0132,3.2577,2.9109,3.127,6143031,0
2008-10-27,3.0189,3.1554,2.9734,3.0701,5042371,0
2008-10-28,3.1668,3.4738,3.0644,3.4681,8724318,0
2008-10-29,3.4681,3.5192,3.3316,3.4112,9263113,0
2008-10-30,3.3146,3.3942,3.0303,3.1213,12957279,0
2008-10-31,3.1326,3.2066,3.0417,3.1042,10655655,0
2008-11-03,3.0701,3.1326,3.0246,3.053,5099456,0
2008-11-04,3.0701,3.1838,3.0189,3.1326,11152689,0
2008-11-05,3.1326,3.1668,2.9848,2.9848,4953913,0
2008-11-06,2.9223,2.9848,2.7688,2.7801,5281831,0
2008-11-07,2.7801,2.8029,2.6608,2.7233,5403396,0
2008-11-10,2.7574,2.7631,2.6323,2.6778,4214246,0
2008-11-11,2.6494,2.6664,2.3708,2.4049,5809422,0
2008-11-12,2.3424,2.3481,1.7511,1.8136,24177130,0
2008-11-13,1.8079,1.9387,1.6772,1.933,21408189,0
2008-11-14,1.8591,1.9046,1.6829,1.7397,12236649,0
2008-11-17,1.7056,1.8307,1.6772,1.6772,9455913,0
2008-11-18,1.6601,1.7113,1.6203,1.6544,6947872,0
2008-11-19,1.6431,1.6715,1.4668,1.4668,7160894,0
2008-11-20,1.4555,1.5066,1.2565,1.2565,10693602,0
2008-11-21,1.2565,1.3133,1.1428,1.2622,12288551,0
2008-11-24,1.2849,1.4498,1.2792,1.4384,10134898,0
2008-11-25,1.4953,1.518,1.3872,1.4043,15994081,0
2008-11-26,1.4157,1.5805,1.4043,1.5009,6388804,0
2008-11-28,1.5237,1.5464,1.4555,1.5464,2939707,0
2008-12-01,1.5066,1.5635,1.3417,1.3417,5780342,0
2008-12-02,1.3588,1.518,1.319,1.4839,6782439,0
2008-12-03,1.4213,1.5692,1.3702,1.5521,7372132,0
2008-12-04,1.5294,1.5351,1.3702,1.3759,4641071,0
2008-12-05,1.3417,1.6886,1.3361,1.6488,8984277,0
2008-12-08,1.7625,1.8705,1.7454,1.7909,6644022,0
2008-12-09,1.8193,1.9387,1.7682,1.8421,9402119,0
2008-12-10,1.8307,2.1093,1.8307,2.0581,8432091,0
2008-12-11,2.0013,2.132,1.9842,2.041,11313888,0
2008-12-12,1.9728,2.1263,1.9615,2.115,6141362,0
2008-12-15,2.1093,2.1206,2.0297,2.1036,5178932,0
2008-12-16,2.1036,2.2571,2.0808,2.2571,5161644,0
2008-12-17,2.2002,2.3424,2.1548,2.2912,5016357,0
2008-12-18,2.2685,2.3139,2.0297,2.0922,8349803,0
2008-12-19,2.0922,2.2685,2.0524,2.2685,10724748,0
2008-12-22,2.2741,2.2741,1.7909,2.0354,22275082,0
2008-12-23,2.0183,2.1434,1.8989,1.9558,12305354,0
2008-12-24,1.9217,1.9671,1.8762,1.933,2712230,0
2008-12-26,1.9103,2.0183,1.9046,2.0126,2157730,0
2008-12-29,2.0069,2.0183,1.8989,1.9387,3593766,0
2008-12-30,1.9444,2.0354,1.9217,2.0354,4377066,0
2008-12-31,1.9728,2.1206,1.9728,2.0752,4538123,0
2009-01-02,2.1093,2.3481,2.0695,2.3481,5441436,0
2009-01-05,2.3083,2.6664,2.3083,2.5755,11012128,0
2009-01-06,2.638,3.0132,2.621,2.9848,12001002,0
2009-01-07,2.8825,2.8825,2.5982,2.6892,11393086,0
2009-01-08,2.6835,2.7574,2.5584,2.7574,5520442,0
2009-01-09,2.7631,2.8143,2.6096,2.6266,4933895,0
2009-01-12,2.5982,2.6096,2.3935,2.422,6963869,0
2009-01-13,2.4277,2.5527,2.3879,2.4845,4613699,0
2009-01-14,2.4447,2.4447,2.0979,2.1377,9069859,0
2009-01-15,2.1263,2.1263,1.9217,2.0354,11314356,0
2009-01-16,2.115,2.3481,2.0467,2.1548,16270441,0
2009-01-20,2.1434,2.2344,1.9217,1.9387,6321929,0
2009-01-21,2.0922,2.1832,1.9615,2.1775,10627997,0
2009-01-22,2.0752,2.1718,1.9046,1.9899,8621282,0
2009-01-23,1.9444,2.115,1.8819,2.0638,11551095,0
2009-01-26,2.0695,2.1775,1.9785,2.0126,7572359,0
2009-01-27,2.041,2.1434,2.0126,2.115,5423530,0
2009-01-28,2.1889,2.4333,2.1491,2.3139,8137518,0
2009-01-29,2.2741,2.3537,2.2173,2.2798,5890949,0
2009-01-30,2.331,2.3594,2.0467,2.0638,11661280,0
2009-02-02,1.9899,2.2741,1.9501,2.2685,15046474,0
2009-02-03,2.24,2.2457,2.1206,2.1889,10480435,0
2009-02-04,2.1718,2.5414,2.1661,2.2969,14648713,0
2009-02-05,2.2571,2.3879,2.1889,2.3367,9427185,0
2009-02-06,2.1718,2.4106,2.1263,2.1832,16263112,0
2009-02-09,2.1832,2.2173,2.0467,2.1036,10264261,0
2009-02-10,2.1036,2.1036,1.8477,1.8762,17919318,0
2009-02-11,1.8819,1.9615,1.7795,1.8534,10041551,0
2009-02-12,1.7966,1.9671,1.7909,1.9558,8452925,0
2009-02-13,1.9728,2.0808,1.9273,2.024,11903237,0
2009-02-17,1.9217,2.041,1.8932,1.8932,9050650,0
2009-02-18,1.9046,1.9387,1.8193,1.8591,8003641,0
2009-02-19,1.8762,1.8875,1.6658,1.6772,12622365,0
2009-02-20,1.6715,1.7284,1.5976,1.6488,10802094,0
2009-02-23,1.6488,1.6715,1.5294,1.5578,6883032,0
2009-02-24,1.609,1.6942,1.4782,1.6658,10270143,0
2009-02-25,1.6374,1.6886,1.5237,1.609,7416752,0
2009-02-26,1.6601,1.6999,1.5578,1.5692,5817510,0
2009-02-27,1.5351,1.6033,1.4782,1.5692,11600459,0
2009-03-02,1.5237,1.5748,1.3474,1.3872,13389583,0
2009-03-03,1.4384,1.4839,1.3986,1.4157,4930771,0
2009-03-04,1.4384,1.4839,1.427,1.4498,4349375,0
2009-03-05,1.427,1.4384,1.3247,1.3361,5243027,0
2009-03-06,1.4555,1.4555,1.2735,1.2963,4590461,0
2009-03-09,1.2963,1.3929,1.2565,1.2565,4840798,0
2009-03-10,1.3076,1.4327,1.2678,1.4157,5950820,0
2009-03-11,1.4555,1.518,1.427,1.4782,3962236,0
2009-03-12,1.4782,1.6488,1.427,1.6431,5639599,0
2009-03-13,1.6374,1.6715,1.5862,1.6544,3911854,0
2009-03-16,1.6715,1.734,1.6431,1.6488,5232385,0
2009-03-17,1.6488,1.7966,1.6317,1.7909,4442578,0
2009-03-18,1.7682,1.8819,1.734,1.8648,5563947,0
2009-03-19,1.8819,1.9273,1.8477,1.8932,3371589,0
2009-03-20,1.916,1.9387,1.8762,1.933,7926360,0
2009-03-23,1.9899,2.0752,1.9615,2.0695,4677440,0
2009-03-24,2.041,2.3083,2.041,2.223,6817838,0
2009-03-25,2.223,2.4618,2.1263,2.2741,10269095,0
2009-03-26,2.3594,2.5016,2.3424,2.3708,8298068,0
2009-03-27,2.3026,2.3708,2.2457,2.2457,5725444,0
2009-03-30,2.0467,2.1604,1.9615,2.0638,7664054,0
2009-03-31,2.0922,2.1491,1.8421,1.8477,12187456,0
2009-04-01,1.8307,2.132,1.7909,2.132,9810632,0
2009-04-02,2.2741,2.3083,2.1661,2.2002,5522164,0
2009-04-03,2.1946,2.3424,2.1718,2.3139,3979187,0
2009-04-06,2.1946,2.2741,2.1263,2.2116,5908742,0
2009-04-07,2.1718,2.331,2.0979,2.2514,6871358,0
2009-04-08,2.3083,2.3083,2.2173,2.2628,5429611,0
2009-04-09,2.3253,2.4618,2.2912,2.4447,7172119,0
2009-04-13,2.4049,2.5016,2.3765,2.4277,7569324,0
2009-04-14,2.4106,2.4959,2.3765,2.4163,9504183,0
2009-04-15,2.3765,2.422,2.3253,2.3367,6972336,0
2009-04-16,2.4163,2.4788,2.3765,2.4618,10003666,0
2009-04-17,2.4447,2.8029,2.4106,2.7176,18895914,0
2009-04-20,2.7006,2.837,2.5925,2.6608,15193004,0
2009-04-21,2.6437,2.8086,2.621,2.7517,7374540,0
2009-04-22,2.6949,2.8711,2.6039,2.729,7020509,0
2009-04-23,2.7517,2.8484,2.6494,2.7119,7986840,0
2009-04-24,2.7006,3.0474,2.6892,2.9393,14105290,0
2009-04-27,2.7745,2.9052,2.7688,2.8086,7342678,0
2009-04-28,2.7915,2.9678,2.7574,2.9507,9867832,0
2009-04-29,3.0019,3.1724,2.9507,3.1668,12938915,0
2009-04-30,2.8143,2.8768,2.6039,2.621,20718229,0
2009-05-01,2.6437,2.7574,2.621,2.7062,8719316,0
2009-05-04,2.7574,2.928,2.7119,2.928,9420178,0
2009-05-05,2.9052,2.9223,2.8484,2.8939,7250529,0
2009-05-06,2.9337,2.9791,2.8256,2.9507,8266561,0
2009-05-07,2.9791,3.0246,2.746,2.7801,8634512,0
2009-05-08,2.8256,2.928,2.7801,2.8995,6673359,0
2009-05-11,2.8143,2.8711,2.5982,2.8029,8021344,0
2009-05-12,2.8427,2.8427,2.6551,2.7062,6564771,0
2009-05-13,2.6721,2.6721,2.5243,2.53,5699350,0
2009-05-14,2.547,2.7006,2.5414,2.6551,5375057,0
2009-05-15,2.621,2.7517,2.621,2.6664,3395457,0
2009-05-18,2.7233,2.7972,2.7006,2.7972,3976540,0
2009-05-19,2.7972,2.8882,2.7403,2.8313,4283436,0
2009-05-20,2.8711,2.9678,2.8256,2.837,5709265,0
2009-05-21,2.8256,2.8256,2.7062,2.746,4066492,0
2009-05-22,2.729,2.8995,2.6892,2.837,6601787,0
2009-05-26,2.7688,3.0872,2.7574,2.9791,8191532,0
2009-05-27,3.0132,3.0644,2.9166,2.9393,6086975,0
2009-05-28,2.9734,2.9791,2.8541,2.9393,5483716,0
2009-05-29,2.9564,3.0644,2.9052,3.0644,6037091,0
2009-06-01,3.0928,3.2634,3.0928,3.2066,6813680,0
2009-06-02,3.1838,3.2577,3.127,3.2179,6072300,0
2009-06-03,3.1838,3.3487,3.1611,3.2634,7899811,0
2009-06-04,3.3657,3.5818,3.343,3.4965,9314040,0
2009-06-05,3.5818,3.6102,3.4226,3.4681,7062374,0
2009-06-08,3.4681,3.4681,3.3373,3.434,4851555,0
2009-06-09,3.434,3.559,3.4226,3.5363,4070634,0
2009-06-10,3.5988,3.6045,3.451,3.5249,8508315,0
2009-06-11,3.542,3.6045,3.3999,3.4169,8716278,0
2009-06-12,3.4169,3.4794,3.3146,3.4794,6522447,0
2009-06-15,3.451,3.4908,3.3828,3.4567,5382551,0
2009-06-16,3.4453,3.5477,3.3316,3.3544,7654548,0
2009-06-17,3.3544,3.4283,3.2918,3.343,6106706,0
2009-06-18,3.343,3.4283,3.3259,3.3885,4917662,0
2009-06-19,3.4283,3.434,3.3032,3.3373,11191418,0
2009-06-22,3.3032,3.3146,3.0928,3.1156,8447116,0
2009-06-23,3.1156,3.1781,2.9848,3.0815,9245661,0
2009-06-24,3.1383,3.1611,3.0246,3.0928,5817392,0
2009-06-25,3.0758,3.1383,3.0076,3.1213,5703923,0
2009-06-26,3.127,3.2691,3.0815,3.2407,6982716,0
2009-06-29,3.235,3.343,3.1781,3.252,3940757,0
2009-06-30,3.2918,3.3601,3.2122,3.252,5052721,0
2009-07-01,3.235,3.3259,3.1724,3.1838,6164650,0
2009-07-02,3.1383,3.1497,2.9734,2.9905,8612115,0
2009-07-06,2.9848,2.9905,2.8484,2.9166,8273869,0
2009-07-07,2.9166,2.9393,2.8313,2.837,5471636,0
2009-07-08,2.8256,2.8597,2.7006,2.7574,9210163,0
2009-07-09,2.7915,2.928,2.7062,2.8654,5789800,0
2009-07-10,2.8199,2.9564,2.7915,2.8711,3519954,0
2009-07-13,2.8541,2.9905,2.7745,2.9734,5741416,0
2009-07-14,2.9507,3.0246,2.9393,2.9905,4504459,0
2009-07-15,3.0587,3.1724,3.0246,3.1213,6838674,0
2009-07-16,3.1383,3.2236,3.127,3.2009,4202171,0
2009-07-17,3.2293,3.2691,3.1781,3.2009,4731790,0
2009-07-20,3.2748,3.3203,3.2407,3.2634,4287406,0
2009-07-21,3.2861,3.2861,3.1724,3.2407,4628662,0
2009-07-22,3.1781,3.252,3.1724,3.1952,4336483,0
2009-07-23,3.1724,3.3487,3.1611,3.3032,5245771,0
2009-07-24,3.2748,3.3032,3.2407,3.2691,4207796,0
2009-07-27,3.2691,3.3259,3.2122,3.2975,4064866,0
2009-07-28,3.2975,3.3657,3.2634,3.2975,4770393,0
2009-07-29,3.2975,3.3203,3.235,3.252,2112971,0
2009-07-30,3.3203,3.4055,3.3146,3.3146,4867447,0
2009-07-31,3.3544,3.3942,3.3032,3.3316,3244053,0
2009-08-03,3.3373,3.3771,3.2748,3.3601,3129443,0
2009-08-04,3.343,3.4453,3.3259,3.4226,5794078,0
2009-08-05,3.4226,3.434,3.3373,3.3942,3787861,0
2009-08-06,3.4169,3.4453,3.3203,3.3373,3044499,0
2009-08-07,3.3999,3.434,3.3601,3.4055,3398805,0
2009-08-10,3.4055,3.4397,3.3487,3.3714,2273302,0
2009-08-11,3.3942,3.3999,3.2861,3.3089,4703219,0
2009-08-12,3.343,3.3885,3.2861,3.3032,6328669,0
2009-08-13,3.3487,3.4112,3.2861,3.4112,5647317,0
2009-08-14,3.3828,3.4055,3.2975,3.3373,5372276,0
2009-08-17,3.2805,3.2861,3.2122,3.2407,4157073,0
2009-08-18,3.2577,3.3203,3.2463,3.3032,4301398,0
2009-08-19,3.1724,3.3316,3.1724,3.2918,8398479,0
2009-08-20,3.2634,3.5932,3.2122,3.559,15052417,0
2009-08-21,3.6102,3.849,3.5761,3.7069,13261919,0
2009-08-24,3.7239,3.8433,3.7012,3.7353,7823463,0
2009-08-25,3.7751,3.8092,3.7239,3.7353,5936242,0
2009-08-26,3.7125,3.9002,3.6955,3.7353,6294082,0
2009-08-27,3.7125,3.8206,3.6386,3.7921,4168809,0
2009-08-28,3.8319,4.0366,3.8035,3.9513,8694959,0
2009-08-31,3.9286,3.94,3.8717,3.9059,5142787,0
2009-09-01,3.9059,3.9854,3.7637,3.7978,6996928,0
2009-09-02,3.7978,3.8661,3.741,3.8206,5235965,0
2009-09-03,3.8661,3.9343,3.7865,3.9229,7886662,0
2009-09-04,3.9059,4.0025,3.8888,3.9911,3783107,0
2009-09-08,4.0366,4.2129,4.0082,4.1105,7414017,0
2009-09-09,4.1276,4.264,4.0992,4.1901,4216772,0
2009-09-10,4.2299,4.3777,4.1958,4.3209,5915739,0
2009-09-11,4.3436,4.3664,4.1787,4.2413,5265198,0
2009-09-14,4.2015,4.2811,4.1674,4.247,3332144,0
2009-09-15,4.2413,4.3721,4.1844,4.3379,4235015,0
2009-09-16,4.3266,4.3777,4.2811,4.3323,3759775,0
2009-09-17,4.2981,4.3493,4.2299,4.3266,4715726,0
2009-09-18,4.3436,4.3664,4.2413,4.2868,6875011,0
2009-09-21,4.2527,4.3038,4.1787,4.2015,5499536,0
2009-09-22,4.2299,4.7643,4.2299,4.4914,20664584,0
2009-09-23,4.5256,4.5256,4.2868,4.2925,8875075,0
2009-09-24,4.3266,4.3493,4.065,4.1276,7670461,0
2009-09-25,4.0821,4.2015,3.957,3.9854,8434518,0
2009-09-28,4.0139,4.2072,4.0025,4.1105,6279184,0
2009-09-29,4.0935,4.1105,3.8774,3.9172,10328952,0
2009-09-30,3.9854,4.1219,3.8661,4.0423,13072255,0
2009-10-01,3.9911,4.0366,3.8263,3.8263,9162274,0
2009-10-02,3.7694,3.8547,3.741,3.7865,4345309,0
2009-10-05,3.8092,3.9172,3.7865,3.8945,6282582,0
2009-10-06,3.9343,3.9968,3.8547,3.8774,6426694,0
2009-10-07,3.8547,3.9513,3.8149,3.9229,4467982,0
2009-10-08,3.9456,3.9968,3.9172,3.9343,3333528,0
2009-10-09,3.94,3.9911,3.8774,3.957,2588094,0
2009-10-12,3.9115,3.9911,3.8547,3.9002,3881918,0
2009-10-13,3.9115,3.9456,3.849,3.9059,2618973,0
2009-10-14,3.9854,4.048,3.9115,4.0252,3701094,0
2009-10-15,3.9968,4.0196,3.8433,4.0082,5943313,0
2009-10-16,3.9911,3.9911,3.8433,3.9059,4441415,0
2009-10-19,3.9229,3.9627,3.849,3.8604,3773035,0
2009-10-20,3.8661,3.8888,3.7125,3.7808,5759387,0
2009-10-21,3.7296,3.8547,3.7296,3.7523,4156880,0
2009-10-22,3.7296,3.8433,3.6784,3.8376,3516259,0
2009-10-23,3.8888,3.9002,3.6102,3.6386,5817263,0
2009-10-26,3.6841,3.7296,3.5306,3.5647,5403767,0
2009-10-27,3.559,3.5704,3.4226,3.4738,5644439,0
2009-10-28,3.4624,3.5363,3.2975,3.3032,5958503,0
2009-10-29,3.3601,3.3999,3.2407,3.2975,7841468,0
2009-10-30,3.2918,3.3032,3.0985,3.1781,7801749,0
2009-11-02,3.2236,3.2407,3.053,3.1383,5121953,0
2009-11-03,3.0644,3.3259,3.0417,3.2748,8287737,0
2009-11-04,3.3203,3.434,3.2748,3.2861,6879590,0
2009-11-05,3.3487,3.4908,3.343,3.451,8441288,0
2009-11-06,3.6045,3.7296,3.559,3.6728,12977913,0
2009-11-09,3.7694,3.9627,3.7523,3.9456,11188132,0
2009-11-10,3.9456,3.9627,3.8092,3.9115,8477960,0
2009-11-11,3.957,4.1219,3.9513,4.0935,8537659,0
2009-11-12,4.4005,4.6393,4.3266,4.3834,50939115,0
2009-11-13,4.4005,4.446,4.247,4.3379,16352028,0
2009-11-16,4.4801,4.4971,4.3721,4.4516,10376134,0
2009-11-17,4.463,4.463,4.3209,4.3948,9388987,0
2009-11-18,4.3607,4.3721,4.3152,4.3493,5663880,0
2009-11-19,4.3436,4.355,4.1617,4.2015,7287259,0
2009-11-20,4.1674,4.2072,4.0992,4.1446,7231079,0
2009-11-23,4.2015,4.2527,4.1617,4.2072,5985303,0
2009-11-24,4.2072,4.2299,4.1219,4.2072,4856600,0
2009-11-25,4.3323,4.4516,4.3038,4.3834,9341462,0
2009-11-27,4.1731,4.3266,4.1276,4.2242,4014251,0
2009-11-30,4.2242,4.2925,4.1503,4.2015,7732492,0
2009-12-01,4.2583,4.3607,4.2356,4.3209,6113659,0
2009-12-02,4.3095,4.3891,4.2981,4.3266,3988029,0
2009-12-03,4.3266,4.3664,4.2925,4.3095,4192883,0
2009-12-04,4.3777,4.5142,4.3038,4.4744,10468369,0
2009-12-07,4.4687,4.5312,4.3948,4.446,5765729,0
2009-12-08,4.4175,4.5369,4.3834,4.4744,6577660,0
2009-12-09,4.4971,4.6734,4.4801,4.6279,14210601,0
2009-12-10,4.5824,4.7189,4.5483,4.6336,8289070,0
2009-12-11,4.6449,4.662,4.4687,4.4971,6080588,0
2009-12-14,4.5312,4.571,4.4687,4.5597,5162851,0
2009-12-15,4.5085,4.5597,4.4232,4.4516,4697803,0
2009-12-16,4.5028,4.5483,4.4687,4.4801,5144771,0
2009-12-17,4.355,4.4573,4.3209,4.4232,4812351,0
2009-12-18,4.446,4.4971,4.4062,4.4516,7965819,0
2009-12-21,4.463,4.554,4.4062,4.5426,4468502,0
2009-12-22,4.5199,4.6904,4.5028,4.6791,7343332,0
2009-12-23,4.6791,4.7132,4.6108,4.6904,4330678,0
2009-12-24,4.7189,4.8667,4.7132,4.8383,3636666,0
2009-12-28,4.8724,4.9747,4.7245,4.7643,9067765,0
2009-12-29,4.7757,4.8383,4.7189,4.7359,5030107,0
2009-12-30,4.7473,4.861,4.7189,4.8212,4001187,0
2009-12-31,4.8041,4.861,4.6904,4.6904,3966574,0
2010-01-04,4.8041,4.8496,4.7132,4.8098,5902164,0
2010-01-05,4.8155,4.8496,4.7245,4.8269,9570275,0
2010-01-06,4.8269,5.1339,4.7985,5.0714,12712476,0
2010-01-07,5.1225,5.1907,5.0486,5.0998,8637413,0
2010-01-08,5.1111,5.1168,5.0316,5.0714,5275434,0
2010-01-11,5.0714,5.1851,4.8894,4.8951,10172911,0
2010-01-12,4.8439,4.8951,4.6393,4.6791,9168894,0
2010-01-13,4.7018,4.7814,4.5654,4.7473,7415405,0
2010-01-14,4.7302,4.878,4.7018,4.77,7208119,0
2010-01-15,4.77,4.7985,4.6279,4.6677,5490265,0
2010-01-19,4.8155,5.0657,4.7928,5.0088,10171861,0
2010-01-20,4.9747,5.0145,4.8326,4.9065,7518491,0
2010-01-21,4.9065,4.9861,4.7814,4.8269,6647054,0
2010-01-22,4.7871,4.878,4.5654,4.5938,7991911,0
2010-01-25,4.6336,4.8041,4.5654,4.6052,5188673,0
2010-01-26,4.6506,4.7359,4.5483,4.6563,5047319,0
2010-01-27,4.6222,4.7587,4.5597,4.6904,6614625,0
2010-01-28,4.6847,4.7359,4.5767,4.6563,10348613,0
2010-01-29,4.6961,4.753,4.4232,4.4687,9847531,0
2010-02-01,4.5597,4.6734,4.4971,4.6393,9067789,0
2010-02-02,4.6847,4.77,4.5199,4.7587,9706725,0
2010-02-03,4.9747,4.9974,4.8383,4.952,18359901,0
2010-02-04,4.9235,4.952,4.5256,4.5654,12713139,0
2010-02-05,4.571,4.6165,4.355,4.4971,14958603,0
2010-02-08,4.4971,4.7416,4.3721,4.6222,11892631,0
2010-02-09,4.7075,4.7473,4.5597,4.6336,7823763,0
2010-02-10,4.6052,4.7132,4.5142,4.6961,10657089,0
2010-02-11,4.6734,4.9406,4.6677,4.9349,13125409,0
2010-02-12,4.9747,5.3727,4.9178,5.259,24045082,0
2010-02-16,5.3329,5.4693,5.2931,5.458,14094538,0
2010-02-17,5.4807,5.4978,5.3272,5.3613,12922974,0
2010-02-18,5.3158,5.4636,5.2817,5.4409,8680478,0
2010-02-19,5.4182,5.4409,5.3556,5.4295,6307608,0
2010-02-22,5.4978,5.7081,5.458,5.6171,15205554,0
2010-02-23,5.6115,5.6456,5.5262,5.6001,12774310,0
2010-02-24,5.5603,5.9014,5.5546,5.8559,14532172,0
2010-02-25,5.7024,5.8332,5.6569,5.8332,11144888,0
2010-02-26,5.8673,6.1629,5.8559,6.1004,17458803,0
2010-03-01,6.1857,6.4415,6.1686,6.4302,21398330,0
2010-03-02,6.4415,6.4586,6.1971,6.3164,19557964,0
2010-03-03,6.4927,6.6803,6.3676,6.4131,27769318,0
2010-03-04,6.3449,6.487,6.1573,6.4529,23139567,0
2010-03-05,6.5837,6.595,6.4529,6.4927,12096577,0
2010-03-08,6.4927,6.5268,6.3449,6.4472,10608070,0
2010-03-09,6.4017,6.7031,6.3562,6.595,13335094,0
2010-03-10,6.6291,6.7258,6.487,6.5211,16762952,0
2010-03-11,6.4813,6.6007,6.4017,6.5723,9673324,0
2010-03-12,6.6178,6.6348,6.4358,6.4756,7641358,0
2010-03-15,6.5041,6.5723,6.3335,6.4358,10047686,0
2010-03-16,6.3904,6.5325,6.3847,6.4643,8287981,0
2010-03-17,6.4813,6.5382,6.4529,6.5154,9542562,0
2010-03-18,6.487,6.5666,6.3904,6.4074,7674438,0
2010-03-19,6.4074,6.4472,6.1516,6.2312,15917201,0
2010-03-22,6.1402,6.3562,6.0151,6.2937,8766838,0
2010-03-23,6.3392,6.4756,6.288,6.4415,7180008,0
2010-03-24,6.396,6.4415,6.3278,6.3619,6130842,0
2010-03-25,6.4813,6.8054,6.4813,6.5837,23038770,0
2010-03-26,6.6633,6.8111,6.6519,6.6974,14772777,0
2010-03-29,6.794,6.8168,6.7087,6.7997,8478408,0
2010-03-30,6.8224,6.8907,6.6689,6.8168,7992692,0
2010-03-31,6.8452,7.3114,6.8452,7.1181,25128540,0
2010-04-01,7.3114,7.3626,7.0783,7.1465,12246360,0
2010-04-05,7.2716,7.4308,7.2489,7.3967,13730099,0
2010-04-06,7.4478,7.6923,7.3796,7.5729,17250521,0
2010-04-07,7.607,7.7094,7.4535,7.5672,18028414,0
2010-04-08,7.5161,7.5615,7.3967,7.4933,11266604,0
2010-04-09,7.5843,7.7151,7.5047,7.6866,11143947,0
2010-04-12,7.7548,7.8344,7.6753,7.7094,13300173,0
2010-04-13,7.698,7.7946,7.5331,7.6525,9869728,0
2010-04-14,7.7094,7.8913,7.698,7.8572,9884747,0
2010-04-15,7.8174,7.9311,7.5957,7.8117,14801273,0
2010-04-16,7.7094,7.7492,7.4251,7.607,16965456,0
2010-04-19,7.5559,7.607,7.2261,7.4535,14332529,0
2010-04-20,7.4876,7.6525,7.3853,7.607,9825703,0
2010-04-21,7.7833,7.8174,7.6582,7.7378,10902691,0
2010-04-22,7.6696,7.8174,7.5104,7.7946,8686537,0
2010-04-23,7.7946,7.8288,7.6923,7.789,7433170,0
2010-04-26,7.7946,7.8856,7.789,7.8515,0,0
2010-04-27,7.8003,7.8401,7.4763,7.5104,12122560,0
2010-04-28,7.6127,7.698,7.3569,7.4763,11158569,0
2010-04-29,7.5559,7.7321,7.4763,7.6809,7534134,0
2010-04-30,7.7037,7.8003,7.3626,7.3967,10199112,0
2010-05-03,7.4535,7.897,7.4535,7.8174,16765939,0
2010-05-04,7.7435,7.7776,7.5502,7.7264,21477616,0
2010-05-05,7.482,7.8401,7.3398,7.789,28095258,0
2010-05-06,6.9532,6.9646,5.2305,6.2198,86172110,0
2010-05-07,6.3164,6.4188,5.8048,5.9412,40245814,0
2010-05-10,6.4415,6.6462,6.396,6.6405,27651818,0
2010-05-11,6.6064,7.0499,6.5552,6.7883,23630720,0
2010-05-12,6.8679,7.2545,6.8509,7.2375,22971421,0
2010-05-13,7.2318,7.3284,6.9248,6.9646,22621409,0
2010-05-14,6.8281,6.8509,6.5041,6.7258,22906910,0
2010-05-17,6.7087,6.7826,6.3562,6.6405,20481919,0
2010-05-18,6.7883,6.8509,6.4529,6.487,21056224,0
2010-05-19,6.4074,6.5098,6.1402,6.3619,15077826,0
2010-05-20,6.0606,6.1402,5.8048,5.8957,23730549,0
2010-05-21,5.7252,6.3904,5.6854,6.3164,24747470,0
2010-05-24,6.4302,6.5211,6.271,6.2823,12250731,0
2010-05-25,6.271,6.271,5.8275,6.2653,14566303,0
2010-05-26,6.4188,6.5723,6.1686,6.2198,13123078,0
2010-05-27,6.4984,6.578,6.4017,6.5609,11463157,0
2010-05-28,6.5495,6.6917,6.4358,6.5382,11353212,0
2010-06-01,6.4302,6.5439,6.072,6.0777,19674070,0
2010-06-02,6.1686,6.2539,5.9696,6.2539,14631877,0
2010-06-03,6.271,6.4529,6.2653,6.4074,10701473,0
2010-06-04,6.18,6.3449,5.9981,6.0379,11857130,0
2010-06-07,6.072,6.1516,5.7479,5.8048,11399357,0
2010-06-08,5.8048,5.9298,5.5432,5.8161,13820910,0
2010-06-09,5.9014,6.2369,5.8161,5.8502,13924285,0
2010-06-10,6.0606,6.1175,5.9071,6.1061,11663688,0
2010-06-11,6.0094,6.3449,5.981,6.3108,10496313,0
2010-06-14,6.4643,6.5723,6.3221,6.3278,12238181,0
2010-06-15,6.4529,6.686,6.396,6.6405,12457312,0
2010-06-16,6.5098,6.7144,6.5041,6.6462,9091603,0
2010-06-17,6.7144,6.7258,6.4586,6.6633,8810253,0
2010-06-18,6.6405,6.7201,6.6007,6.6064,7242088,0
2010-06-21,6.7201,6.777,6.4415,6.5211,8234331,0
2010-06-22,6.5154,6.6405,6.4358,6.4586,7730660,0
2010-06-23,6.3847,6.6007,6.2823,6.4643,10915234,0
2010-06-24,6.379,6.4472,6.1686,6.2141,7878270,0
2010-06-25,6.2084,6.3221,6.089,6.2994,11717396,0
2010-06-28,6.2937,6.3904,6.2369,6.2767,5093109,0
2010-06-29,6.1288,6.1288,5.8105,5.8389,10137939,0
2010-06-30,5.7877,5.8844,5.566,5.5944,13738864,0
2010-07-01,5.5603,5.6513,5.1453,5.4978,23561494,0
2010-07-02,5.6001,5.6001,5.4238,5.5091,8080420,0
2010-07-06,5.6513,5.6513,5.2476,5.2817,12505216,0
2010-07-07,5.3329,5.6854,5.2931,5.6683,11394323,0
2010-07-08,5.7422,5.7934,5.6058,5.7593,8630886,0
2010-07-09,5.7707,5.873,5.7252,5.8673,6383014,0
2010-07-12,5.8105,5.9924,5.765,5.8787,5196695,0
2010-07-13,6.0379,6.1118,5.9242,6.072,5779349,0
2010-07-14,6.0379,6.1857,5.9867,6.0322,7167069,0
2010-07-15,6.0151,6.0265,5.8275,5.9924,7588627,0
2010-07-16,5.9696,6.0151,5.7024,5.7707,8681658,0
2010-07-19,5.8161,5.9071,5.6683,5.7707,7084099,0
2010-07-20,5.6342,5.9355,5.5432,5.9071,7351956,0
2010-07-21,5.9696,5.9867,5.7252,5.7593,6981349,0
2010-07-22,5.8673,6.0663,5.8446,6.0151,7691936,0
2010-07-23,5.9753,6.2312,5.9298,6.2255,8585052,0
2010-07-26,6.2255,6.396,6.18,6.3676,6312082,0
2010-07-27,6.396,6.4245,6.1743,6.2312,5705557,0
2010-07-28,6.18,6.2596,6.1004,6.1402,4625203,0
2010-07-29,6.2937,6.4586,6.1857,6.3733,10120010,0
2010-07-30,6.2255,6.3164,6.0663,6.1686,10689843,0
2010-08-02,6.2653,6.3335,6.2084,6.2596,7518216,0
2010-08-03,6.2084,6.2767,6.1402,6.1629,5114219,0
2010-08-04,6.2141,6.487,6.2084,6.4756,9322406,0
2010-08-05,6.4245,6.5382,6.3847,6.4415,5005598,0
2010-08-06,6.271,6.5382,6.2653,6.4756,8665108,0
2010-08-09,6.4756,6.5382,6.4188,6.5268,5838485,0
2010-08-10,6.4017,6.5098,6.3392,6.4302,9564902,0
2010-08-11,6.4529,6.5041,6.2312,6.3051,15409342,0
2010-08-12,6.0038,6.0436,5.6967,5.9412,17883927,0
2010-08-13,5.9526,6.0265,5.8332,5.8389,7347631,0
2010-08-16,5.7479,5.8275,5.6797,5.7309,8208792,0
2010-08-17,5.7707,5.9242,5.7707,5.8616,5758460,0
2010-08-18,5.9128,6.0492,5.8673,5.9526,7147384,0
2010-08-19,5.9412,5.9867,5.8332,5.8957,8927250,0
2010-08-20,5.8844,5.964,5.8332,5.9242,5526917,0
2010-08-23,5.9526,6.0777,5.8105,5.8218,9271975,0
2010-08-24,5.7365,5.8502,5.6854,5.7252,10233616,0
2010-08-25,5.7252,5.8559,5.6911,5.8105,15315637,0
2010-08-26,5.765,5.9412,5.5205,5.5376,24935850,0
2010-08-27,5.6115,5.6911,5.3954,5.6683,8955204,0
2010-08-30,5.583,5.6967,5.3784,5.4011,10256144,0
2010-08-31,5.367,5.4238,5.168,5.2249,12682310,0
2010-09-01,5.3897,5.4978,5.2988,5.4636,9807429,0
2010-09-02,5.4352,5.6569,5.4125,5.6342,8389698,0
2010-09-03,5.8105,5.9355,5.7309,5.8446,9531892,0
2010-09-07,5.8559,5.8844,5.7365,5.782,6025296,0
2010-09-08,5.7877,6.0663,5.7877,5.9696,10849157,0
2010-09-09,6.0777,6.3449,6.0606,6.3108,16146003,0
2010-09-10,6.2823,6.6746,6.2539,6.5382,19892225,0
2010-09-13,6.6178,6.777,6.6064,6.6746,9826292,0
2010-09-14,6.6235,6.794,6.595,6.7087,8003008,0
2010-09-15,6.6689,6.794,6.6178,6.7258,7494406,0
2010-09-16,6.7315,6.9646,6.7144,6.902,10123277,0
2010-09-17,6.9532,6.9646,6.8168,6.885,7348329,0
2010-09-20,6.9475,7.0953,6.9077,7.0726,5227441,0
2010-09-21,7.0612,7.101,6.9362,7.0214,8413396,0
2010-09-22,6.976,7.0499,6.8679,6.9418,8617622,0
2010-09-23,6.7883,7.0214,6.7429,6.9134,8172022,0
2010-09-24,7.0044,7.0442,6.9475,7.0328,6595186,0
2010-09-27,7.0101,7.0328,6.902,6.9134,6326968,0
2010-09-28,6.9248,6.9987,6.7258,6.976,7059636,0
2010-09-29,6.9305,7.3626,6.9191,7.2886,15645168,0
2010-09-30,7.3512,7.3569,6.902,7.0442,10959568,0
2010-10-01,7.1522,7.1579,6.902,6.9816,7278805,0
2010-10-04,6.9532,7.0214,6.9077,7.0157,8797311,0
2010-10-05,7.0669,7.3341,7.0499,7.3171,9635856,0
2010-10-06,7.3114,7.391,6.9873,7.0669,12061343,0
2010-10-07,7.1408,7.1408,6.9248,7.0157,5396897,0
2010-10-08,6.9873,7.0271,6.9077,6.9816,6895787,0
2010-10-11,6.993,7.1522,6.9816,7.0157,4750021,0
2010-10-12,7.0157,7.1579,6.9248,7.1124,6108747,0
2010-10-13,7.1693,7.2545,7.101,7.101,6865981,0
2010-10-14,7.0953,7.1238,6.976,7.0385,4907374,0
2010-10-15,7.1124,7.1124,6.8622,6.9646,8112448,0
2010-10-18,6.993,7.0101,6.7883,6.8964,5782068,0
2010-10-19,6.6803,6.6803,6.3676,6.4813,17356657,0
2010-10-20,6.5609,6.6291,6.5041,6.5893,6055002,0
2010-10-21,6.6064,6.6633,6.4302,6.5325,7335658,0
2010-10-22,6.5439,6.6235,6.5268,6.5837,4105696,0
2010-10-25,6.6462,6.777,6.6235,6.7201,4611416,0
2010-10-26,6.6462,6.6576,6.4472,6.5439,6892408,0
2010-10-27,6.4643,6.5837,6.4529,6.5723,3506016,0
2010-10-28,6.0833,6.0833,5.7877,5.8218,29915519,0
2010-10-29,5.8787,6.0322,5.8389,5.9696,10975972,0
2010-11-01,6.0379,6.0549,5.8332,5.8957,8322186,0
2010-11-02,5.9469,6.0549,5.8673,6.0549,8922822,0
2010-11-03,6.0436,6.2255,6.0208,6.2198,9189004,0
2010-11-04,6.3449,6.3733,6.2027,6.3221,9933043,0
2010-11-05,6.2653,6.5495,6.2027,6.4813,10721211,0
2010-11-08,6.8736,7.0214,6.6917,6.7997,25227917,0
2010-11-09,6.8679,6.8964,6.5723,6.595,9379957,0
2010-11-10,6.6178,6.7144,6.5154,6.6917,10878569,0
2010-11-11,6.5325,6.6576,6.4529,6.6462,6725258,0
2010-11-12,6.6007,6.7826,6.5837,6.6348,10765409,0
2010-11-15,6.7031,6.7258,6.6121,6.6291,8034993,0
2010-11-16,6.5723,6.6405,6.4302,6.4813,8831724,0
2010-11-17,6.5098,6.5552,6.4302,6.5382,6171159,0
2010-11-18,6.6235,6.8452,6.6235,6.7599,8383809,0
2010-11-19,6.7713,6.9077,6.6917,6.8395,5790982,0
2010-11-22,6.8168,6.9532,6.8054,6.9418,4513972,0
2010-11-23,6.8111,6.8964,6.7599,6.8168,5452461,0
2010-11-24,6.8907,6.9589,6.8622,6.9362,5321322,0
2010-11-26,6.8224,7.0157,6.8111,7.0157,2405079,0
2010-11-29,6.9248,6.9475,6.7713,6.8679,6132666,0
2010-11-30,6.7656,6.8566,6.7201,6.7485,7100168,0
2010-12-01,6.8736,6.9646,6.8338,6.8964,5632676,0
2010-12-02,6.9248,7.2432,6.9248,7.1863,8982636,0
2010-12-03,7.1863,7.2773,7.1636,7.2375,5110849,0
2010-12-06,7.2489,7.3284,7.1863,7.3057,4407887,0
2010-12-07,7.3853,7.4308,7.1977,7.1977,8146291,0
2010-12-08,7.1977,7.4251,7.192,7.391,6892030,0
2010-12-09,7.4251,7.6582,7.4137,7.6582,7567541,0
2010-12-10,7.6525,7.6753,7.5104,7.6355,3788965,0
2010-12-13,7.8742,8.1813,7.8629,7.8799,14032284,0
2010-12-14,7.9027,8.0675,7.7605,7.7776,7339324,0
2010-12-15,7.7946,8.0391,7.7833,7.8856,6794647,0
2010-12-16,7.8629,8.1471,7.7492,8.1187,7360341,0
2010-12-17,8.1187,8.2097,8.0505,8.1756,6880031,0
2010-12-20,8.1813,8.3291,8.1358,8.1926,6970403,0
2010-12-21,8.2381,8.3348,8.2324,8.3177,4557371,0
2010-12-22,8.3177,8.3404,8.0789,8.1642,4946026,0
2010-12-23,8.1585,8.2154,8.0505,8.1073,2559264,0
2010-12-27,8.1187,8.3006,8.0789,8.2779,3481557,0
2010-12-28,8.3404,8.3404,8.1869,8.2722,2849289,0
2010-12-29,8.2608,8.312,8.1358,8.2722,4730895,0
2010-12-30,8.221,8.3575,8.204,8.3006,2865214,0
2010-12-31,8.2722,8.312,8.2154,8.2324,3019361,0
2011-01-03,8.3575,8.6304,8.3575,8.4996,13008500,0
2011-01-04,8.4826,8.5053,8.2552,8.403,7174564,0
2011-01-05,8.3689,8.6304,8.3006,8.5451,6649081,0
2011-01-06,8.5849,9.1307,8.511,9.1193,17277499,0
2011-01-07,9.0909,9.2501,9.0113,9.233,11998732,0
2011-01-10,9.2217,9.4093,8.9999,9.3581,8118342,0
2011-01-11,9.4377,9.5,9.1819,9.2899,5704265,0
2011-01-12,9.3524,9.54,9.3354,9.506,7317049,0
2011-01-13,9.62,10.12,9.597,9.927,17982575,0
2011-01-14,9.864,10.143,9.847,10.103,7363595,0
2011-01-18,10.109,10.109,9.62,9.659,14071880,0
2011-01-19,9.688,9.762,9.2615,9.3922,12298701,0
2011-01-20,9.2501,9.3581,9.0682,9.1705,13117066,0
2011-01-21,9.3013,9.529,9.0852,9.108,8894557,0
2011-01-24,9.1478,9.4775,9.1193,9.3752,5984352,0
2011-01-25,9.3468,9.3695,9.0568,9.1762,8233160,0
2011-01-26,9.216,9.432,9.0454,9.3979,8083286,0
2011-01-27,9.4263,9.642,9.4036,9.523,6378405,0
2011-01-28,9.671,10.148,9.603,9.62,20007621,0
2011-01-31,9.699,9.762,9.4946,9.648,8593590,0
2011-02-01,9.728,10.109,9.716,10.018,10771438,0
2011-02-02,9.984,10.234,9.921,10.188,12041221,0
2011-02-03,10.188,10.234,9.949,10.194,18468494,0
2011-02-04,12.525,13.008,11.956,12.94,69856621,0
2011-02-07,12.951,13.253,12.724,12.872,27643724,0
2011-02-08,12.61,13.002,12.508,12.985,19555879,0
2011-02-09,13.378,14.043,13.344,13.884,44070100,0
2011-02-10,13.668,15.163,13.645,14.356,66566515,0
2011-02-11,14.617,16.124,14.435,16.01,72436582,0
2011-02-14,16.112,16.556,15.606,15.857,67812731,0
2011-02-15,15.157,15.265,13.946,14.242,70626520,0
2011-02-16,14.441,15.277,14.407,15.043,52120574,0
2011-02-17,15.015,15.464,14.907,15.134,22398186,0
2011-02-18,14.651,14.839,14.265,14.327,35243762,0
2011-02-22,13.742,14.623,13.554,13.946,35106132,0
2011-02-23,14.02,14.157,12.877,13.395,47211527,0
2011-02-24,13.554,14.14,13.435,13.838,32318448,0
2011-02-25,14.168,14.356,13.77,14.1,24955467,0
2011-02-28,14.265,14.606,13.645,14.026,28052418,0
2011-03-01,14.162,14.68,13.912,14.282,44732006,0
2011-03-02,14.202,14.447,13.81,13.946,27598837,0
2011-03-03,14.225,14.435,14.043,14.293,15347641,0
2011-03-04,14.253,15.646,14.242,15.561,49894433,0
2011-03-07,15.606,15.663,14.14,14.492,44149275,0
2011-03-08,14.617,14.85,14.014,14.429,33459612,0
2011-03-09,12.508,13.184,11.973,12.019,80251557,0
2011-03-10,11.973,12.65,11.655,12.093,45899155,0
2011-03-11,12.144,12.565,11.826,12.087,30901940,0
2011-03-14,12.377,12.673,12.11,12.212,32757691,0
2011-03-15,11.644,12.195,11.53,12.002,30527048,0
2011-03-16,12.212,12.684,11.894,11.985,33986722,0
2011-03-17,12.212,12.309,11.433,11.462,34388198,0
2011-03-18,11.61,11.649,10.7,10.762,53715551,0
2011-03-21,10.922,11.126,10.689,11.018,27418398,0
2011-03-22,10.933,11.121,10.609,10.637,29897629,0
2011-03-23,10.637,10.933,10.529,10.814,24613467,0
2011-03-24,10.978,11.649,10.944,11.575,35757759,0
2011-03-25,11.649,11.809,11.234,11.251,26024520,0
2011-03-28,11.354,11.393,10.978,11.013,17747257,0
2011-03-29,10.973,11.348,10.768,11.206,18554838,0
2011-03-30,11.399,11.604,11.2,11.291,17573700,0
2011-03-31,11.274,12.047,11.251,11.848,34491291,0
2011-04-01,11.598,11.627,10.848,10.865,58140436,0
2011-04-04,10.956,11.149,10.774,10.848,19241003,0
2011-04-05,10.848,11.121,10.836,10.887,22002067,0
2011-04-06,11.001,11.428,10.905,11.132,36600134,0
2011-04-07,11.16,11.212,10.785,10.797,22946350,0
2011-04-08,10.95,11.092,10.802,10.973,20089176,0
2011-04-11,10.99,11.007,10.654,10.751,20471381,0
2011-04-12,10.66,10.711,10.302,10.455,19101300,0
2011-04-13,10.649,10.899,10.541,10.62,19032311,0
2011-04-14,10.598,10.615,10.336,10.592,14357606,0
2011-04-15,10.586,10.768,10.381,10.518,15624167,0
2011-04-18,10.359,10.421,10.177,10.256,15342929,0
2011-04-19,10.296,10.399,10.137,10.256,13504536,0
2011-04-20,10.484,10.802,10.353,10.751,17350147,0
2011-04-21,10.99,11.411,10.887,11.371,26313107,0
2011-04-25,11.348,11.541,11.138,11.155,18266641,0
2011-04-26,11.2,11.325,11.064,11.229,15709667,0
2011-04-27,11.32,11.939,11.291,11.911,36725466,0
2011-04-28,11.888,12.155,11.502,11.706,27321054,0
2011-04-29,11.473,11.899,11.325,11.848,19622431,0
2011-05-02,12.03,12.133,11.757,11.843,19011192,0
2011-05-03,11.797,12.064,11.484,11.524,24744104,0
2011-05-04,11.502,11.502,10.978,11.371,30901109,0
2011-05-05,12.32,12.735,12.053,12.155,49537418,0
2011-05-06,12.485,12.593,12.133,12.252,27171653,0
2011-05-09,12.275,12.309,11.979,12.195,17078627,0
2011-05-10,12.241,12.587,12.241,12.542,16506587,0
2011-05-11,12.508,12.678,11.996,12.104,17183347,0
2011-05-12,12.053,12.36,11.683,12.354,17938587,0
2011-05-13,12.337,12.531,11.985,12.03,16113032,0
2011-05-16,11.945,12.127,11.507,11.57,17568381,0
2011-05-17,11.433,11.479,10.933,11.194,28174773,0
2011-05-18,11.246,11.695,11.206,11.61,15950281,0
2011-05-19,11.712,11.746,11.456,11.621,11881636,0
2011-05-20,11.604,11.78,11.484,11.553,11543122,0
2011-05-23,11.229,11.354,11.092,11.138,10571281,0
2011-05-24,11.217,11.229,10.967,11.013,15812220,0
2011-05-25,10.973,11.251,10.882,11.183,10607446,0
2011-05-26,11.183,11.342,11.149,11.291,8708673,0
2011-05-27,11.354,11.519,11.285,11.393,6903592,0
2011-05-31,11.564,11.581,11.257,11.479,9987718,0
2011-06-01,11.393,11.797,10.876,10.905,19237353,0
2011-06-02,10.944,11.069,10.757,10.87,14244312,0
2011-06-03,10.666,10.797,10.495,10.541,14996984,0
2011-06-06,10.518,10.603,10.177,10.211,12870801,0
2011-06-07,10.262,10.603,10.217,10.467,16045464,0
2011-06-08,10.092,10.148,9.756,9.893,23376004,0
2011-06-09,9.927,9.972,9.671,9.864,14178675,0
2011-06-10,9.836,9.927,9.4832,9.586,16406756,0
2011-06-13,9.62,9.779,9.3524,9.4377,12005285,0
2011-06-14,9.586,9.858,9.568,9.779,11668866,0
2011-06-15,9.688,9.705,9.3809,9.3979,13471047,0
2011-06-16,8.9772,9.1421,8.6872,8.8521,32578670,0
2011-06-17,8.9943,9.017,8.7157,8.818,15083532,0
2011-06-20,8.7953,9.0795,8.7725,8.9715,10219044,0
2011-06-21,9.017,9.4036,8.9943,9.3468,9835686,0
2011-06-22,9.2615,9.3809,9.1819,9.2103,8637689,0
2011-06-23,9.0397,9.4832,9.0056,9.4718,11757247,0
2011-06-24,9.4775,9.506,9.0966,9.1023,11183304,0
2011-06-27,9.1023,9.3581,9.0511,9.3013,6909280,0
2011-06-28,9.3183,9.642,9.2615,9.54,8230994,0
2011-06-29,9.3126,9.3638,9.125,9.1932,15925764,0
2011-06-30,9.2387,9.523,9.2103,9.4718,9971040,0
2011-07-01,9.4661,9.716,9.2842,9.671,9155323,0
2011-07-05,9.637,9.677,9.4377,9.4605,10151349,0
2011-07-06,9.4434,9.4548,9.2103,9.2842,8194663,0
2011-07-07,9.4377,9.563,9.3183,9.4946,9774575,0
2011-07-08,9.1876,9.2046,8.9317,9.0625,15564575,0
2011-07-11,8.9601,9.0852,8.6986,8.7668,10643292,0
2011-07-12,8.7214,8.7441,8.5337,8.5451,10253907,0
2011-07-13,8.6588,8.8123,8.5565,8.5735,7741208,0
2011-07-14,8.6361,8.71,8.2779,8.3746,11694366,0
2011-07-15,8.4541,8.511,8.3006,8.4769,7853955,0
2011-07-18,8.403,8.4712,8.0164,8.1756,10347084,0
2011-07-19,8.2495,8.4883,8.2495,8.4314,9919841,0
2011-07-20,8.4598,8.4712,8.1983,8.3006,7781210,0
2011-07-21,8.3291,8.4712,8.1585,8.3348,18420740,0
2011-07-22,8.3291,8.8294,8.2779,8.7214,23336383,0
2011-07-25,8.5906,8.6304,8.3632,8.3802,12941558,0
2011-07-26,8.403,8.6588,8.3973,8.5281,10314302,0
2011-07-27,8.312,8.3234,7.806,7.8344,17586629,0
2011-07-28,7.8344,7.9084,7.4535,7.4876,16536285,0
2011-07-29,7.3512,7.6582,7.1295,7.4763,16695395,0
2011-08-01,7.6923,7.7833,7.2773,7.4649,12991363,0
2011-08-02,7.3967,7.5161,7.084,7.0897,13548241,0
2011-08-03,7.1522,7.3341,6.8907,7.3,14946398,0
2011-08-04,7.1636,7.1863,6.5837,6.6064,20065185,0
2011-08-05,6.8224,6.8338,6.0947,6.4643,23401191,0
2011-08-08,5.9981,6.2255,5.5091,5.6001,23759542,0
2011-08-09,5.8616,6.1573,5.5717,6.1516,19750090,0
2011-08-10,5.9867,6.1459,5.7309,5.7479,19061247,0
2011-08-11,5.9753,6.5666,5.9696,6.4927,20857451,0
2011-08-12,6.7429,6.777,6.5325,6.5495,18238349,0
2011-08-15,6.6405,7.0385,6.6178,7.0157,15633549,0
2011-08-16,6.8679,6.9816,6.6405,6.7713,12168560,0
2011-08-17,6.8736,6.9134,6.4472,6.6519,17090741,0
2011-08-18,6.4074,6.6519,5.7309,5.8048,30931876,0
2011-08-19,5.7138,5.9981,5.6058,5.6171,19571484,0
2011-08-22,5.8957,5.9412,5.5603,5.6228,12436845,0
2011-08-23,5.7024,6.1573,5.6569,6.1573,16069779,0
2011-08-24,6.1402,6.2425,5.9412,6.1686,12072707,0
2011-08-25,6.2312,6.2425,5.9696,6.0038,13394283,0
2011-08-26,5.9185,6.4529,5.8673,6.3619,12046101,0
2011-08-29,6.4984,7.0214,6.4927,6.9816,15021997,0
2011-08-30,6.9646,7.7492,6.8964,7.6411,32219521,0
2011-08-31,7.789,7.9027,7.2773,7.3739,25246340,0
2011-09-01,7.5957,7.6696,7.3626,7.3739,19725151,0
2011-09-02,7.3682,7.7094,7.1636,7.2659,26968020,0
2011-09-06,6.9248,7.1749,6.8224,7.1124,15930426,0
2011-09-07,7.3114,7.6184,7.2432,7.5615,15838510,0
2011-09-08,7.3341,7.7548,7.2602,7.3171,14900663,0
2011-09-09,7.2545,7.3682,6.8964,7.0157,14823396,0
2011-09-12,6.8793,7.2489,6.8054,7.2261,13211769,0
2011-09-13,7.2659,7.4706,7.2147,7.408,15451957,0
2011-09-14,7.499,7.806,7.4137,7.6809,18253548,0
2011-09-15,7.7321,7.806,7.5388,7.698,10742823,0
2011-09-16,7.6525,7.7094,7.4365,7.5331,10572329,0
2011-09-19,7.3626,7.5445,7.2034,7.4365,11111231,0
2011-09-20,7.5104,7.7378,7.4024,7.4194,12090845,0
2011-09-21,7.482,7.59,7.0726,7.084,12004606,0
2011-09-22,6.6462,6.8395,6.3562,6.5609,15379910,0
2011-09-23,6.487,6.6746,6.379,6.595,9898072,0
2011-09-26,6.6974,6.7201,6.3221,6.5211,12881084,0
2011-09-27,6.6803,6.8509,6.4984,6.5609,17023458,0
2011-09-28,6.6007,6.6291,5.9696,6.0038,22769241,0
2011-09-29,6.2141,6.2937,5.7877,6.0265,18057353,0
2011-09-30,5.9185,5.9412,5.6683,5.6683,8682490,0
2011-10-03,5.6171,5.6342,5.0429,5.1111,21691168,0
2011-10-04,4.9406,5.4295,4.8837,5.4295,13884228,0
2011-10-05,5.367,5.6342,5.259,5.6115,14416174,0
2011-10-06,5.5091,5.9185,5.475,5.7707,15669564,0
2011-10-07,5.7763,5.8275,5.5432,5.7195,17588615,0
2011-10-10,5.8389,6.0151,5.7309,6.0038,9415795,0
2011-10-11,5.9583,6.1743,5.8844,6.1402,10122272,0
2011-10-12,6.2369,6.379,6.1061,6.1175,12265719,0
2011-10-13,6.0833,6.1686,5.8559,5.9867,9296198,0
2011-10-14,6.1573,6.2255,6.0436,6.2027,7894093,0
2011-10-17,6.1629,6.1743,5.8105,5.8446,6271884,0
2011-10-18,5.8616,6.1629,5.6683,6.1175,11189437,0
2011-10-19,6.072,6.1004,5.8048,5.8389,9595697,0
2011-10-20,5.8957,5.9185,5.6854,5.873,9581534,0
2011-10-21,5.8844,6.1004,5.8844,5.981,8901506,0
2011-10-24,6.0038,6.379,5.9753,6.3676,10528627,0
2011-10-25,6.2141,6.2823,5.7309,5.8446,20938994,0
2011-10-26,6.0265,6.0947,5.8332,6.0379,11637747,0
2011-10-27,6.3051,6.9418,6.2823,6.7429,26010271,0
2011-10-28,6.6519,7.2318,6.6235,7.1863,22159002,0
2011-10-31,7.0499,7.084,6.8168,6.8224,14497973,0
2011-11-01,6.487,6.7031,6.396,6.5268,20435079,0
2011-11-02,6.976,7.2545,6.8793,7.084,29288293,0
2011-11-03,7.1863,7.192,6.7826,7.0669,15360075,0
2011-11-04,6.9191,7.0726,6.8793,6.9646,9526340,0
2011-11-07,6.9134,7.0271,6.6576,6.8224,8824148,0
2011-11-08,6.9475,7.2091,6.9362,7.1067,12509504,0
2011-11-09,6.9362,6.9475,6.5723,6.6064,12786699,0
2011-11-10,6.7997,6.8224,6.4756,6.6007,11964970,0
2011-11-11,6.6974,6.8111,6.6746,6.6803,8815799,0
2011-11-14,6.6348,6.9191,6.6235,6.7315,7269003,0
2011-11-15,6.6974,6.8622,6.6576,6.7997,7365129,0
2011-11-16,6.7315,6.9475,6.6974,6.7087,10530451,0
2011-11-17,6.7258,6.7599,6.3904,6.4415,10511227,0
2011-11-18,6.4586,6.4756,6.2425,6.2482,7370754,0
2011-11-21,6.089,6.1118,5.8389,5.964,9707610,0
2011-11-22,5.9355,5.9867,5.7707,5.89,6955896,0
2011-11-23,5.7991,5.8673,5.6058,5.6171,8451478,0
2011-11-25,5.5887,5.6797,5.4352,5.4352,3627539,0
2011-11-28,5.7536,5.9696,5.6854,5.8275,9769995,0
2011-11-29,5.873,5.9355,5.7479,5.8105,8164272,0
2011-11-30,6.1004,6.2482,6.0322,6.2425,10130525,0
2011-12-01,6.1402,6.3221,6.0833,6.1459,7626387,0
2011-12-02,6.288,6.4643,6.1914,6.2027,8829270,0
2011-12-05,6.3676,6.4074,6.0436,6.089,8881003,0
2011-12-06,6.1004,6.1345,5.8787,5.9526,6989915,0
2011-12-07,5.9526,6.0663,5.873,5.9981,7825313,0
2011-12-08,5.9696,6.3051,5.8787,5.9071,11572443,0
2011-12-09,5.9924,6.1573,5.9128,6.1402,7032543,0
2011-12-12,6.0492,6.0492,5.8957,6.0322,7007956,0
2011-12-13,6.0777,6.1175,5.6456,5.7309,13867635,0
2011-12-14,5.7081,5.7138,5.4295,5.475,10504022,0
2011-12-15,5.6058,5.6285,5.4011,5.4409,9709469,0
2011-12-16,5.4864,5.5546,5.3329,5.4182,12776392,0
2011-12-19,5.4182,5.4807,5.2419,5.2703,8449080,0
2011-12-20,5.4238,5.6456,5.3897,5.6285,8633392,0
2011-12-21,5.6001,5.6058,5.4182,5.5717,6049229,0
2011-12-22,5.6058,5.9412,5.5887,5.9185,6734285,0
2011-12-23,5.9355,6.0038,5.8844,5.9981,4740155,0
2011-12-27,5.964,6.0833,5.9526,6.0436,3515497,0
2011-12-28,6.072,6.0833,5.8446,5.9355,5363341,0
2011-12-29,5.9412,5.9981,5.8275,5.9753,4278687,0
2011-12-30,5.9526,6.0151,5.9128,5.9355,3201922,0
2012-01-03,6.1231,6.3108,6.1004,6.1629,5433975,0
2012-01-04,6.089,6.1061,5.9355,6.072,5066762,0
2012-01-05,6.1686,6.4358,6.1402,6.2539,13171404,0
2012-01-06,6.2539,6.3449,6.1686,6.3221,7441630,0
2012-01-09,6.3278,6.5666,6.3108,6.5098,9126696,0
2012-01-10,6.6746,6.7485,6.4302,6.4927,9170928,0
2012-01-11,6.4529,6.6462,6.4017,6.6291,8037707,0
2012-01-12,6.6291,6.6519,6.4927,6.6178,8187889,0
2012-01-13,6.5439,6.6633,6.47,6.5211,6263830,0
2012-01-17,6.6178,6.7826,6.5893,6.6974,6780841,0
2012-01-18,6.7372,7.192,6.7258,7.1863,11346231,0
2012-01-19,7.3569,7.5161,7.2886,7.3512,11442267,0
2012-01-20,7.4763,7.6696,7.391,7.6468,13341006,0
2012-01-23,7.6298,7.6753,7.4478,7.5445,7410781,0
2012-01-24,7.4706,7.7321,7.3341,7.7151,7190618,0
2012-01-25,7.7378,7.7548,7.5331,7.7151,9119365,0
2012-01-26,7.7321,7.9311,7.6184,7.6582,10135724,0
2012-01-27,7.4478,7.4763,7.2489,7.3,18518164,0
2012-01-30,7.2261,7.3455,7.1863,7.2943,9246741,0
2012-01-31,7.3796,7.391,7.1693,7.2147,9223733,0
2012-02-01,7.3,7.499,7.2318,7.4649,18611779,0
2012-02-02,7.7151,7.7321,6.8679,6.9305,40183685,0
2012-02-03,6.9703,7.1067,6.9532,7.0442,19211812,0
2012-02-06,6.9987,7.2375,6.9305,7.1977,12976362,0
2012-02-07,7.1636,7.59,7.1238,7.5331,18057633,0
2012-02-08,7.5274,7.8742,7.5161,7.789,17607708,0
2012-02-09,7.789,7.9254,7.7264,7.8401,13014843,0
2012-02-10,7.9709,8.1073,7.8572,7.9254,16589455,0
2012-02-13,8.0391,8.096,7.9368,8.005,8637759,0
2012-02-14,7.9709,8.0562,7.8515,7.9709,11329463,0
2012-02-15,8.0448,8.3006,8.0277,8.1358,16681973,0
2012-02-16,8.096,8.3632,8.0732,8.3404,11298853,0
2012-02-17,8.3916,8.6247,8.3859,8.4883,16490530,0
2012-02-21,8.4939,8.5451,8.1869,8.3006,14361305,0
2012-02-22,8.2893,8.2893,7.8742,7.9197,13605115,0
2012-02-23,7.9254,8.0846,7.7321,8.0448,10818642,0
2012-02-24,8.0505,8.1301,7.9368,7.9766,7947025,0
2012-02-27,7.8913,8.0448,7.7662,7.9652,10001965,0
2012-02-28,7.9595,8.0107,7.8686,7.9425,10351286,0
2012-02-29,7.9368,7.9709,7.391,7.408,24463123,0
2012-03-01,7.3284,7.7492,7.3057,7.6525,19021770,0
2012-03-02,7.6127,7.7378,7.5217,7.6241,7725833,0
2012-03-05,7.5843,7.607,7.2375,7.3284,14249425,0
2012-03-06,7.2204,7.2261,7.0442,7.101,12870006,0
2012-03-07,7.3057,7.4706,7.2375,7.2773,10699946,0
2012-03-08,7.4194,7.5559,7.391,7.4763,10577486,0
2012-03-09,7.5104,7.8117,7.4763,7.6866,11465293,0
2012-03-12,7.6753,7.7776,7.5217,7.59,8698114,0
2012-03-13,7.6753,7.9084,7.6468,7.9084,11024386,0
2012-03-14,7.8799,7.9595,7.7151,7.789,6713764,0
2012-03-15,7.8117,8.0675,7.7662,8.0448,10949351,0
2012-03-16,8.0675,8.1187,7.9993,8.0789,9023148,0
2012-03-19,8.0789,8.2154,8.0334,8.1301,9238015,0
2012-03-20,8.005,8.0675,7.9084,8.0221,6640400,0
2012-03-21,8.0619,8.1642,7.9879,8.0448,6921490,0
2012-03-22,7.9652,8.0391,7.7605,7.8288,8159518,0
2012-03-23,7.8686,7.9254,7.7151,7.8913,5427736,0
2012-03-26,8.0164,8.1756,7.9311,8.1415,7801218,0
2012-03-27,8.2438,8.5281,8.2324,8.4087,20222261,0
2012-03-28,8.3461,8.4996,8.1869,8.295,12087519,0
2012-03-29,8.2097,8.3006,8.1073,8.2836,7333046,0
2012-03-30,8.3689,8.4314,8.1869,8.2381,5983650,0
2012-04-02,8.1869,8.3802,8.0903,8.295,8851369,0
2012-04-03,8.295,8.3859,8.1017,8.1869,10058836,0
2012-04-04,8.0846,8.1415,7.8572,7.8856,11985550,0
2012-04-05,7.8629,7.8856,7.6355,7.6639,9914770,0
2012-04-09,7.5274,7.5672,7.3341,7.408,7918042,0
2012-04-10,7.391,7.5047,7.1636,7.1863,8444277,0
2012-04-11,7.283,7.4649,7.1863,7.3114,11301518,0
2012-04-12,7.3398,7.5502,7.3057,7.5388,6723584,0
2012-04-13,7.4876,7.5274,7.3284,7.391,8606804,0
2012-04-16,7.4478,7.5217,7.2602,7.3512,9356694,0
2012-04-17,7.4194,7.6241,7.4024,7.5672,5332345,0
2012-04-18,7.5161,7.607,7.4251,7.5559,7158161,0
2012-04-19,7.5161,7.7037,7.4592,7.5047,7589313,0
2012-04-20,7.5502,7.6127,7.3398,7.3626,7462002,0
2012-04-23,7.2147,7.2375,6.9589,6.9816,16794829,0
2012-04-24,6.993,7.0783,6.8793,6.976,11430735,0
2012-04-25,7.1295,7.1863,7.0271,7.1806,10235808,0
2012-04-26,7.1749,7.1977,6.9362,6.9475,13684795,0
2012-04-27,6.9873,7.1351,6.8907,7.1124,10893239,0
2012-04-30,7.0783,7.101,6.8566,6.9191,7728271,0
2012-05-01,6.9077,7.0669,6.9077,6.9816,5823924,0
2012-05-02,6.9305,6.9873,6.7826,6.8452,13529785,0
2012-05-03,6.5723,6.7713,6.396,6.5893,25738818,0
2012-05-04,6.5041,6.5325,6.2482,6.3051,18149848,0
2012-05-07,6.2539,6.3847,6.2425,6.2937,11122965,0
2012-05-08,6.2312,6.2767,6.0663,6.18,9533782,0
2012-05-09,6.0777,6.1686,6.0322,6.1459,7319358,0
2012-05-10,6.2823,6.4245,6.0947,6.1061,11928652,0
2012-05-11,6.0436,6.2312,6.0265,6.0777,8914841,0
2012-05-14,5.9696,6.1288,5.9412,6.0379,7856876,0
2012-05-15,6.0663,6.1402,5.9753,5.9981,7752250,0
2012-05-16,6.0208,6.1459,5.8275,5.8559,8203573,0
2012-05-17,5.8844,5.9071,5.6854,5.6854,4769344,0
2012-05-18,5.7365,5.7934,5.583,5.6058,10887833,0
2012-05-21,5.6285,5.8616,5.5944,5.8105,6047627,0
2012-05-22,5.8105,5.9185,5.7365,5.8105,5866453,0
2012-05-23,5.7195,5.9298,5.6513,5.89,7363229,0
2012-05-24,5.89,5.8957,5.5717,5.6342,8485465,0
2012-05-25,5.6285,5.7024,5.5717,5.5887,9001389,0
2012-05-29,5.6854,5.7877,5.6513,5.782,14700817,0
2012-05-30,5.7024,5.7081,5.5432,5.6854,9222405,0
2012-05-31,5.7309,5.8275,5.5546,5.7707,11373306,0
2012-06-01,5.6115,5.6513,5.458,5.4864,10856710,0
2012-06-04,5.4978,5.5944,5.3158,5.3727,9318128,0
2012-06-05,5.3443,5.5546,5.3045,5.5432,7500291,0
2012-06-06,5.5944,5.8844,5.5944,5.8844,8738289,0
2012-06-07,5.9696,6.0549,5.8161,5.8446,9947976,0
2012-06-08,5.8502,5.9981,5.7479,5.981,6067868,0
2012-06-11,6.0777,6.0833,5.6399,5.6513,7860537,0
2012-06-12,5.7138,5.8218,5.6399,5.8048,7306490,0
2012-06-13,5.7593,5.8048,5.6115,5.6285,7475334,0
2012-06-14,5.6342,5.6569,5.4921,5.6001,6825160,0
2012-06-15,5.6115,5.7479,5.566,5.7422,8713049,0
2012-06-18,5.6911,5.9526,5.6399,5.9355,7151093,0
2012-06-19,5.9753,6.0777,5.9526,5.9753,6310860,0
2012-06-20,5.981,6.2141,5.9185,6.1686,7851547,0
2012-06-21,6.1629,6.1686,5.8275,5.8389,6177773,0
2012-06-22,5.8787,5.9583,5.8218,5.9071,10539561,0
2012-06-25,5.7991,5.8218,5.5944,5.674,5073302,0
2012-06-26,5.6797,5.7593,5.6285,5.7024,4906345,0
2012-06-27,5.7422,5.964,5.7195,5.9128,6360165,0
2012-06-28,5.8559,6.0322,5.8332,5.9583,7247970,0
2012-06-29,6.1231,6.2539,6.0947,6.2539,8847724,0
2012-07-02,6.2482,6.2539,6.1004,6.2084,4828069,0
2012-07-03,6.1971,6.4245,6.18,6.3904,3017155,0
2012-07-05,6.379,6.4131,6.2539,6.2994,4619384,0
2012-07-06,6.2141,6.2141,5.873,6.0151,6736405,0
2012-07-09,5.9867,6.0151,5.7877,5.8105,6096545,0
2012-07-10,5.9128,6.072,5.7195,5.782,9440053,0
2012-07-11,5.782,5.7991,5.3045,5.3272,18105557,0
2012-07-12,5.2703,5.2988,5.06,5.1339,14471799,0
2012-07-13,5.1339,5.1851,4.9292,5.1168,15235410,0
2012-07-16,5.1168,5.1737,5.0031,5.0145,13999083,0
2012-07-17,5.0486,5.0657,4.8155,4.9065,12439111,0
2012-07-18,4.9008,5.3499,4.9008,5.2817,15785259,0
2012-07-19,5.3329,5.4693,5.2874,5.4466,11022395,0
2012-07-20,5.3727,5.4011,5.276,5.2931,7860644,0
2012-07-23,5.1055,5.1055,4.9463,4.9918,12020561,0
2012-07-24,4.9918,5.1168,4.9178,5.077,11353084,0
2012-07-25,5.1168,5.3045,5.1055,5.2078,9144078,0
2012-07-26,5.3329,5.475,5.3101,5.4352,9573816,0
2012-07-27,5.4978,5.7195,5.3954,5.6569,9250247,0
2012-07-30,5.6569,5.7138,5.5319,5.6115,6770765,0
2012-07-31,5.5887,5.7252,5.5774,5.5944,6779424,0
2012-08-01,5.6456,5.6513,5.4921,5.5319,6688211,0
2012-08-02,5.4295,5.5717,5.3045,5.3727,11683407,0
2012-08-03,5.5376,5.6456,5.4068,5.6001,7976471,0
2012-08-06,5.6342,5.8957,5.5944,5.8446,7073760,0
2012-08-07,5.8844,6.0606,5.8559,5.9696,9566140,0
2012-08-08,5.9469,6.1516,5.9412,6.0208,6870438,0
2012-08-09,6.0265,6.2312,6.0038,6.1231,7639104,0
2012-08-10,6.2084,6.2255,6.0833,6.1971,7151537,0
2012-08-13,6.4074,6.47,6.1857,6.288,14008275,0
2012-08-14,6.3221,6.379,5.9753,6.072,20847059,0
2012-08-15,6.4188,6.7087,6.4131,6.5723,34061697,0
2012-08-16,6.6064,6.7429,6.4756,6.7315,15173565,0
2012-08-17,6.7429,6.8509,6.6746,6.8281,12797678,0
2012-08-20,6.8224,6.8281,6.6007,6.6576,10764232,0
2012-08-21,6.6746,6.8139,6.6462,6.7031,8748197,0
2012-08-22,6.6576,6.7485,6.595,6.6633,6885081,0
2012-08-23,6.6405,6.7116,6.595,6.6064,7389933,0
2012-08-24,6.6291,6.6689,6.4927,6.6405,5871638,0
2012-08-27,6.6803,6.7826,6.6405,6.7315,8214413,0
2012-08-28,6.6974,6.7912,6.6519,6.7713,6411990,0
2012-08-29,6.7542,6.8168,6.6462,6.6803,5606002,0
2012-08-30,6.4927,6.5211,6.2539,6.2937,13378669,0
2012-08-31,6.3847,6.4586,6.2653,6.3619,9153210,0
2012-09-04,6.3221,6.4586,6.2312,6.3619,7828150,0
2012-09-05,6.3562,6.4188,6.2823,6.3562,6534872,0
2012-09-06,6.3904,6.7372,6.379,6.7031,9189239,0
2012-09-07,6.7315,7.0584,6.686,6.9873,13046645,0
2012-09-10,6.9475,7.0385,6.9077,6.9873,9191661,0
2012-09-11,6.9987,7.2773,6.9703,7.1977,12894270,0
2012-09-12,7.2545,7.283,7.1295,7.2147,6186590,0
2012-09-13,7.1977,7.4251,7.142,7.3398,7081763,0
2012-09-14,7.3853,7.7321,7.3341,7.6468,13258603,0
2012-09-17,7.6468,7.6468,7.4194,7.499,5083572,0
2012-09-18,7.4933,7.5729,7.4086,7.5018,6772810,0
2012-09-19,7.5502,7.6042,7.4478,7.499,6149565,0
2012-09-20,7.4478,7.4478,7.2318,7.408,7913719,0
2012-09-21,7.4478,7.5957,7.3228,7.3341,12694941,0
2012-09-24,7.2375,7.3341,7.1749,7.2545,6340527,0
2012-09-25,7.3341,7.3796,7.0101,7.0157,8001743,0
2012-09-26,7.0157,7.0271,6.7542,6.902,10695317,0
2012-09-27,6.9532,7.3569,6.902,7.2545,16232382,0
2012-09-28,7.1124,7.1579,6.9646,7.0385,8803919,0
2012-10-01,7.0612,7.0726,6.7542,6.777,12144186,0
2012-10-02,6.8224,6.8452,6.578,6.6405,13701668,0
2012-10-03,6.6746,6.7599,6.6121,6.6803,7998466,0
2012-10-04,6.6974,6.7372,6.5382,6.5552,9028699,0
2012-10-05,6.6007,6.6291,6.4131,6.4586,8801659,0
2012-10-08,6.3449,6.3676,6.1573,6.1857,13228199,0
2012-10-09,6.2141,6.2539,5.9753,6.0265,10992924,0
2012-10-10,6.0436,6.0492,5.873,5.9469,8745550,0
2012-10-11,5.9696,6.072,5.9071,5.9583,5198979,0
2012-10-12,5.9526,5.9867,5.8332,5.8559,4254697,0
2012-10-15,5.8673,5.9526,5.7991,5.8957,8141637,0
2012-10-16,5.9014,6.1004,5.9014,6.089,8158549,0
2012-10-17,6.0492,6.271,6.0151,6.1516,8660581,0
2012-10-18,6.1345,6.1402,5.9469,5.9583,7401395,0
2012-10-19,5.9412,6.0038,5.7422,5.782,9538580,0
2012-10-22,5.7763,5.9014,5.7422,5.8161,7279289,0
2012-10-23,5.7081,5.9526,5.6626,5.9242,7261206,0
2012-10-24,5.9583,5.9981,5.7422,5.782,5577803,0
2012-10-25,5.8502,5.9298,5.8218,5.8559,5903844,0
2012-10-26,5.8332,5.9355,5.7593,5.873,5988559,0
2012-10-31,5.8616,5.873,5.3556,5.5091,16925104,0
2012-11-01,5.5262,5.964,5.5262,5.9412,11652272,0
2012-11-02,5.9469,5.9696,5.7593,5.8105,7487267,0
2012-11-05,5.8048,5.981,5.782,5.9469,6146039,0
2012-11-06,5.9981,6.1231,5.9298,6.0436,8038560,0
2012-11-07,6.2255,6.4643,6.0947,6.3392,22055758,0
2012-11-08,6.3164,6.4671,6.2596,6.288,13306947,0
2012-11-09,6.2653,6.4756,6.2312,6.3403,7110959,0
2012-11-12,6.3562,6.396,6.2937,6.3449,3328215,0
2012-11-13,6.2937,6.3392,6.2141,6.2255,5590182,0
2012-11-14,6.3619,6.5154,6.3108,6.3278,7925006,0
2012-11-15,6.3506,6.3733,6.1629,6.2198,6395055,0
2012-11-16,6.2369,6.2539,5.9526,6.1402,8535061,0
2012-11-19,6.2198,6.396,6.1686,6.2823,6398742,0
2012-11-20,6.271,6.3051,6.0606,6.2369,7818979,0
2012-11-21,6.3164,6.4188,6.288,6.3847,4257552,0
2012-11-23,6.4245,6.6206,6.3676,6.6121,3343392,0
2012-11-26,6.5837,6.6178,6.4586,6.5495,6113733,0
2012-11-27,6.5552,6.6348,6.4927,6.4984,4914287,0
2012-11-28,6.487,6.7883,6.3108,6.7713,8533574,0
2012-11-29,6.8054,6.8793,6.777,6.8281,7663193,0
2012-11-30,6.8281,6.9248,6.8111,6.8964,7819271,0
2012-12-03,6.9418,7.0669,6.9191,6.9305,7251924,0
2012-12-04,6.9362,7.0669,6.8907,7.0214,9896150,0
2012-12-05,6.9873,7.084,6.9418,7.0328,7966131,0
2012-12-06,6.8509,7.0328,6.7542,7.0157,13671180,0
2012-12-07,7.0499,7.101,6.976,7.0044,7187879,0
2012-12-10,7.0044,7.1238,6.9816,7.0897,5123070,0
2012-12-11,7.1408,7.2886,7.1238,7.2773,7343598,0
2012-12-12,7.3284,7.3512,7.1465,7.1522,7751309,0
2012-12-13,7.1636,7.3284,7.0783,7.1124,8000258,0
2012-12-14,7.101,7.3114,7.0783,7.1522,6029009,0
2012-12-17,7.1749,7.2318,7.1067,7.1749,4934535,0
2012-12-18,7.2773,7.5104,7.2375,7.499,8710988,0
2012-12-19,7.4933,7.6184,7.4251,7.5104,5822994,0
2012-12-20,7.499,7.5957,7.4308,7.5615,5457375,0
2012-12-21,7.4137,7.5161,7.3455,7.5047,7471776,0
2012-12-24,7.4535,7.4933,7.3682,7.482,1712767,0
2012-12-26,7.5559,7.7662,7.5331,7.5672,4950210,0
2012-12-27,7.5615,7.6298,7.3967,7.5559,5773766,0
2012-12-28,7.4706,7.5559,7.391,7.482,3654719,0
2012-12-31,7.482,7.698,7.4308,7.6753,5723097,0
2013-01-02,7.8913,8.0277,7.8572,7.9766,9158821,0
2013-01-03,7.9766,8.0448,7.8174,7.8799,5959611,0
2013-01-04,7.9311,7.9595,7.8288,7.8629,4437152,0
2013-01-07,8.0391,8.1244,7.9595,8.0391,8666850,0
2013-01-08,8.0164,8.0448,7.8458,7.8686,6267644,0
2013-01-09,7.8913,7.9084,7.5729,7.6866,11610921,0
2013-01-10,7.7833,7.8344,7.5729,7.6582,8547841,0
2013-01-11,7.6753,7.698,7.4194,7.5161,10981048,0
2013-01-14,7.391,7.4933,7.3682,7.4933,7547460,0
2013-01-15,7.4478,7.6355,7.4024,7.5957,5891193,0
2013-01-16,7.6013,7.7207,7.4706,7.6753,7898740,0
2013-01-17,7.6923,7.8174,7.6923,7.7378,5280081,0
2013-01-18,7.6525,7.6525,7.4365,7.5047,9549868,0
2013-01-22,7.5331,7.6582,7.4535,7.6184,7975546,0
2013-01-23,7.6696,7.7293,7.6013,7.6184,3240356,0
2013-01-24,7.5843,7.7492,7.5217,7.5445,6483784,0
2013-01-25,7.5672,7.6923,7.5217,7.6468,10068436,0
2013-01-28,7.6411,7.7719,7.6184,7.7605,7082032,0
2013-01-29,7.7435,7.7662,7.3398,7.4251,14649126,0
2013-01-30,7.3455,7.4478,7.0385,7.0499,32192808,0
2013-01-31,8.005,8.6077,7.9595,8.2495,41963160,0
2013-02-01,8.2608,8.5792,8.2324,8.403,19162769,0
2013-02-04,8.3461,8.6361,8.312,8.5394,15206551,0
2013-02-05,8.5792,8.7441,8.5451,8.6304,8229417,0
2013-02-06,8.602,8.7498,8.5622,8.7214,6809304,0
2013-02-07,8.7498,8.7498,8.5792,8.6702,7258152,0
2013-02-08,8.6475,8.8066,8.6219,8.6475,5732683,0
2013-02-11,8.6531,8.7441,8.5849,8.6759,3561668,0
2013-02-12,8.6418,8.8066,8.6418,8.6929,5886715,0
2013-02-13,8.6986,8.7953,8.6702,8.727,5857774,0
2013-02-14,8.7214,8.8294,8.6986,8.801,4987983,0
2013-02-15,8.8123,8.8862,8.5508,8.6247,9216015,0
2013-02-19,8.6816,8.801,8.619,8.7612,5806830,0
2013-02-20,8.7612,8.8066,8.3859,8.4087,8488978,0
2013-02-21,8.3916,8.42,8.113,8.1869,7341623,0
2013-02-22,8.2552,8.3689,8.2495,8.3177,3573440,0
2013-02-25,8.3632,8.4485,8.0448,8.0448,7140438,0
2013-02-26,8.0903,8.1813,7.9425,8.096,6178054,0
2013-02-27,8.113,8.295,8.0448,8.2154,5209806,0
2013-02-28,8.221,8.2779,8.0391,8.0448,5295245,0
2013-03-01,8.0164,8.0903,7.9595,7.9908,9043416,0
2013-03-04,7.9709,8.0448,7.9368,7.9482,5751609,0
2013-03-05,8.0391,8.1699,8.0334,8.0448,5901706,0
2013-03-06,8.0903,8.0903,7.8686,8.0448,7424509,0
2013-03-07,8.5735,8.6986,8.4712,8.6588,17033360,0
2013-03-08,8.7157,8.818,8.619,8.801,11178529,0
2013-03-11,8.7839,8.8408,8.7157,8.7555,5684950,0
2013-03-12,8.7043,8.8237,8.6531,8.6872,6487814,0
2013-03-13,8.6816,8.7043,8.511,8.5565,5350749,0
2013-03-14,8.6133,8.801,8.6133,8.6759,6781137,0
2013-03-15,8.6986,8.7441,8.5588,8.6531,7711994,0
2013-03-18,8.5394,8.5565,8.312,8.511,5364157,0
2013-03-19,8.5281,8.6133,8.1301,8.1415,9299818,0
2013-03-20,8.1869,8.2239,8.1073,8.1301,7415262,0
2013-03-21,8.0675,8.1073,7.6923,7.7946,14668465,0
2013-03-22,7.7946,7.8742,7.59,7.6582,9775738,0
2013-03-25,7.6923,7.789,7.607,7.7548,8410219,0
2013-03-26,7.7605,7.8515,7.6355,7.698,4464330,0
2013-03-27,7.6468,7.7037,7.5615,7.7037,5298367,0
2013-03-28,7.7207,7.7207,7.5615,7.5985,5819233,0
2013-04-01,7.59,7.6241,7.3796,7.5388,7591930,0
2013-04-02,7.5615,7.6241,7.4706,7.5274,9892200,0
2013-04-03,7.5274,7.5957,7.3626,7.3853,8145862,0
2013-04-04,7.3626,7.5388,7.3228,7.4535,6319234,0
2013-04-05,7.1124,7.3569,7.0271,7.2659,7977456,0
2013-04-08,7.2602,7.4251,7.2034,7.4251,5270603,0
2013-04-09,7.4251,7.6013,7.3739,7.5843,6804680,0
2013-04-10,7.698,8.1017,7.698,7.9482,17207731,0
2013-04-11,7.9482,8.096,7.8174,8.0846,8273649,0
2013-04-12,8.0334,8.0562,7.8003,7.9482,5306672,0
2013-04-15,7.8742,7.9027,7.5217,7.5729,6834509,0
2013-04-16,7.6355,7.698,7.4535,7.499,5490641,0
2013-04-17,7.3967,7.4308,7.2091,7.3228,7794298,0
2013-04-18,7.3512,7.4422,7.0783,7.1522,6415875,0
2013-04-19,7.1863,7.2545,7.0499,7.2204,6721816,0
2013-04-22,7.2545,7.391,7.1522,7.3284,8569266,0
2013-04-23,7.3569,7.6809,7.3512,7.6468,9780335,0
2013-04-24,7.4308,7.6241,7.4194,7.607,8437463,0
2013-04-25,7.6923,7.8003,7.6411,7.7321,6024034,0
2013-04-26,7.7037,7.7037,7.5615,7.6411,4035526,0
2013-04-29,7.7037,7.7833,7.5672,7.7264,4416423,0
2013-04-30,7.5957,7.7207,7.4706,7.6753,7879032,0
2013-05-01,7.6184,7.6753,7.0499,7.1181,24037841,0
2013-05-02,7.4478,7.6753,7.2716,7.391,22659015,0
2013-05-03,7.4706,7.6241,7.4137,7.5729,11196269,0
2013-05-06,7.59,7.8401,7.5729,7.8117,9120262,0
2013-05-07,7.8572,7.8856,7.7321,7.8174,6231099,0
2013-05-08,7.7776,7.7946,7.6696,7.6923,4713825,0
2013-05-09,7.6525,7.7207,7.4763,7.5274,7273022,0
2013-05-10,7.5274,7.6696,7.5274,7.6525,3999926,0
2013-05-13,7.6184,7.6764,7.5331,7.5502,4574645,0
2013-05-14,7.5615,7.607,7.5047,7.5615,8298738,0
2013-05-15,7.5559,7.6127,7.5217,7.5957,4331454,0
2013-05-16,7.7548,8.0448,7.7321,7.9709,13734752,0
2013-05-17,7.9766,8.0277,7.8742,7.9425,5714867,0
2013-05-20,7.8288,7.9879,7.8231,7.897,4112015,0
2013-05-21,7.8742,7.9482,7.7776,7.8742,4458341,0
2013-05-22,7.8742,7.9027,7.5303,7.5559,6102464,0
2013-05-23,7.408,7.5502,7.3682,7.4876,6461670,0
2013-05-24,7.4194,7.4763,7.3398,7.4308,3254525,0
2013-05-28,7.6241,7.6753,7.5217,7.6013,5508358,0
2013-05-29,7.5502,7.7264,7.5161,7.7094,5601358,0
2013-05-30,7.7378,7.9084,7.6525,7.806,4948687,0
2013-05-31,7.789,7.9254,7.7435,7.7435,3368680,0
2013-06-03,7.7605,7.789,7.4763,7.6298,6080458,0
2013-06-04,7.6241,7.7321,7.5217,7.5729,4924573,0
2013-06-05,7.5672,7.5672,7.391,7.4649,8218313,0
2013-06-06,7.789,8.0903,7.7605,8.0846,15919263,0
2013-06-07,8.1073,8.3461,8.0391,8.3291,9976470,0
2013-06-10,8.3746,8.4314,8.3234,8.3859,7110804,0
2013-06-11,8.2779,8.4712,8.1983,8.2608,7291227,0
2013-06-12,8.312,8.3461,7.9197,7.9823,8609914,0
2013-06-13,7.9482,8.1642,7.9254,8.1244,5914801,0
2013-06-14,8.1073,8.1756,7.9879,8.0562,4098171,0
2013-06-17,8.1585,8.1983,8.0107,8.0732,4802818,0
2013-06-18,8.0732,8.2836,8.0732,8.1926,3925219,0
2013-06-19,8.1869,8.2552,8.1073,8.113,4917338,0
2013-06-20,8.1756,8.4371,7.8572,7.9254,12391132,0
2013-06-21,8.0164,8.0675,7.806,7.9823,8276080,0
2013-06-24,7.8742,7.9186,7.7151,7.7719,5465021,0
2013-06-25,7.8458,7.9538,7.7151,7.8003,6269978,0
2013-06-26,7.8629,7.8941,7.7776,7.8344,3001823,0
2013-06-27,7.8742,8.1415,7.8401,8.0903,5155015,0
2013-06-28,8.0164,8.221,7.9851,8.1813,8895503,0
2013-07-01,8.1983,8.3632,8.1813,8.2097,5444730,0
2013-07-02,8.2154,8.403,8.1585,8.2438,5280317,0
2013-07-03,8.1756,8.312,8.1301,8.2552,3266885,0
2013-07-05,8.3234,8.4883,8.2779,8.4712,4432946,0
2013-07-08,8.5281,8.5281,8.4371,8.4655,4424999,0
2013-07-09,8.4769,8.511,8.1187,8.1585,10538813,0
2013-07-10,8.2267,8.3461,8.113,8.2097,5622205,0
2013-07-11,8.3177,8.5281,8.2438,8.5053,6834611,0
2013-07-12,8.511,8.6361,8.4769,8.6077,7881153,0
2013-07-15,8.6418,8.6645,8.4996,8.5224,9702435,0
2013-07-16,8.5337,8.6077,8.4314,8.4712,5005623,0
2013-07-17,8.4769,8.5565,8.4257,8.5167,7200197,0
2013-07-18,8.5849,8.7043,8.5394,8.6133,3300674,0
2013-07-19,8.5849,8.6361,8.5167,8.6276,3395677,0
2013-07-22,8.6816,8.6872,8.5394,8.6133,3705448,0
2013-07-23,8.4314,8.4883,8.2267,8.2608,9837185,0
2013-07-24,8.3973,8.4257,8.2751,8.312,7105066,0
2013-07-25,8.3689,8.3746,8.1813,8.2552,5701081,0
2013-07-26,8.1813,8.2836,8.1528,8.2495,4180968,0
2013-07-29,8.204,8.312,8.167,8.2381,3511193,0
2013-07-30,8.2722,8.3461,8.2552,8.3291,5306528,0
2013-07-31,8.312,8.4286,8.2836,8.3404,6855359,0
2013-08-01,8.4087,8.5906,8.3746,8.5622,4704044,0
2013-08-02,8.5167,8.6077,8.4314,8.5792,3120918,0
2013-08-05,8.5053,8.5451,8.3234,8.3973,7377063,0
2013-08-06,8.3689,8.3859,8.096,8.1187,10151498,0
2013-08-07,8.3234,8.4144,8.1926,8.3746,10904003,0
2013-08-08,8.4712,8.4826,8.3348,8.3916,4613075,0
2013-08-09,8.3575,8.4144,8.2722,8.3404,4060248,0
2013-08-12,8.2608,8.4939,8.2552,8.4144,3892973,0
2013-08-13,8.4996,8.5281,8.3689,8.4144,14009149,0
2013-08-14,8.312,8.5281,8.0619,8.0903,25638485,0
2013-08-15,7.9197,7.9197,7.6355,7.6468,16053134,0
2013-08-16,7.7662,7.9254,7.7378,7.7662,49668771,0
2013-08-19,7.7662,7.8174,7.607,7.6184,9713599,0
2013-08-20,7.6411,7.6866,7.59,7.6184,8371268,0
2013-08-21,7.5729,7.6355,7.4905,7.5104,6300871,0
2013-08-22,7.5217,7.7151,7.5047,7.6355,7980117,0
2013-08-23,7.6468,7.7435,7.5957,7.7037,9940664,0
2013-08-26,7.6809,7.7719,7.6639,7.6696,6475977,0
2013-08-27,7.5559,7.5957,7.3967,7.4251,8881617,0
2013-08-28,7.4535,7.5161,7.4024,7.4279,10001739,0
2013-08-29,7.4308,7.5246,7.408,7.445,6579688,0
2013-08-30,7.482,7.4933,7.2545,7.2943,6294462,0
2013-09-03,7.4478,7.499,7.2773,7.3512,8604889,0
2013-09-04,7.4706,7.8003,7.4649,7.7833,14343276,0
2013-09-05,7.7776,7.9595,7.7776,7.9311,10554675,0
2013-09-06,8.1869,8.4144,8.1358,8.1869,15849920,0
2013-09-09,8.2438,8.4939,8.204,8.4598,13068797,0
2013-09-10,8.5394,8.6361,8.4826,8.602,13799377,0
2013-09-11,8.4712,8.6077,8.4712,8.5735,8430716,0
2013-09-12,8.5565,8.6361,8.4996,8.5224,7955987,0
2013-09-13,8.5337,8.6361,8.4541,8.5337,6826860,0
2013-09-16,8.6304,8.727,8.4996,8.5167,5765789,0
2013-09-17,8.5053,8.6645,8.4939,8.6418,4753161,0
2013-09-18,8.6645,8.7157,8.5735,8.656,7374940,0
2013-09-19,8.727,8.7839,8.6304,8.6702,5643013,0
2013-09-20,8.6645,8.6986,8.4996,8.5167,7412095,0
2013-09-23,8.5508,8.5508,8.2665,8.3319,6813256,0
2013-09-24,8.3234,8.4314,8.1756,8.3518,5614024,0
2013-09-25,8.3404,8.3973,8.2324,8.3006,6333270,0
2013-09-26,8.3404,8.4939,8.2779,8.3291,4688875,0
2013-09-27,8.2608,8.403,8.1983,8.3348,5466836,0
2013-09-30,8.1869,8.42,8.1358,8.3632,5957569,0
2013-10-01,8.3746,8.4826,8.3461,8.4655,4458635,0
2013-10-02,8.3632,8.5735,8.3632,8.5622,5919239,0
2013-10-03,8.5224,8.5906,8.3063,8.4314,5221645,0
2013-10-04,8.3746,8.6247,8.3177,8.5735,4705496,0
2013-10-07,8.4541,8.6133,8.4257,8.5451,3905456,0
2013-10-08,8.5451,8.5849,8.221,8.2779,5749491,0
2013-10-09,8.3063,8.3575,7.9311,8.096,10262652,0
2013-10-10,8.204,8.3006,8.1813,8.2836,6729198,0
2013-10-11,8.2608,8.3518,8.2154,8.3348,3133480,0
2013-10-14,8.2779,8.42,8.2097,8.403,3731682,0
2013-10-15,8.3973,8.4883,8.3404,8.403,6766223,0
2013-10-16,8.4769,8.5792,8.4428,8.5622,6305128,0
2013-10-17,8.4996,8.6304,8.4144,8.6247,5393842,0
2013-10-18,8.6531,8.8692,8.6475,8.8408,7031096,0
2013-10-21,8.8919,9.2728,8.8749,9.2501,15359855,0
2013-10-22,9.3013,9.4434,9.0397,9.216,10359812,0
2013-10-23,9.1591,9.1591,8.9488,9.0056,4939166,0
2013-10-24,8.9829,8.9943,8.5792,8.6929,11894643,0
2013-10-25,8.7384,8.8294,8.5508,8.6986,5004070,0
2013-10-28,8.727,8.7555,8.5337,8.6361,4952886,0
2013-10-29,8.6531,8.6986,8.5565,8.6304,6937012,0
2013-10-30,8.6133,8.6418,8.2836,8.3859,13464236,0
2013-10-31,7.8344,7.9027,7.4365,7.4422,33220899,0
2013-11-01,7.482,7.5559,7.3057,7.3853,12772602,0
2013-11-04,7.4194,7.5331,7.3626,7.4478,8818973,0
2013-11-05,7.4194,7.553,7.3853,7.4308,8742736,0
2013-11-06,7.4763,7.4933,7.2716,7.3057,10107165,0
2013-11-07,7.283,7.3057,7.0044,7.0328,14629602,0
2013-11-08,7.0214,7.1295,6.8907,7.084,10822510,0
2013-11-11,7.0953,7.1124,6.9816,7.0783,5581165,0
2013-11-12,7.0726,7.1636,7.0385,7.0783,8059994,0
2013-11-13,7.0726,7.1465,7.0044,7.101,5585386,0
2013-11-14,7.0271,7.0442,6.8662,6.9276,8420050,0
2013-11-15,6.9418,7.0783,6.9248,7.0499,6053781,0
2013-11-18,7.0726,7.0783,6.9589,6.9703,6265904,0
2013-11-19,6.9646,6.993,6.7258,6.8338,11167078,0
2013-11-20,6.8566,6.9362,6.7883,6.8224,5784597,0
2013-11-21,6.8224,7.0271,6.8054,7.0044,7020472,0
2013-11-22,7.0044,7.0157,6.777,6.7883,9098964,0
2013-11-25,6.8054,6.8679,6.7826,6.8338,5947719,0
2013-11-26,6.8168,6.9305,6.8168,6.902,5151993,0
2013-11-27,6.9134,6.9191,6.8224,6.902,4317246,0
2013-11-29,6.9077,6.9418,6.8679,6.902,1789047,0
2013-12-02,6.8964,6.9248,6.8111,6.8793,5560761,0
2013-12-03,6.8566,6.8566,6.7429,6.777,5046459,0
2013-12-04,6.7542,6.9987,6.7429,6.9646,7457520,0
2013-12-05,6.976,7.0271,6.8622,7.0044,6668233,0
2013-12-06,7.1465,7.2147,7.0499,7.192,11239369,0
2013-12-09,7.2204,7.2602,7.1465,7.1863,5509753,0
2013-12-10,7.1522,7.1636,6.9305,7.0044,8655721,0
2013-12-11,7.0442,7.0726,6.885,6.9248,5926788,0
2013-12-12,6.8168,6.885,6.6519,6.7087,12167013,0
2013-12-13,6.7372,6.7599,6.6633,6.7201,6034785,0
2013-12-16,6.7542,6.9532,6.7201,6.9305,8896163,0
2013-12-17,6.9362,7.0328,6.8679,7.0044,6175105,0
2013-12-18,6.9987,7.0499,6.8168,7.0442,8075706,0
2013-12-19,7.0328,7.1124,6.9816,7.0271,6093004,0
2013-12-20,7.0214,7.1977,7.0157,7.1408,87450909,0
2013-12-23,7.1579,7.2147,7.0669,7.1693,6870966,0
2013-12-24,7.1408,7.3796,7.1408,7.3796,3480171,0
2013-12-26,7.391,7.4251,7.2602,7.2602,5393490,0
2013-12-27,7.2545,7.4194,7.2545,7.408,6092125,0
2013-12-30,7.391,7.4706,7.3853,7.408,5036009,0
2013-12-31,7.408,7.4308,7.3512,7.3825,4392352,0
2014-01-02,7.3171,7.4422,7.2773,7.2773,7221924,0
2014-01-03,7.3057,7.4308,7.3057,7.408,4961174,0
2014-01-06,7.4308,7.4649,7.3228,7.3284,5117343,0
2014-01-07,7.3796,7.4194,7.2659,7.3967,5560198,0
2014-01-08,7.4137,7.6013,7.3512,7.482,8049956,0
2014-01-09,7.4308,7.4933,7.0101,7.0555,15063041,0
2014-01-10,7.1067,7.1067,6.9305,6.9646,8683864,0
2014-01-13,6.9646,6.976,6.7826,6.8224,8933803,0
2014-01-14,6.8736,6.9248,6.8281,6.8679,5327355,0
2014-01-15,6.8679,6.9589,6.8452,6.8566,9758150,0
2014-01-16,6.8679,6.9191,6.8566,6.8907,5456459,0
2014-01-17,6.8793,6.902,6.8281,6.8452,4424336,0
2014-01-21,6.9191,6.9475,6.8281,6.8907,8520462,0
2014-01-22,6.9077,7.1181,6.902,7.101,5779744,0
2014-01-23,7.101,7.101,6.9418,6.9589,6659245,0
2014-01-24,6.9248,6.9532,6.6405,6.6974,11710754,0
2014-01-27,6.7258,6.8566,6.6417,6.7883,6238012,0
2014-01-28,6.7826,6.9077,6.7258,6.7599,7489571,0
2014-01-29,6.7315,6.8622,6.7087,6.8509,10621819,0
2014-01-30,6.9646,7.2659,6.8509,7.2318,18762049,0
2014-01-31,7.7151,7.8799,7.5388,7.5559,30733078,0
2014-02-03,7.5331,7.5843,7.1749,7.2602,13339680,0
2014-02-04,7.283,7.3512,7.192,7.2716,6597805,0
2014-02-05,7.2204,7.283,7.1124,7.2091,6331752,0
2014-02-06,7.2602,7.5388,7.2602,7.4478,9501754,0
2014-02-07,7.4706,7.5729,7.3739,7.5445,7803378,0
2014-02-10,7.5502,7.7264,7.5047,7.6127,13015237,0
2014-02-11,7.6355,7.6753,7.5672,7.6184,5630707,0
2014-02-12,7.607,7.7025,7.5729,7.6013,4946972,0
2014-02-13,7.5502,7.6753,7.5047,7.6696,5611395,0
2014-02-14,7.6809,7.8003,7.6582,7.7833,4965516,0
2014-02-18,7.789,7.806,7.6184,7.7151,4120353,0
2014-02-19,7.6923,7.7605,7.5615,7.607,6602420,0
2014-02-20,7.6241,7.7833,7.5502,7.7776,5967750,0
2014-02-21,7.789,7.8288,7.6298,7.6298,7023950,0
2014-02-24,7.6411,7.7378,7.5502,7.6184,5969850,0
2014-02-25,7.6013,7.7321,7.5672,7.6866,5472305,0
2014-02-26,7.7264,7.951,7.6753,7.8572,9642510,0
2014-02-27,7.8288,8.0107,7.8288,7.9936,8783299,0
2014-02-28,8.0107,8.0363,7.7946,7.8344,5645169,0
2014-03-03,7.7094,7.8003,7.6241,7.8003,5660892,0
2014-03-04,7.897,7.9993,7.8799,7.9425,6868419,0
2014-03-05,7.9425,8.0135,7.8572,7.9084,4573092,0
2014-03-06,8.0164,8.113,7.7264,7.7662,8535478,0
2014-03-07,7.8344,7.9368,7.789,7.8401,4935005,0
2014-03-10,7.8003,7.8344,7.7037,7.8003,4668874,0
2014-03-11,7.8003,7.8344,7.5161,7.5559,4277570,0
2014-03-12,7.5047,7.9652,7.5047,7.9652,8231401,0
2014-03-13,7.9993,8.221,7.9027,7.9482,15549245,0
2014-03-14,7.914,8.221,7.9084,8.1585,9458015,0
2014-03-17,8.1983,8.221,8.0562,8.1073,4148154,0
2014-03-18,8.1187,8.2552,8.0619,8.2438,5313142,0
2014-03-19,8.2438,8.2836,8.1358,8.1983,6714937,0
2014-03-20,8.1699,8.3632,8.1528,8.2722,6646365,0
2014-03-21,8.511,8.5224,8.2608,8.3092,10667267,0
2014-03-24,8.3291,8.3859,7.9709,8.1301,6827558,0
2014-03-25,8.1528,8.2665,7.9993,8.1187,6345262,0
2014-03-26,8.204,8.3063,7.8856,7.897,7420974,0
2014-03-27,7.8799,7.9595,7.7321,7.7719,5431232,0
2014-03-28,7.6582,7.8572,7.6355,7.7094,7118065,0
2014-03-31,7.7776,8.0107,7.7492,7.9595,5700015,0
2014-04-01,7.9936,8.1642,7.9823,8.1585,5171436,0
2014-04-02,8.1983,8.2665,8.0903,8.1301,4020262,0
2014-04-03,8.113,8.2438,7.9453,7.9993,4753064,0
2014-04-04,8.0732,8.1642,7.7207,7.7946,8451144,0
2014-04-07,7.7435,7.9879,7.5957,7.6809,9175777,0
2014-04-08,7.6639,7.9084,7.6525,7.8003,5314600,0
2014-04-09,7.8174,7.914,7.7662,7.9084,3850555,0
2014-04-10,7.8913,7.914,7.4422,7.5104,10492078,0
2014-04-11,7.4592,7.5445,7.3341,7.3398,6327258,0
2014-04-14,7.391,7.4535,7.2233,7.3057,6812315,0
2014-04-15,7.3228,7.4592,7.2147,7.4194,5054638,0
2014-04-16,7.4763,7.5559,7.3626,7.5502,3372854,0
2014-04-17,7.5672,7.6889,7.5331,7.6355,3183081,0
2014-04-21,7.6298,7.7094,7.5445,7.6355,2362487,0
2014-04-22,7.6298,7.8174,7.6127,7.698,4156245,0
2014-04-23,7.7264,7.8003,7.59,7.7719,3917126,0
2014-04-24,7.789,7.8458,7.5843,7.6809,4008582,0
2014-04-25,7.6355,7.6582,7.408,7.4535,3526166,0
2014-04-28,7.4763,7.5047,7.0612,7.2545,8337522,0
2014-04-29,7.3057,7.3455,7.2147,7.3171,5275927,0
2014-04-30,7.2943,7.3114,7.1522,7.2034,10700097,0
2014-05-01,6.7201,6.7201,5.9867,6.18,47644053,0
2014-05-02,6.18,6.2994,6.1402,6.2312,14928014,0
2014-05-05,6.1743,6.2539,6.089,6.1914,6670861,0
2014-05-06,6.1402,6.1914,6.0265,6.0322,7317072,0
2014-05-07,6.0549,6.1118,5.8502,6.1061,12605193,0
2014-05-08,6.0833,6.2823,6.0208,6.0549,7120707,0
2014-05-09,6.0265,6.1914,5.9867,6.18,5699254,0
2014-05-12,6.1971,6.2994,6.1573,6.288,7358269,0
2014-05-13,6.2994,6.3676,6.2198,6.2312,4238150,0
2014-05-14,6.1914,6.2482,6.1231,6.1629,3980228,0
2014-05-15,6.1971,6.2255,6.0094,6.2084,5145504,0
2014-05-16,6.1971,6.2141,6.1175,6.1629,5411689,0
2014-05-19,6.1629,6.3386,6.1629,6.2823,5669646,0
2014-05-20,6.2823,6.2994,6.1231,6.1345,6020518,0
2014-05-21,6.1516,6.2141,6.1004,6.1288,5102985,0
2014-05-22,6.1402,6.1686,6.0549,6.1345,9193744,0
2014-05-23,6.1118,6.1743,6.0777,6.1374,10748284,0
2014-05-27,6.1629,6.2255,6.1402,6.2084,7668148,0
2014-05-28,6.3278,6.4927,6.2653,6.3449,11288513,0
2014-05-29,6.3676,6.4188,6.3449,6.3733,4738703,0
2014-05-30,6.3676,6.3733,6.1573,6.2369,6710090,0
2014-06-02,6.2369,6.2482,6.0777,6.1118,9440771,0
2014-06-03,6.0947,6.18,6.0464,6.1118,5083732,0
2014-06-04,6.0777,6.1658,6.072,6.1061,5612492,0
2014-06-05,6.3221,6.3221,6.1686,6.2539,10272351,0
2014-06-06,6.2653,6.3904,6.2624,6.2994,5076994,0
2014-06-09,6.2937,6.4188,6.2823,6.3676,7431951,0
2014-06-10,6.3619,6.4927,6.3449,6.4245,6708755,0
2014-06-11,6.396,6.5098,6.3847,6.4984,3701993,0
2014-06-12,6.487,6.5723,6.4358,6.5552,7386907,0
2014-06-13,6.3847,6.6007,6.3449,6.5893,8272680,0
2014-06-16,6.5609,6.6576,6.5154,6.5666,6167645,0
2014-06-17,6.5439,6.7031,6.5211,6.6689,6076562,0
2014-06-18,6.686,6.7201,6.578,6.6235,7911332,0
2014-06-19,6.6405,6.7542,6.6007,6.7429,7170934,0
2014-06-20,6.7485,6.8281,6.686,6.8111,8124891,0
2014-06-23,6.8111,6.8338,6.7372,6.7656,5446347,0
2014-06-24,6.7429,6.8111,6.6405,6.6803,6267107,0
2014-06-25,6.6746,6.7031,6.5893,6.6746,5443137,0
2014-06-26,6.7144,7.0783,6.7087,7.0442,13439015,0
2014-06-27,7.0044,7.0555,6.9418,7.0214,11781168,0
2014-06-30,7.0442,7.0897,6.993,7.0897,5027421,0
2014-07-01,7.101,7.2034,7.0669,7.1295,7924255,0
2014-07-02,7.1295,7.2432,7.0953,7.1067,6273467,0
2014-07-03,7.1238,7.2034,7.1067,7.1806,4145466,0
2014-07-07,7.1465,7.1806,7.0897,7.1295,4905930,0
2014-07-08,7.1238,7.1238,6.885,6.9418,9376684,0
2014-07-09,6.9418,6.9987,6.8566,6.9077,9770679,0
2014-07-10,6.8224,6.8907,6.7656,6.8566,5365216,0
2014-07-11,6.8338,6.9418,6.8338,6.9248,4326668,0
2014-07-14,6.976,6.9873,6.885,6.9362,4189024,0
2014-07-15,6.9532,6.976,6.8111,6.8395,6944430,0
2014-07-16,6.8622,6.9703,6.8111,6.8338,5663233,0
2014-07-17,6.8054,6.9589,6.7713,6.8736,7055694,0
2014-07-18,6.9134,7.0214,6.885,7.0101,5773185,0
2014-07-21,6.9703,7.0783,6.9418,6.9532,4828173,0
2014-07-22,7.0044,7.0783,6.976,7.0385,6265686,0
2014-07-23,7.0499,7.0499,6.7826,6.8452,21619079,0
2014-07-24,6.8622,6.9475,6.7144,6.7599,9713191,0
2014-07-25,6.7429,6.8224,6.6746,6.7372,5114136,0
2014-07-28,6.7599,6.7599,6.6576,6.7087,4812024,0
2014-07-29,6.6917,6.7713,6.6746,6.6746,3401068,0
2014-07-30,6.7201,6.7684,6.6633,6.7258,7948580,0
2014-07-31,6.6803,6.8139,6.6633,6.7485,5630261,0
2014-08-01,6.7429,6.7656,6.6178,6.6291,4769197,0
2014-08-04,6.6405,6.6746,6.6064,6.6746,2844202,0
2014-08-05,6.6519,6.7542,6.6206,6.7031,3383699,0
2014-08-06,6.6746,6.8054,6.6348,6.7599,4102104,0
2014-08-07,6.7656,6.7883,6.5893,6.6064,3954752,0
2014-08-08,6.6235,6.7372,6.6007,6.7087,3066158,0
2014-08-11,6.7144,6.8679,6.6974,6.8054,7960048,0
2014-08-12,6.7883,6.8111,6.6519,6.7713,8847455,0
2014-08-13,6.379,6.4643,6.0379,6.1971,36856654,0
2014-08-14,6.2141,6.2539,6.1288,6.2198,8145665,0
2014-08-15,6.18,6.2539,6.1686,6.1772,6729202,0
2014-08-18,6.2312,6.2596,6.2141,6.2482,6364197,0
2014-08-19,6.2482,6.3619,6.1914,6.2823,12350869,0
2014-08-20,6.2596,6.3449,6.2482,6.3221,3934389,0
2014-08-21,6.3051,6.6178,6.2994,6.6064,7415739,0
2014-08-22,6.6064,6.6291,6.5382,6.5552,5058650,0
2014-08-25,6.5893,6.6405,6.578,6.6149,4829620,0
2014-08-26,6.6235,6.8111,6.6064,6.7883,5362087,0
2014-08-27,6.7883,6.8224,6.6291,6.6291,3833281,0
2014-08-28,6.595,6.6235,6.5211,6.541,4095969,0
2014-08-29,6.5552,6.6235,6.5154,6.5666,4204488,0
2014-09-02,6.5552,6.5552,6.3733,6.396,10424522,0
2014-09-03,6.4074,6.4529,6.3449,6.3506,8895635,0
2014-09-04,6.3164,6.3562,6.1914,6.1971,11282325,0
2014-09-05,6.1743,6.3506,6.1686,6.3477,6410604,0
2014-09-08,6.3904,6.6803,6.3619,6.6803,16254590,0
2014-09-09,6.6576,6.686,6.6064,6.6576,8620490,0
2014-09-10,6.6633,6.9134,6.6519,6.8793,16203573,0
2014-09-11,7.7492,7.8913,7.5274,7.59,51004436,0
2014-09-12,7.5615,7.6809,7.4933,7.6355,12977512,0
2014-09-15,7.6013,7.7207,7.5104,7.7094,11457914,0
2014-09-16,7.7776,7.789,7.5843,7.7037,11299395,0
2014-09-17,7.698,7.806,7.6582,7.7151,6343482,0
2014-09-18,7.7151,7.8288,7.6639,7.7946,6641783,0
2014-09-19,7.8117,7.8572,7.5559,7.5843,10487436,0
2014-09-22,7.5388,7.59,7.3853,7.408,5270174,0
2014-09-23,7.3739,7.4535,7.3569,7.4194,5566703,0
2014-09-24,7.4194,7.499,7.3853,7.4933,3862862,0
2014-09-25,7.4592,7.4763,7.283,7.3114,5431322,0
2014-09-26,7.3228,7.3711,7.2858,7.3398,3550457,0
2014-09-29,7.2489,7.4109,7.2039,7.3711,4522261,0
2014-09-30,7.3569,7.391,7.2318,7.2773,6470830,0
2014-10-01,7.2773,7.6298,7.1977,7.4763,18552471,0
2014-10-02,7.4535,7.5331,7.2517,7.4649,8261568,0
2014-10-03,7.499,7.5786,7.3796,7.3796,6453676,0
2014-10-06,7.4024,7.4564,7.3029,7.3796,6280215,0
2014-10-07,7.3171,7.3739,7.1351,7.1806,6229061,0
2014-10-08,7.1636,7.3057,6.9646,7.2773,6388019,0
2014-10-09,7.2659,7.3171,7.0442,7.1579,8653853,0
2014-10-10,7.0214,7.0214,6.6007,6.6007,11478032,0
2014-10-13,6.6291,6.7031,6.4643,6.5439,8506144,0
2014-10-14,6.6007,6.7116,6.5325,6.6377,10503551,0
2014-10-15,6.5098,6.7372,6.4529,6.6832,11614577,0
2014-10-16,6.5439,6.8168,6.5439,6.7315,6649128,0
2014-10-17,6.8111,6.9248,6.7258,6.7258,7421978,0
2014-10-20,6.6974,6.8509,6.6917,6.8168,3351925,0
2014-10-21,6.9646,7.2039,6.9248,6.9987,14145643,0
2014-10-22,6.9703,7.0897,6.7826,6.7855,5383144,0
2014-10-23,6.8736,7.1295,6.8566,7.0555,6203704,0
2014-10-24,7.0271,7.0726,6.8111,6.8793,8182577,0
2014-10-27,6.8281,6.9475,6.8168,6.9248,3913612,0
2014-10-28,6.9703,7.0953,6.8964,7.0868,11903167,0
2014-10-29,7.0897,7.1522,6.9191,7.0669,9658113,0
2014-10-30,7.192,7.4478,7.1749,7.3739,13154827,0
2014-10-31,7.4365,7.6582,7.391,7.6525,7685201,0
2014-11-03,7.6582,7.8288,7.6184,7.7207,7206828,0
2014-11-04,7.6753,7.789,7.5843,7.6582,6128977,0
2014-11-05,7.6866,7.7719,7.5957,7.6809,4914176,0
2014-11-06,7.6753,7.7321,7.6127,7.6298,5644130,0
2014-11-07,7.6013,7.7492,7.59,7.7463,4878175,0
2014-11-10,7.6127,7.7691,7.5957,7.7463,5670874,0
2014-11-11,7.7662,7.7776,7.5786,7.6013,6238272,0
2014-11-12,7.5502,7.6639,7.5161,7.5217,4545231,0
2014-11-13,7.5161,7.5479,7.2659,7.2972,8807914,0
2014-11-14,7.2943,7.4365,7.2659,7.4194,5009577,0
2014-11-17,7.4422,7.5217,7.3682,7.4535,4599809,0
2014-11-18,7.482,7.5843,7.4592,7.5104,4300999,0
2014-11-19,7.5104,7.6298,7.4137,7.5331,6741194,0
2014-11-20,7.5104,7.7605,7.4365,7.6753,5698508,0
2014-11-21,7.7719,7.7719,7.5985,7.607,4013083,0
2014-11-24,7.6013,7.6582,7.5217,7.6411,3309238,0
2014-11-25,7.6468,7.6866,7.5559,7.6184,2285694,0
2014-11-26,7.5957,7.6866,7.5729,7.6497,3095183,0
2014-11-28,7.6468,7.6639,7.5246,7.5843,1739722,0
2014-12-01,7.5672,7.5786,7.4137,7.4251,5337100,0
2014-12-02,7.4137,7.4478,7.283,7.3114,5459523,0
2014-12-03,7.2545,7.5274,7.2545,7.4592,8373472,0
2014-12-04,7.4706,7.5161,7.3398,7.4024,4934711,0
2014-12-05,7.3512,7.6013,7.3398,7.5729,4622416,0
2014-12-08,7.5445,7.5672,7.4422,7.5274,5297313,0
2014-12-09,7.4706,7.9197,7.4137,7.9084,6489295,0
2014-12-10,7.9027,7.9425,7.7207,7.7492,6737080,0
2014-12-11,7.8629,8.0675,7.7946,7.8174,6112489,0
2014-12-12,7.7037,7.9823,7.7037,7.8515,8136647,0
2014-12-15,7.9084,7.9709,7.7264,7.7662,5194726,0
2014-12-16,7.7321,7.8742,7.6582,7.6923,4810884,0
2014-12-17,7.7207,7.789,7.5957,7.7833,4255325,0
2014-12-18,7.8799,7.9936,7.7946,7.9652,3840786,0
2014-12-19,7.9823,8.0988,7.9197,7.9197,6653529,0
2014-12-22,7.9027,7.9709,7.8572,7.9368,2361736,0
2014-12-23,7.9538,8.0107,7.8686,7.8913,2945580,0
2014-12-24,7.9084,8.005,7.8799,7.9652,1550897,0
2014-12-26,7.9823,7.9879,7.9084,7.914,1452501,0
2014-12-29,7.914,7.9595,7.8344,7.8515,2234191,0
2014-12-30,7.8288,7.9368,7.806,7.9254,2815189,0
2014-12-31,7.9197,7.9538,7.7946,7.8003,2127737,0
2015-01-02,7.8344,7.8742,7.6639,7.789,2558031,0
2015-01-05,7.7776,7.8629,7.6525,7.7719,3630937,0
2015-01-06,7.7719,7.7776,7.5047,7.59,3645121,0
2015-01-07,7.6525,7.7151,7.5672,7.7094,2870589,0
2015-01-08,7.8344,7.9482,7.7435,7.7662,4594624,0
2015-01-09,7.7776,7.8316,7.6241,7.6355,3454767,0
2015-01-12,7.6298,7.698,7.5559,7.6923,3452208,0
2015-01-13,7.7662,7.914,7.6184,7.698,3186690,0
2015-01-14,7.607,7.7264,7.482,7.6184,3146112,0
2015-01-15,7.6468,7.6639,7.3455,7.3569,3682473,0
2015-01-16,7.3626,7.5445,7.3228,7.4535,4990160,0
2015-01-20,7.499,7.5672,7.4336,7.5161,3312916,0
2015-01-21,7.5217,7.5957,7.4535,7.5161,2352864,0
2015-01-22,7.5388,7.6127,7.4137,7.6013,4333858,0
2015-01-23,7.6013,7.8458,7.5957,7.7605,3206613,0
2015-01-26,7.7719,7.897,7.6809,7.8913,3046585,0
2015-01-27,7.8174,7.8572,7.6923,7.8288,4168719,0
2015-01-28,7.914,7.9368,7.7151,7.7264,6929915,0
2015-01-29,7.7435,7.7548,7.4649,7.5388,7208792,0
2015-01-30,7.2375,7.6411,6.8509,6.9077,20842409,0
2015-02-02,6.9077,7.101,6.8224,7.0953,11426359,0
2015-02-03,7.1067,7.2375,6.9703,7.1408,5550169,0
2015-02-04,7.084,7.2204,7.0555,7.101,5444081,0
2015-02-05,7.1067,7.2886,7.0157,7.2659,6768617,0
2015-02-06,7.2432,7.2886,7.1067,7.1522,5578276,0
2015-02-09,7.1351,7.3626,7.0897,7.2943,6132244,0
2015-02-10,7.3455,7.4251,7.3114,7.3569,6172860,0
2015-02-11,7.3512,7.4137,7.3,7.3967,4411463,0
2015-02-12,7.4763,7.5274,7.4024,7.408,4196647,0
2015-02-13,7.408,7.5559,7.408,7.5388,5755563,0
2015-02-17,7.4933,7.5388,7.4251,7.4478,4261861,0
2015-02-18,7.4365,7.4592,7.3739,7.4251,5518062,0
2015-02-19,7.4251,7.5843,7.3967,7.5502,5412029,0
2015-02-20,7.4535,7.7207,7.4535,7.6923,4139588,0
2015-02-23,7.6696,7.6906,7.5297,7.59,2855422,0
2015-02-24,7.5729,7.6809,7.5729,7.6809,2296697,0
2015-02-25,7.6468,7.6923,7.5559,7.6127,2541271,0
2015-02-26,7.6184,7.6696,7.5274,7.5729,3558342,0
2015-02-27,7.5729,7.8458,7.5502,7.8288,6068941,0
2015-03-02,7.8458,7.914,7.7719,7.8515,3665547,0
2015-03-03,7.8231,7.8686,7.6753,7.6809,3094960,0
2015-03-04,7.6411,7.6582,7.4251,7.499,4478334,0
2015-03-05,7.5047,7.6184,7.4876,7.5729,2559727,0
2015-03-06,7.5615,7.9652,7.5161,7.897,10100657,0
2015-03-09,7.914,7.9709,7.8572,7.897,4388103,0
2015-03-10,7.8117,7.8515,7.6298,7.698,4610252,0
2015-03-11,7.6923,7.7605,7.59,7.7321,2662798,0
2015-03-12,7.7207,7.8799,7.6866,7.8629,3287383,0
2015-03-13,7.8458,7.8856,7.698,7.7492,2212696,0
2015-03-16,7.7662,7.9197,7.7492,7.9197,2963922,0
2015-03-17,7.914,8.0277,7.8686,7.9027,4303500,0
2015-03-18,7.8629,7.9425,7.8231,7.8913,3798696,0
2015-03-19,7.8742,7.9311,7.8458,7.8629,1927930,0
2015-03-20,7.8913,7.9652,7.8742,7.9027,6641605,0
2015-03-23,7.8742,7.897,7.789,7.8003,2924698,0
2015-03-24,7.7833,7.8174,7.6411,7.6639,3528001,0
2015-03-25,7.6866,7.7151,7.391,7.4137,5236772,0
2015-03-26,7.391,7.5047,7.3284,7.408,4685005,0
2015-03-27,7.4024,7.4251,7.3114,7.3796,3930261,0
2015-03-30,7.4194,7.4933,7.3228,7.4706,4524066,0
2015-03-31,7.4478,7.5672,7.3967,7.4592,3260578,0
2015-04-01,7.4308,7.4763,7.3512,7.4024,2737024,0
2015-04-02,7.3967,7.4308,7.3569,7.3796,2041555,0
2015-04-06,7.3341,7.4422,7.3171,7.4194,2455952,0
2015-04-07,7.4308,7.5161,7.3682,7.4422,2510258,0
2015-04-08,7.4535,7.5161,7.3796,7.4308,2871052,0
2015-04-09,7.4308,7.5132,7.408,7.4876,2410669,0
2015-04-10,7.4763,7.5104,7.4251,7.4308,1790912,0
2015-04-13,7.4365,7.4706,7.3284,7.4308,4842251,0
2015-04-14,7.4422,7.5274,7.3569,7.499,5434824,0
2015-04-15,7.4876,7.6923,7.4876,7.6866,6613556,0
2015-04-16,7.6809,7.7605,7.6582,7.698,6071233,0
2015-04-17,7.6468,7.6696,7.5445,7.6184,5678432,0
2015-04-20,7.6411,7.6639,7.4592,7.5672,4606942,0
2015-04-21,7.607,7.607,7.5132,7.59,5616165,0
2015-04-22,7.5957,7.6298,7.5331,7.5957,3987334,0
2015-04-23,7.5559,7.6468,7.4876,7.5843,3309897,0
2015-04-24,7.5559,7.6411,7.5524,7.5957,2550867,0
2015-04-27,7.5957,7.6355,7.5274,7.5445,3571094,0
2015-04-28,7.5445,7.6298,7.4876,7.5843,5258387,0
2015-04-29,7.5615,7.6411,7.499,7.5274,6608538,0
2015-04-30,7.499,7.5615,7.1806,7.1977,10907465,0
2015-05-01,7.0101,7.4308,6.993,7.1465,13128955,0
2015-05-04,7.1465,7.3398,7.1181,7.3,6065390,0
2015-05-05,7.2489,7.3455,7.0499,7.0669,4934593,0
2015-05-06,7.084,7.101,6.8452,6.9589,9394216,0
2015-05-07,6.9362,7.0555,6.8907,7.0442,5508890,0
2015-05-08,7.1351,7.1977,7.1067,7.1238,3576371,0
2015-05-11,7.101,7.192,7.0499,7.101,3819802,0
2015-05-12,7.0669,7.084,6.9987,7.0328,5532177,0
2015-05-13,7.084,7.1749,7.0214,7.1067,4381961,0
2015-05-14,7.1351,7.2147,7.1067,7.192,3745401,0
2015-05-15,7.1863,7.2545,7.1579,7.2489,3322273,0
2015-05-18,7.2318,7.3284,7.2261,7.2943,2277291,0
2015-05-19,7.3228,7.3512,7.2375,7.2602,2860361,0
2015-05-20,7.2432,7.2716,7.1693,7.1806,2709342,0
2015-05-21,7.0953,7.2943,7.0953,7.2602,3457469,0
2015-05-22,7.2432,7.3114,7.192,7.2716,3422115,0
2015-05-26,7.2602,7.2716,7.0953,7.1636,2934638,0
2015-05-27,7.1579,7.2773,7.1465,7.2716,2878615,0
2015-05-28,7.2659,7.3739,7.2091,7.2602,3343485,0
2015-05-29,7.2489,7.3569,7.2034,7.2886,4075371,0
2015-06-01,7.3057,7.3512,7.2261,7.3284,3091059,0
2015-06-02,7.2886,7.4308,7.2602,7.3398,2425247,0
2015-06-03,7.408,7.5161,7.3682,7.4308,3270322,0
2015-06-04,7.4251,7.499,7.3341,7.3626,3529056,0
2015-06-05,7.3739,7.4763,7.2659,7.4478,3137525,0
2015-06-08,7.4365,7.4535,7.2375,7.2602,2925050,0
2015-06-09,7.2375,7.3171,7.1749,7.2659,2698949,0
2015-06-10,7.2943,7.4024,7.2489,7.3881,3357309,0
2015-06-11,7.4024,7.4308,7.3398,7.3682,2303967,0
2015-06-12,7.3228,7.3512,7.2545,7.2659,1170020,0
2015-06-15,7.2147,7.2375,7.1408,7.2318,2994703,0
2015-06-16,7.2147,7.283,7.1693,7.1863,2810194,0
2015-06-17,7.2034,7.2375,7.1465,7.1693,2070928,0
2015-06-18,7.2034,7.3682,7.1408,7.3114,2879143,0
2015-06-19,7.3114,7.3739,7.1977,7.2489,5728736,0
2015-06-22,7.2886,7.2886,7.1238,7.2034,3560189,0
2015-06-23,7.2261,7.2545,7.1835,7.2147,2717546,0
2015-06-24,7.1977,7.2261,7.101,7.1351,3003673,0
2015-06-25,7.1863,7.1863,7.0101,7.0499,2963922,0
2015-06-26,7.0442,7.0783,6.7372,6.8281,6867448,0
2015-06-29,6.7429,6.8224,6.6235,6.6519,5356553,0
2015-06-30,6.7201,6.7201,6.5069,6.5837,6498849,0
2015-07-01,6.6519,6.6519,6.5041,6.5325,3008950,0
2015-07-02,6.5439,6.5837,6.4302,6.4756,3068576,0
2015-07-06,6.4131,6.47,6.3221,6.4017,4659149,0
2015-07-07,6.4131,6.4813,6.3164,6.47,4328476,0
2015-07-08,6.4131,6.4472,6.3108,6.3847,4384761,0
2015-07-09,6.4529,6.4586,6.2596,6.2767,2607041,0
2015-07-10,6.3506,6.3562,6.2767,6.3051,3470309,0
2015-07-13,6.2937,6.3847,6.2937,6.3676,2347603,0
2015-07-14,6.379,6.4302,6.3449,6.4131,1945477,0
2015-07-15,6.4302,6.4358,6.3108,6.3392,1764683,0
2015-07-16,6.379,6.396,6.2937,6.3506,1924940,0
2015-07-17,6.3676,6.3733,6.271,6.2994,2084648,0
2015-07-20,6.2994,6.3164,6.2255,6.2369,2999452,0
2015-07-21,6.2255,6.4643,6.1971,6.4245,6818726,0
2015-07-22,6.3676,6.4302,6.3164,6.3619,4571204,0
2015-07-23,6.3904,6.5666,6.3904,6.4472,5270719,0
2015-07-24,6.4813,6.5382,6.3392,6.3506,2658577,0
2015-07-27,6.288,6.3449,6.2539,6.3051,6588838,0
2015-07-28,6.3221,6.3221,6.2369,6.2653,5946136,0
2015-07-29,6.2539,6.3221,6.1885,6.3164,5177428,0
2015-07-30,6.2994,6.3619,6.2369,6.288,6557530,0
2015-07-31,6.3221,6.47,6.271,6.3051,62969312,0
2015-08-03,6.1345,6.2823,6.072,6.18,9850577,0
2015-08-04,6.88,6.88,6.02,6.24,5665800,0
2015-08-05,6.39,6.54,6.07,6.29,4891600,0
2015-08-06,6.27,6.28,5.97,6.12,5102594,0
2015-08-07,6.09,6.24,5.86,6.19,4023900,0
2015-08-10,6.09,6.23,6,6.21,2067100,0
2015-08-11,6.08,6.14,5.83,5.85,6223596,0
2015-08-12,5.66,5.76,5.26,5.56,14846500,0
2015-08-13,5.68,6.02,5.44,5.89,7437800,0
2015-08-14,5.82,5.93,5.66,5.68,3884000,0
2015-08-17,5.68,5.71,5.6,5.65,4496400,0
2015-08-18,5.61,5.69,5.52,5.64,3348000,0
2015-08-19,5.68,5.69,5.52,5.53,2003500,0
2015-08-20,5.54,5.55,5.37,5.42,2520200,0
2015-08-21,5.31,5.44,5.3,5.35,2968200,0
2015-08-24,5,5.33,4.99,5.18,4254730,0
2015-08-25,5.19,5.41,5.15,5.23,3886600,0
2015-08-26,5.27,5.43,5.2,5.41,2548400,0
2015-08-27,5.38,5.54,5.2,5.51,3145900,0
2015-08-28,5.54,5.63,5.51,5.55,2285000,0
2015-08-31,5.32,5.49,5.32,5.37,1585600,0
2015-09-01,5.36,5.75,5.3,5.66,7332100,0
2015-09-02,5.72,5.72,5.59,5.66,2650600,0
2015-09-03,5.64,5.81,5.62,5.78,2110300,0
2015-09-04,5.73,5.8,5.54,5.55,1634100,0
2015-09-08,5.56,5.64,5.48,5.62,2513700,0
2015-09-09,5.65,5.71,5.56,5.56,1766500,0
2015-09-10,5.55,5.64,5.5,5.51,1630793,0
2015-09-11,5.5,5.51,5.37,5.39,1509200,0
2015-09-14,5.39,5.42,5.35,5.4,1257300,0
2015-09-15,5.89,5.89,5.5,5.61,2209800,0
2015-09-16,5.58,5.66,5.55,5.6,1506200,0
2015-09-17,5.61,5.67,5.55,5.61,1519711,0
2015-09-18,5.55,5.6,5.45,5.49,1769100,0
2015-09-21,5.54,5.56,5.41,5.44,1062800,0
2015-09-22,5.35,5.49,5.24,5.3,1030300,0
2015-09-23,5.33,5.33,5.18,5.2,971741,0
2015-09-24,5.13,5.35,5.09,5.34,1898041,0
2015-09-25,5.37,5.52,5.31,5.52,3487200,0
2015-09-28,5.47,5.51,5.3,5.36,3383695,0
2015-09-29,5.39,5.43,5.28,5.34,1925200,0
2015-09-30,5.33,5.47,5.26,5.37,2142200,0
2015-10-01,5.41,5.51,5.28,5.5,2021800,0
2015-10-02,5.41,5.73,5.36,5.73,2669700,0
2015-10-05,5.74,5.89,5.7,5.75,2401891,0
2015-10-06,5.74,5.81,5.68,5.74,1643800,0
2015-10-07,5.74,5.87,5.7,5.8,1039878,0
2015-10-08,5.83,5.88,5.78,5.85,939200,0
2015-10-09,5.75,5.89,5.45,5.84,1444900,0
2015-10-12,5.87,5.87,5.73,5.79,657955,0
2015-10-13,5.73,5.82,5.68,5.79,973300,0
2015-10-14,5.77,5.89,5.735,5.83,1340655,0
2015-10-15,5.86,5.95,5.77,5.94,735900,0
2015-10-16,5.92,6,5.82,5.99,1566800,0
2015-10-19,5.96,6,5.86,5.93,705902,0
2015-10-20,5.9,6,5.86,5.92,686100,0
2015-10-21,5.91,5.96,5.8,5.83,910200,0
2015-10-22,5.87,6.1,5.87,5.95,1323000,0
2015-10-23,5.93,6.04,5.74,5.93,1701900,0
2015-10-26,5.9,5.95,5.84,5.91,850000,0
2015-10-27,5.86,5.95,5.7,5.7,2502800,0
2015-10-28,5.75,6.11,5.72,6.07,2091500,0
2015-10-29,6.02,6.17,5.98,5.98,1280800,0
2015-10-30,5.96,6.08,5.93,5.95,1444000,0
2015-11-02,5.92,5.99,5.85,5.93,2279107,0
2015-11-03,5.89,6.39,5.85,6.32,3714005,0
2015-11-04,6.34,6.38,6.23,6.33,1649786,0
2015-11-05,6.35,6.39,6.22,6.31,1782000,0
2015-11-06,6.3,6.56,6.22,6.53,2414700,0
2015-11-09,6.5,6.53,6.33,6.38,1916261,0
2015-11-10,6.38,6.44,6.23,6.38,929400,0
2015-11-11,6.38,6.47,6.34,6.41,1106900,0
2015-11-12,6.35,6.44,6.2,6.25,1119900,0
2015-11-13,6.23,6.26,6.12,6.12,842100,0
2015-11-16,6.1,6.23,6.02,6.16,851400,0
2015-11-17,6.2,6.25,6.07,6.09,1339500,0
2015-11-18,6.13,6.2,6.09,6.14,1606400,0
2015-11-19,6.12,6.27,6.12,6.26,1626500,0
2015-11-20,6.31,6.45,6.24,6.28,1425500,0
2015-11-23,6.24,6.41,6.19,6.3,1489400,0
2015-11-24,6.27,6.39,6.27,6.37,1404500,0
2015-11-25,6.36,6.42,6.28,6.35,1855400,0
2015-11-27,6.35,6.41,6.28,6.37,525600,0
2015-11-30,6.36,6.46,6.33,6.36,1560000,0
2015-12-01,6.4,6.44,6.34,6.39,1686402,0
2015-12-02,6.4,6.48,6.28,6.3,2399312,0
2015-12-03,6.35,6.39,6.12,6.2,3087124,0
2015-12-04,6.21,6.39,6.19,6.32,1947500,0
2015-12-07,6.3,6.37,6.25,6.3,1000900,0
2015-12-08,6.26,6.26,6.1,6.14,1363158,0
2015-12-09,6.12,6.21,5.95,6.06,2300000,0
2015-12-10,6.04,6.05,5.85,5.85,2012500,0
2015-12-11,5.79,6.03,5.77,5.84,2405800,0
2015-12-14,5.83,5.84,5.66,5.765,2706658,0
2015-12-15,5.8,5.89,5.75,5.76,1489300,0
2015-12-16,5.83,5.99,5.8,5.96,2160000,0
2015-12-17,5.93,6.04,5.87,5.93,2010800,0
2015-12-18,5.92,6.1,5.89,6.05,5327200,0
2015-12-21,6.1,6.15,5.97,6,2826500,0
2015-12-22,6.02,6.07,5.99,6.03,1311595,0
2015-12-23,6.05,6.16,6.03,6.16,2308500,0
2015-12-24,6.14,6.25,6.12,6.21,1052629,0
2015-12-28,6.17,6.21,6.07,6.11,1707516,0
2015-12-29,6.15,6.16,6.065,6.14,927867,0
2015-12-30,6.14,6.17,6.09,6.09,933343,0
2015-12-31,6.05,6.15,6.02,6.09,993920,0
2016-01-04,5.99,6.13,5.75,6.09,1702783,0
2016-01-05,6.1,6.1,5.955,6.04,1586281,0
2016-01-06,5.98,6.13,5.885,5.95,1935244,0
2016-01-07,5.86,5.87,5.49,5.58,3411459,0
2016-01-08,5.55,5.62,5.42,5.5,2311574,0
2016-01-11,5.54,5.6,5.34,5.48,2326613,0
2016-01-12,5.52,5.59,5.33,5.44,1640471,0
2016-01-13,5.45,5.54,5.23,5.26,2325576,0
2016-01-14,5.26,5.3,5.09,5.18,2147887,0
2016-01-15,5.12,5.19,5,5.06,5142191,0
2016-01-19,5.1,5.21,4.84,4.94,4373600,0
2016-01-20,4.88,4.88,4.69,4.73,5391620,0
2016-01-21,4.75,4.9,4.675,4.73,4398251,0
2016-01-22,4.83,4.97,4.735,4.9,2070196,0
2016-01-25,4.89,4.995,4.85,4.91,1993182,0
2016-01-26,4.95,4.99,4.835,4.9,1494380,0
2016-01-27,4.9,4.97,4.82,4.855,1442214,0
2016-01-28,4.9,4.96,4.75,4.79,2112839,0
2016-01-29,4.83,5.03,4.8,5,5159749,0
2016-02-01,4.96,5.02,4.88,5.01,3452835,0
2016-02-02,4.98,5.04,4.88,5.03,4019824,0
2016-02-03,5.24,6.04,5.13,5.85,11226462,0
2016-02-04,5.85,6.08,5.77,6,4816771,0
2016-02-05,5.95,6.11,5.935,5.95,3464053,0
2016-02-08,5.9,5.99,5.75,5.79,1950787,0
2016-02-09,5.74,5.975,5.72,5.88,2625358,0
2016-02-10,5.92,6.08,5.84,5.89,3432228,0
2016-02-11,5.8,5.93,5.8,5.83,2348181,0
2016-02-12,5.87,6.01,5.78,5.95,1971567,0
2016-02-16,6,6.1,5.9,6.05,2988496,0
2016-02-17,6.1,6.17,6.04,6.11,2494192,0
2016-02-18,6.14,6.34,6.07,6.34,1805891,0
2016-02-19,6.26,6.39,6.19,6.29,1517231,0
2016-02-22,6.3,6.41,6.27,6.38,3022421,0
2016-02-23,6.33,6.47,6.26,6.33,1955960,0
2016-02-24,6.25,6.47,6.25,6.45,1687874,0
2016-02-25,6.43,6.53,6.36,6.52,1078891,0
2016-02-26,6.55,6.65,6.51,6.57,1550736,0
2016-02-29,6.54,6.61,6.525,6.53,1338588,0
2016-03-01,6.61,6.64,6.5,6.62,1489724,0
2016-03-02,6.59,6.75,6.59,6.73,1348404,0
2016-03-03,6.69,6.7515,6.49,6.52,1782302,0
2016-03-04,6.52,6.735,6.4841,6.65,1623277,0
2016-03-07,6.61,6.71,6.41,6.7,1399946,0
2016-03-08,6.65,6.65,6.32,6.37,2304068,0
2016-03-09,6.39,6.62,6.24,6.54,1595841,0
2016-03-10,6.56,6.66,6.4,6.47,788461,0
2016-03-11,6.54,6.69,6.5105,6.68,808532,0
2016-03-14,6.63,6.69,6.58,6.64,857391,0
2016-03-15,6.63,6.63,6.49,6.52,1288082,0
2016-03-16,6.6,6.62,6.41,6.6,1543029,0
2016-03-17,6.53,6.72,6.53,6.67,1861755,0
2016-03-18,6.7,6.88,6.55,6.79,3121745,0
2016-03-21,6.75,6.84,6.71,6.84,1639916,0
2016-03-22,6.79,6.86,6.71,6.86,3422391,0
2016-03-23,6.8,6.86,6.64,6.7,1789641,0
2016-03-24,6.66,6.79,6.58,6.77,961760,0
2016-03-28,6.76,6.79,6.61,6.71,839775,0
2016-03-29,6.68,6.86,6.58,6.8,1214527,0
2016-03-30,6.84,6.93,6.78,6.84,2616740,0
2016-03-31,6.84,6.91,6.82,6.86,902037,0
2016-04-01,6.79,6.94,6.73,6.94,895984,0
2016-04-04,6.91,6.955,6.75,6.75,1075814,0
2016-04-05,6.71,6.7227,6.54,6.68,2054338,0
2016-04-06,6.7,6.8,6.675,6.8,1985823,0
2016-04-07,6.75,6.79,6.66,6.7,969084,0
2016-04-08,6.77,6.81,6.635,6.76,964116,0
2016-04-11,6.76,6.815,6.695,6.76,874270,0
2016-04-12,6.73,6.73,6.6,6.64,1232847,0
2016-04-13,6.68,6.82,6.65,6.79,1243956,0
2016-04-14,6.8,6.815,6.695,6.77,825526,0
2016-04-15,6.59,6.7,6.52,6.6,2828200,0
2016-04-18,6.6,6.67,6.55,6.61,1449191,0
2016-04-19,6.64,6.71,6.53,6.54,4736688,0
2016-04-20,6.56,6.64,6.51,6.54,2042956,0
2016-04-21,6.53,6.6,6.44,6.5,2213526,0
2016-04-22,6.5,6.65,6.5,6.64,3223287,0
2016-04-25,6.61,6.67,6.5584,6.63,1319872,0
2016-04-26,6.63,6.65,6.58,6.62,1746498,0
2016-04-27,6.61,6.83,6.51,6.76,2484007,0
2016-04-28,6.71,6.78,6.64,6.67,1533769,0
2016-04-29,6.63,6.69,6.43,6.51,2764845,0
2016-05-02,6.56,6.6,6.43,6.555,1679661,0
2016-05-03,6.53,6.55,6.38,6.43,1707837,0
2016-05-04,6.01,6.51,5.93,6.33,5097372,0
2016-05-05,6.34,6.41,6.2215,6.28,1777866,0
2016-05-06,6.23,6.36,6.16,6.35,2454366,0
2016-05-09,6.32,6.34,6.23,6.26,2126444,0
2016-05-10,6.28,6.42,6.19,6.31,1551870,0
2016-05-11,6.31,6.34,6.21,6.3,1495336,0
2016-05-12,6.35,6.37,6.23,6.305,1563209,0
2016-05-13,6.3,6.45,6.19,6.23,6160419,0
2016-05-16,6.23,6.3,6.19,6.26,1735374,0
2016-05-17,6.24,6.3,6.18,6.23,1877645,0
2016-05-18,6.19,6.33,6.19,6.28,1178021,0
2016-05-19,6.21,6.38,6.1,6.16,2577270,0
2016-05-20,6.18,6.275,6.14,6.19,5008435,0
2016-05-23,6.16,6.56,6.16,6.54,3129730,0
2016-05-24,6.54,6.73,6.53,6.72,1996785,0
2016-05-25,6.7,6.74,6.62,6.69,1859407,0
2016-05-26,6.69,6.855,6.69,6.78,1446509,0
2016-05-27,6.75,6.85,6.74,6.79,1513823,0
2016-05-31,6.84,6.87,6.79,6.84,936181,0
2016-06-01,6.84,6.89,6.78,6.84,1273536,0
2016-06-02,6.84,6.91,6.82,6.86,1112012,0
2016-06-03,6.81,6.93,6.77,6.88,1443429,0
2016-06-06,6.91,7,6.89,6.9,2550304,0
2016-06-07,6.92,6.99,6.9,6.9,1278986,0
2016-06-08,6.91,6.94,6.88,6.89,784635,0
2016-06-09,6.88,6.97,6.82,6.92,1016328,0
2016-06-10,6.85,7.03,6.81,6.965,3205087,0
2016-06-13,6.9,6.965,6.77,6.78,1583245,0
2016-06-14,6.79,6.85,6.7,6.75,1189026,0
2016-06-15,6.82,6.96,6.81,6.86,1503743,0
2016-06-16,6.79,7,6.79,6.95,2923164,0
2016-06-17,6.97,7.09,6.92,7.02,3198688,0
2016-06-20,7.08,7.2,7.06,7.1,3781875,0
2016-06-21,7.1,7.16,7.05,7.13,3831053,0
2016-06-22,7.15,7.16,7.0101,7.07,2562571,0
2016-06-23,7.1,7.13,7.06,7.09,3217696,0
2016-06-24,6.82,6.97,6.71,6.71,16354054,0
2016-06-27,6.52,6.54,6.36,6.42,6346639,0
2016-06-28,6.5,6.665,6.45,6.63,3382081,0
2016-06-29,6.72,6.75,6.57,6.575,4048420,0
2016-06-30,6.61,6.7,6.6,6.63,3833055,0
2016-07-01,6.63,6.75,6.6,6.61,1266611,0
2016-07-05,6.58,6.58,6.4,6.44,1490420,0
2016-07-06,6.43,6.5,6.36,6.48,1741311,0
2016-07-07,6.45,6.6,6.45,6.56,1397771,0
2016-07-08,6.63,6.8,6.62,6.75,2112238,0
2016-07-11,6.79,6.89,6.75,6.885,1169221,0
2016-07-12,6.93,7.06,6.93,7,1659927,0
2016-07-13,7.01,7.075,6.92,6.94,1566151,0
2016-07-14,7.01,7.05,6.915,7,1563792,0
2016-07-15,7.04,7.08,6.96,7.03,1083078,0
2016-07-18,6.99,7.07,6.98,7.03,866439,0
2016-07-19,7,7.095,6.94,6.95,1348421,0
2016-07-20,6.96,7.08,6.925,6.99,1845945,0
2016-07-21,6.95,7.12,6.95,7.08,1854675,0
2016-07-22,7.05,7.14,7.03,7.12,1588224,0
2016-07-25,7.09,7.175,7.07,7.12,1148070,0
2016-07-26,7.13,7.23,7.1,7.13,1209153,0
2016-07-27,7.12,7.2,7.08,7.135,949249,0
2016-07-28,7.1,7.11,7.01,7.08,1620113,0
2016-07-29,7.08,7.13,7,7.13,2974174,0
2016-08-01,7.09,7.15,7.04,7.13,1825337,0
2016-08-02,7.11,7.15,7.01,7.01,1503878,0
2016-08-03,7,7.18,7,7.15,2659086,0
2016-08-04,7.13,7.22,7.1,7.14,1522967,0
2016-08-05,7.18,7.25,7.15,7.25,1187094,0
2016-08-08,7.25,7.32,7.21,7.25,1168856,0
2016-08-09,7.24,7.37,7.18,7.33,1440385,0
2016-08-10,7.35,7.39,7.23,7.28,1390791,0
2016-08-11,7.33,7.38,7.3,7.33,1579483,0
2016-08-12,7.01,7.33,6.96,7.3,4409602,0
2016-08-15,7.28,7.645,7.28,7.54,4381181,0
2016-08-16,7.55,7.65,7.47,7.6,1743524,0
2016-08-17,7.57,7.69,7.52,7.66,1588628,0
2016-08-18,7.69,7.82,7.65,7.81,1245176,0
2016-08-19,7.81,7.83,7.73,7.77,1753541,0
2016-08-22,7.69,7.82,7.645,7.77,1380459,0
2016-08-23,7.73,7.89,7.72,7.83,1519216,0
2016-08-24,7.79,7.87,7.74,7.75,1072387,0
2016-08-25,7.72,7.86,7.7,7.73,1867812,0
2016-08-26,7.73,7.84,7.7,7.77,1199028,0
2016-08-29,7.75,7.845,7.745,7.78,803295,0
2016-08-30,7.81,7.89,7.77,7.83,1024237,0
2016-08-31,7.79,7.86,7.7,7.78,1787211,0
2016-09-01,7.79,7.895,7.77,7.85,1927877,0
2016-09-02,7.85,7.935,7.83,7.84,1211659,0
2016-09-06,7.87,7.87,7.77,7.825,2111021,0
2016-09-07,7.85,7.9,7.74,7.88,1279136,0
2016-09-08,7.84,7.87,7.75,7.77,995501,0
2016-09-09,7.72,7.81,7.5,7.53,1299854,0
2016-09-12,7.46,7.68,7.41,7.68,1578551,0
2016-09-13,7.59,7.69,7.45,7.51,985373,0
2016-09-14,7.54,7.61,7.49,7.52,1362423,0
2016-09-15,7.55,7.61,7.42,7.47,2969482,0
2016-09-16,7.42,7.515,7.31,7.34,3039117,0
2016-09-19,7.37,7.5,7.34,7.42,1487073,0
2016-09-20,7.47,7.47,7.3,7.3,1131582,0
2016-09-21,7.35,7.41,7.26,7.36,1203542,0
2016-09-22,7.4,7.51,7.38,7.5,2055633,0
2016-09-23,7.4,7.45,7.38,7.43,1286076,0
2016-09-26,7.41,7.46,7.26,7.26,968194,0
2016-09-27,7.27,7.41,7.24,7.36,1304027,0
2016-09-28,7.36,7.45,7.32,7.37,932191,0
2016-09-29,7.38,7.415,7.26,7.26,725673,0
2016-09-30,7.29,7.4,7.235,7.39,1478477,0
2016-10-03,7.33,7.36,7.23,7.31,961747,0
2016-10-04,7.35,7.38,7.2232,7.25,673575,0
2016-10-05,7.29,7.46,7.18,7.38,1227782,0
2016-10-06,7.35,7.43,7.315,7.38,1210586,0
2016-10-07,7.38,7.43,7.24,7.25,769422,0
2016-10-10,7.29,7.395,7.2825,7.32,817521,0
2016-10-11,7.71,7.72,7.33,7.44,3180543,0
2016-10-12,7.45,7.52,7.405,7.43,1043219,0
2016-10-13,7.35,7.38,7.27,7.28,1220719,0
2016-10-14,7.33,7.43,7.25,7.26,851109,0
2016-10-17,7.28,7.32,7.19,7.19,725180,0
2016-10-18,7.25,7.296,7.2,7.27,612588,0
2016-10-19,7.26,7.38,7.23,7.35,973652,0
2016-10-20,7.35,7.37,7.26,7.29,569905,0
2016-10-21,7.22,7.315,7.17,7.19,699714,0
2016-10-24,7.27,7.34,7.2132,7.29,737687,0
2016-10-25,7.28,7.31,7.21,7.22,645196,0
2016-10-26,7.21,7.34,7.21,7.25,524778,0
2016-10-27,7.27,7.27,7.09,7.15,1335668,0
2016-10-28,7.13,7.23,7.095,7.11,704249,0
2016-10-31,7.14,7.16,7.084,7.12,1205874,0
2016-11-01,7.11,7.18,6.99,7.11,1406935,0
2016-11-02,7.22,7.52,6.99,7.17,3696743,0
2016-11-03,7.19,7.305,7.17,7.24,1305089,0
2016-11-04,7.25,7.375,7.2,7.3,1861519,0
2016-11-07,7.31,7.555,7.2311,7.5,1709147,0
2016-11-08,7.49,7.62,7.36,7.56,1677932,0
2016-11-09,7.38,7.84,7.32,7.82,1602746,0
2016-11-10,7.91,8,7.74,7.75,4051248,0
2016-11-11,7.76,7.89,7.74,7.8,4927669,0
2016-11-14,7.84,7.91,7.75,7.86,2115361,0
2016-11-15,7.8,7.91,7.71,7.9,1676405,0
2016-11-16,7.87,7.95,7.84,7.93,1812547,0
2016-11-17,7.94,7.99,7.87,7.89,1654981,0
2016-11-18,7.93,7.99,7.885,7.94,2009842,0
2016-11-21,7.93,7.99,7.83,7.86,1279354,0
2016-11-22,7.83,7.97,7.78,7.93,2208101,0
2016-11-23,7.91,8.07,7.89,8.05,1918771,0
2016-11-25,8,8.05,7.97,8.01,759025,0
2016-11-28,8.01,8.0499,7.86,7.93,1391575,0
2016-11-29,7.95,8.08,7.91,8.01,1253767,0
2016-11-30,8.05,8.06,7.795,7.85,1152906,0
2016-12-01,7.87,7.939,7.59,7.64,1718968,0
2016-12-02,7.61,7.79,7.56,7.75,1727719,0
2016-12-05,7.81,8.01,7.79,8.01,1312627,0
2016-12-06,8.04,8.26,7.9,8.25,3851745,0
2016-12-07,8.24,8.39,8.22,8.35,2167912,0
2016-12-08,8.61,8.63,8.36,8.44,2983587,0
2016-12-09,8.53,8.685,8.46,8.53,1866330,0
2016-12-12,8.23,8.62,8.21,8.48,1472577,0
2016-12-13,8.52,8.65,8.42,8.48,2391514,0
2016-12-14,8.56,8.755,8.445,8.47,1899041,0
2016-12-15,8.47,8.69,8.45,8.53,2272851,0
2016-12-16,8.57,8.58,8.38,8.38,2199648,0
2016-12-19,8.41,8.525,8.34,8.35,2062514,0
2016-12-20,8.34,8.51,8.295,8.41,2012861,0
2016-12-21,8.42,8.48,8.35,8.4,1692393,0
2016-12-22,8.38,8.43,8.28,8.32,1483588,0
2016-12-23,8.29,8.39,8.29,8.37,582443,0
2016-12-27,8.38,8.49,8.37,8.41,508036,0
2016-12-28,8.41,8.46,8.22,8.25,612903,0
2016-12-29,8.26,8.395,8.245,8.3,550062,0
2016-12-30,8.29,8.33,8.15,8.18,954973,0
2017-01-03,8.25,8.38,8.1256,8.36,1782604,0
2017-01-04,8.37,8.65,8.37,8.55,1899467,0
2017-01-05,8.55,8.58,8.42,8.47,647446,0
2017-01-06,8.52,8.53,8.4,8.52,941113,0
2017-01-09,8.5,8.53,8.36,8.37,966326,0
2017-01-10,8.4,8.45,8.335,8.37,802794,0
2017-01-11,8.39,8.505,8.37,8.41,1002153,0
2017-01-12,8.39,8.4,8.21,8.36,1147617,0
2017-01-13,8.4,8.625,8.395,8.59,1696947,0
2017-01-17,8.5,8.5201,8.325,8.49,1433121,0
2017-01-18,8.45,8.52,8.36,8.4,1909687,0
2017-01-19,8.45,8.58,8.34,8.48,1850832,0
2017-01-20,8.49,8.64,8.49,8.58,1533386,0
2017-01-23,8.55,9.14,8.55,9.01,7144857,0
2017-01-24,9.13,9.4,9.07,9.32,6502644,0
2017-01-25,9.09,9.37,8.88,9.02,5300038,0
2017-01-26,9.04,9.21,8.93,9.1,2393411,0
2017-01-27,9.12,9.29,9.07,9.23,3431499,0
2017-01-30,8.9,8.94,8.4,8.84,5761434,0
2017-01-31,8.8,8.96,8.73,8.95,2292054,0
2017-02-01,9.15,9.37,8.93,9.29,4024226,0
2017-02-02,9.28,9.45,9.1664,9.28,2681470,0
2017-02-03,9.27,9.35,9.11,9.23,4425806,0
2017-02-06,9.22,9.47,9.18,9.44,3208043,0
2017-02-07,9.44,9.6,9.38,9.51,4368378,0
2017-02-08,9.48,10.095,9.28,10.03,10459958,0
2017-02-09,10.03,10.435,10.02,10.29,4717581,0
2017-02-10,10.35,10.41,10.18,10.22,3753960,0
2017-02-13,10.29,10.64,10.29,10.58,5363091,0
2017-02-14,10.58,10.7,10.44,10.62,2100858,0
2017-02-15,10.62,10.89,10.6,10.76,4536304,0
2017-02-16,10.76,10.84,10.58,10.7,4467507,0
2017-02-17,10.71,10.73,10.57,10.71,1731229,0
2017-02-21,10.66,10.855,10.62,10.74,2037843,0
2017-02-22,10.69,10.8,10.46,10.52,1913474,0
2017-02-23,10.55,10.56,10.17,10.32,2360591,0
2017-02-24,10.22,10.48,10.12,10.43,1726615,0
2017-02-27,10.48,10.5,9.98,9.985,9003581,0
2017-02-28,10.01,10.21,9.95,10.02,14069916,0
2017-03-01,10.21,10.21,9.95,10.04,6622084,0
2017-03-02,10,10.05,9.475,9.78,7300061,0
2017-03-03,9.67,9.93,9.62,9.89,3513680,0
2017-03-06,9.77,10.01,9.745,9.95,3159816,0
2017-03-07,9.92,9.97,9.66,9.85,1938155,0
2017-03-08,9.87,9.97,9.73,9.73,2184901,0
2017-03-09,9.68,9.79,9.64,9.72,1608985,0
2017-03-10,9.8,9.89,9.65,9.68,2230462,0
2017-03-13,9.72,9.81,9.55,9.65,2398940,0
2017-03-14,9.8,9.83,9.52,9.64,4008430,0
2017-03-15,9.71,10.02,9.7,9.9,4359972,0
2017-03-16,10.03,10.35,10.03,10.2,7031356,0
2017-03-17,10.21,10.75,10.2,10.7,7829202,0
2017-03-20,10.7,11,10.59,10.78,5166231,0
2017-03-21,10.85,10.95,10.62,10.62,3615451,0
2017-03-22,10.26,10.855,10.26,10.81,3685425,0
2017-03-23,10.78,10.92,10.68,10.78,3696897,0
2017-03-24,10.81,10.89,10.6,10.72,3626349,0
2017-03-27,10.57,11.03,10.41,10.89,4462954,0
2017-03-28,10.88,11.09,10.78,10.83,4137046,0
2017-03-29,11.12,11.15,10.64,10.85,6131706,0
2017-03-30,10.83,10.8999,10.72,10.8,2945336,0
2017-03-31,10.78,10.79,10.63,10.72,2273105,0
2017-04-03,10.71,10.75,10.32,10.35,4789509,0
2017-04-04,10.32,10.43,10.29,10.32,2528219,0
2017-04-05,10.32,10.36,9.92,9.92,3112787,0
2017-04-06,9.92,10.28,9.92,10.26,3176814,0
2017-04-07,10.19,10.21,10.02,10.06,2987328,0
2017-04-10,10.06,10.08,9.84,9.95,2259308,0
2017-04-11,9.91,9.98,9.74,9.83,2959769,0
2017-04-12,9.82,9.86,9.46,9.47,3925394,0
2017-04-13,9.7,9.75,9.51,9.64,4529119,0
2017-04-17,9.65,9.71,9.53,9.67,2027539,0
2017-04-18,9.67,9.86,9.63,9.84,2903373,0
2017-04-19,9.92,9.98,9.76,9.8,2281399,0
2017-04-20,9.86,10.065,9.82,9.97,2402969,0
2017-04-21,9.99,10.03,9.88,9.9,2080076,0
2017-04-24,10.04,10.08,9.91,10.03,3702205,0
2017-04-25,10.11,10.37,10.07,10.18,3738402,0
2017-04-26,10.17,10.19,9.94,9.96,2793235,0
2017-04-27,9.98,10.0965,9.9544,10.01,1633429,0
2017-04-28,10.02,10.0873,9.975,10,2363168,0
2017-05-01,10.02,10.22,10,10.11,3187277,0
2017-05-02,10.12,10.205,9.92,10.13,5322219,0
2017-05-03,10.32,10.59,9.9786,10.39,5755125,0
2017-05-04,10.55,11.24,10.495,10.86,8589016,0
2017-05-05,11.26,11.49,11.102,11.33,8952092,0
2017-05-08,11.33,11.67,11.33,11.52,2605760,0
2017-05-09,11.52,11.55,11.35,11.54,4658508,0
2017-05-10,11.53,11.595,11.46,11.53,5297554,0
2017-05-11,11.5,11.61,11.45,11.52,4003118,0
2017-05-12,11.5,11.67,11.37,11.66,2619254,0
2017-05-15,11.73,11.89,11.59,11.59,3944709,0
2017-05-16,11.58,11.59,11.38,11.5,2991649,0
2017-05-17,11.33,11.42,10.89,10.9,3670474,0
2017-05-18,10.84,11.05,10.76,10.95,1678731,0
2017-05-19,10.93,11.035,10.91,10.95,2072337,0
2017-05-22,10.96,11.38,10.96,11.38,2568239,0
2017-05-23,11.39,11.45,11.2,11.26,1944216,0
2017-05-24,11.27,11.3,11.09,11.13,1415641,0
2017-05-25,11.19,11.2602,11.07,11.18,1978706,0
2017-05-26,11.18,11.37,11.08,11.36,1527796,0
2017-05-30,11.32,11.43,11.235,11.29,2036949,0
2017-05-31,11.33,11.4,11.17,11.23,1528872,0
2017-06-01,11.35,11.58,11.27,11.57,3196948,0
2017-06-02,11.56,11.65,11.37,11.38,2682499,0
2017-06-05,11.4,11.44,11.2,11.21,2852723,0
2017-06-06,11.24,11.57,11.16,11.43,2635604,0
2017-06-07,11.45,11.53,11.29,11.37,1524558,0
2017-06-08,11.37,11.45,11.19,11.43,2498629,0
2017-06-09,11.43,11.78,11.06,11.15,5400683,0
2017-06-12,11.05,11.3,10.835,11.08,3982153,0
2017-06-13,11.1,11.27,11.06,11.18,2059670,0
2017-06-14,11.25,11.26,10.89,11.05,3198308,0
2017-06-15,10.87,11.08,10.85,11.04,2174229,0
2017-06-16,11.13,11.505,11.04,11.31,4357167,0
2017-06-19,11.41,11.45,11.16,11.31,1389510,0
2017-06-20,11.25,11.285,10.98,11.02,1905969,0
2017-06-21,11.05,11.13,10.8,10.83,2557416,0
2017-06-22,10.96,11.07,10.89,10.93,2159426,0
2017-06-23,10.95,11.27,10.89,11.12,6164713,0
2017-06-26,11.17,11.29,10.75,10.86,3549962,0
2017-06-27,10.82,10.94,10.73,10.81,3473927,0
2017-06-28,10.84,11.08,10.75,11.04,2116425,0
2017-06-29,11.01,11.03,10.45,10.56,4400839,0
2017-06-30,10.57,10.69,10.41,10.53,2578317,0
2017-07-03,10.56,10.69,10.48,10.53,1551470,0
2017-07-05,10.58,10.88,10.5,10.8,2153193,0
2017-07-06,10.75,10.8,10.61,10.65,2244956,0
2017-07-07,10.65,10.96,10.65,10.91,1976331,0
2017-07-10,10.92,11.01,10.785,10.89,1399549,0
2017-07-11,10.9,10.9,10.78,10.81,1105708,0
2017-07-12,10.92,10.98,10.81,10.91,1360564,0
2017-07-13,10.98,11.115,10.89,11.08,2195235,0
2017-07-14,11.08,11.08,10.96,10.98,1134265,0
2017-07-17,10.99,11.08,10.86,11.06,2140500,0
2017-07-18,11.02,11.02,10.82,10.84,1485508,0
2017-07-19,10.88,10.98,10.76,10.97,1910572,0
2017-07-20,10.99,10.99,10.56,10.75,2338882,0
2017-07-21,11.15,11.25,10.94,11.25,3492507,0
2017-07-24,11.26,11.44,11.18,11.4,2658538,0
2017-07-25,11.48,11.53,11.24,11.48,2780753,0
2017-07-26,11.54,11.54,11.36,11.43,2522059,0
2017-07-27,11.47,11.49,10.77,10.98,3527961,0
2017-07-28,10.93,11.085,10.9,11,1817527,0
2017-07-31,11.05,11.09,10.85,10.98,1522759,0
2017-08-01,11.03,11.22,10.93,11.2,1228072,0
2017-08-02,11.21,11.22,10.825,10.88,2897112,0
2017-08-03,10.99,11.095,10.735,10.77,2202952,0
2017-08-04,10.76,10.795,10.5,10.58,3241651,0
2017-08-07,10.59,10.88,10.5,10.87,1736437,0
2017-08-08,10.87,11.1,10.83,11.05,1707046,0
2017-08-09,11.02,11.17,10.92,10.97,3766612,0
2017-08-10,10.96,10.97,10.47,10.53,2834321,0
2017-08-11,10.62,10.68,10.49,10.52,3013061,0
2017-08-14,10.6,10.81,10.6,10.75,4161065,0
2017-08-15,10.78,10.78,10.57,10.63,4543851,0
2017-08-16,9.74,10.78,9.41,10.59,13659639,0
2017-08-17,10.51,10.57,10.14,10.215,4771132,0
2017-08-18,10.1,10.285,10.03,10.09,1852600,0
2017-08-21,10.03,10.16,9.85,9.87,2954069,0
2017-08-22,9.83,10.12,9.81,10.11,1719260,0
2017-08-23,10.02,10.12,9.9606,10.08,2174980,0
2017-08-24,10.23,10.29,10.14,10.2,1680323,0
2017-08-25,10.24,10.28,10,10.12,1306967,0
2017-08-28,10.13,10.17,9.99,10.11,1619287,0
2017-08-29,10.03,10.14,9.9401,10.11,1230704,0
2017-08-30,10.09,10.17,10.04,10.12,1157321,0
2017-08-31,10.09,10.14,9.94,10.04,1339258,0
2017-09-01,10.05,10.28,10.05,10.28,1292375,0
2017-09-05,10.22,10.33,10.1,10.18,1849324,0
2017-09-06,10.22,10.28,10.16,10.17,1337254,0
2017-09-07,10.23,10.23,10,10.055,1581795,0
2017-09-08,9.94,10.0899,9.91,9.98,1490913,0
2017-09-11,10.06,10.21,10.03,10.19,1233315,0
2017-09-12,10.23,10.39,10.19,10.37,1849584,0
2017-09-13,10.3,10.325,10.11,10.16,3182856,0
2017-09-14,10.07,10.1218,9.91,9.93,1843374,0
2017-09-15,9.9,9.94,9.695,9.79,4269811,0
2017-09-18,9.78,9.98,9.68,9.92,2902301,0
2017-09-19,9.95,9.96,9.76,9.79,1474251,0
2017-09-20,9.79,9.83,9.57,9.63,3204299,0
2017-09-21,9.6,9.62,9.51,9.535,1948026,0
2017-09-22,9.49,9.6,9.46,9.56,1363581,0
2017-09-25,9.55,9.5874,9.19,9.23,3061271,0
2017-09-26,9.28,9.34,9.14,9.14,2054276,0
2017-09-27,9.19,9.63,9.18,9.62,2954775,0
2017-09-28,9.56,9.5916,9.36,9.45,1447957,0
2017-09-29,9.42,9.52,9.32,9.46,2131890,0
2017-10-02,9.47,9.72,9.4,9.72,1804933,0
2017-10-03,9.72,9.73,9.57,9.69,1307917,0
2017-10-04,9.64,9.72,9.47,9.58,2382682,0
2017-10-05,9.54,9.56,9.4,9.51,1932589,0
2017-10-06,9.46,9.72,9.41,9.53,2325875,0
2017-10-09,9.59,9.62,9.46,9.55,1827289,0
2017-10-10,9.59,9.599,9.44,9.48,1589687,0
2017-10-11,9.49,9.53,9.39,9.43,1154481,0
2017-10-12,9.39,9.66,9.37,9.64,3322184,0
2017-10-13,9.57,9.65,9.47,9.49,1579110,0
2017-10-16,9.51,9.56,9.32,9.4,1108339,0
2017-10-17,9.39,9.45,9.29,9.31,1012565,0
2017-10-18,9.33,9.43,9.29,9.4,1003458,0
2017-10-19,9.31,9.43,9.165,9.33,2400616,0
2017-10-20,9.46,9.52,9.39,9.43,1069252,0
2017-10-23,9.43,9.58,9.36,9.54,1786501,0
2017-10-24,9.55,9.66,9.5248,9.57,2692340,0
2017-10-25,9.53,9.6,9.39,9.42,1331935,0
2017-10-26,9.44,9.48,9.26,9.27,1354457,0
2017-10-27,9.28,9.41,9.22,9.28,2196384,0
2017-10-30,9.27,9.45,9.25,9.31,2340353,0
2017-10-31,9.34,9.36,9.16,9.28,3045559,0
2017-11-01,9.35,9.38,9.12,9.17,4618791,0
2017-11-02,9.01,9.17,8.445,8.7,9371613,0
2017-11-03,8.7,8.76,8.48,8.68,3616848,0
2017-11-06,8.65,8.88,8.65,8.88,2255647,0
2017-11-07,8.87,8.87,8.62,8.64,3024536,0
2017-11-08,8.59,8.74,8.55,8.63,3481684,0
2017-11-09,8.54,8.61,8.38,8.42,4106645,0
2017-11-10,8.4,8.61,8.34,8.55,5418048,0
