Date,Open,High,Low,Close,Volume,OpenInt
1997-09-17,4.5263,4.7591,4.5263,4.5829,16674379,0
1997-09-18,4.6459,4.7403,4.6019,4.7403,3861689,0
1997-09-19,4.7278,4.8787,4.7278,4.7591,1979299,0
1997-09-22,4.7214,4.778,4.7149,4.7214,3343835,0
1997-09-23,4.7214,4.7403,4.7149,4.7214,1567553,0
1997-09-24,4.7278,4.7403,4.7149,4.7214,1475736,0
1997-09-25,4.7214,4.7907,4.7214,4.7907,575677,0
1997-09-26,4.778,4.9164,4.7717,4.9102,941675,0
1997-09-29,4.9164,4.9794,4.9164,4.9794,987740,0
1997-09-30,5.0299,5.2564,5.0172,5.099,2655690,0
1997-10-01,5.1055,5.1055,4.8787,4.8787,2019961,0
1997-10-02,4.8979,4.9102,4.797,4.8599,1079239,0
1997-10-03,4.9102,4.9607,4.8787,4.9289,1181539,0
1997-10-06,4.9102,5.074,4.9102,5.0361,4494874,0
1997-10-07,5.074,5.1558,4.822,4.8979,12339304,0
1997-10-08,4.8979,4.9164,4.797,4.8284,9524766,0
1997-10-09,4.822,5.0361,4.7278,5.0299,7349450,0
1997-10-10,4.8599,5.0299,4.8411,4.9669,5891501,0
1997-10-13,4.9794,5.0488,4.9669,5.0488,6009054,0
1997-10-14,5.0046,5.1055,4.9985,5.0172,9767492,0
1997-10-15,4.8979,5.0046,4.8979,4.9985,5177939,0
1997-10-16,5.0361,5.0613,4.9607,4.9985,5154750,0
1997-10-17,4.9164,4.9354,4.7717,4.9102,3682824,0
1997-10-20,4.8851,5.1055,4.8851,5.074,4577795,0
1997-10-21,5.0361,5.376,5.0361,5.2816,5276746,0
1997-10-22,5.1934,5.2564,5.1369,5.1934,3218661,0
1997-10-23,5.1117,5.206,5.074,5.1934,4393849,0
1997-10-24,5.206,5.2312,5.1055,5.1934,3207857,0
1997-10-27,5.1117,5.1242,4.822,4.8979,3832146,0
1997-10-28,4.7403,4.9794,4.5829,4.8724,2674748,0
1997-10-29,4.8851,4.9607,4.753,4.7717,1877315,0
1997-10-30,4.5829,4.753,4.5829,4.6459,2800880,0
1997-10-31,4.6459,4.797,4.6332,4.7717,3061395,0
1997-11-03,4.797,4.8411,4.7278,4.797,3117313,0
1997-11-04,4.7591,4.8095,4.7025,4.7403,3342884,0
1997-11-05,4.7214,4.797,4.7025,4.753,3552247,0
1997-11-06,4.7591,5.0361,4.7403,4.9794,3535094,0
1997-11-07,4.9607,5.1055,4.8787,5.0361,3472822,0
1997-11-10,5.074,5.4139,5.0613,5.3258,3139233,0
1997-11-11,5.1558,5.294,5.1558,5.2754,2357996,0
1997-11-12,5.2312,5.2754,5.1684,5.1684,2377697,0
1997-11-13,5.181,5.3006,5.181,5.2754,3975746,0
1997-11-14,5.3888,5.6658,5.376,5.5459,6325171,0
1997-11-17,5.59,5.7035,5.5459,5.5586,2879674,0
1997-11-18,5.5335,5.5586,5.294,5.3258,3340338,0
1997-11-19,5.294,5.3888,5.2564,5.3508,3444547,0
1997-11-20,5.3508,5.4012,5.332,5.376,3638347,0
1997-11-21,5.3635,5.4517,5.3508,5.4265,1772154,0
1997-11-24,5.3508,5.4265,5.2754,5.2754,2229331,0
1997-11-25,5.2816,5.3006,5.1117,5.1558,1887799,0
1997-11-26,5.1117,5.2564,5.1117,5.2187,1529107,0
1997-11-28,5.2187,5.3508,5.2187,5.3258,667813,0
1997-12-01,5.4139,5.4139,5.3258,5.3508,1733076,0
1997-12-02,5.3888,5.3888,5.294,5.3635,2488578,0
1997-12-03,5.3508,5.4704,5.3508,5.4578,1147231,0
1997-12-04,5.5083,5.5777,5.4578,5.483,2608671,0
1997-12-05,5.483,5.4894,5.4265,5.4517,2273171,0
1997-12-08,5.4139,5.4957,5.3888,5.4265,1232692,0
1997-12-09,5.376,5.4265,5.3635,5.376,1126263,0
1997-12-10,5.3508,5.3508,4.9859,5.074,5115669,0
1997-12-11,4.9794,4.9985,4.8599,4.8979,3473776,0
1997-12-12,4.9102,4.9164,4.7591,4.778,2672525,0
1997-12-15,4.7403,4.8411,4.7278,4.753,5702783,0
1997-12-16,4.7214,4.8724,4.7214,4.8411,6083395,0
1997-12-17,4.8472,4.9289,4.753,4.778,4003708,0
1997-12-18,4.7403,4.753,4.652,4.7025,1552936,0
1997-12-19,4.6836,4.7214,4.6647,4.69,1623786,0
1997-12-22,4.7214,4.7403,4.6207,4.69,1296230,0
1997-12-23,4.652,4.671,4.457,4.4632,2504779,0
1997-12-24,4.4254,4.5324,4.3877,4.5263,1233646,0
1997-12-26,4.5074,4.5135,4.457,4.457,708477,0
1997-12-29,4.4129,4.5639,4.4067,4.4632,1249849,0
1997-12-30,4.4632,4.652,4.457,4.6144,1541819,0
1997-12-31,4.5702,4.5955,4.5263,4.5702,2426304,0
1998-01-02,4.5702,4.6144,4.4632,4.5829,1693364,0
1998-01-05,4.5829,4.6019,4.3877,4.4444,3920150,0
1998-01-06,4.3877,4.3877,4.2429,4.2556,4904711,0
1998-01-07,4.2303,4.3689,4.1925,4.2492,3435649,0
1998-01-08,4.1674,4.2115,4.0541,4.0856,3114138,0
1998-01-09,4.073,4.2429,4.0541,4.0919,5571257,0
1998-01-12,3.9532,4.1612,3.9407,4.1108,3059807,0
1998-01-13,4.073,4.1486,4.0541,4.1108,2855205,0
1998-01-14,4.1234,4.2178,4.0226,4.1108,2165467,0
1998-01-15,4.0919,4.2303,4.0541,4.2115,5028619,0
1998-01-16,4.1925,4.2492,4.18,4.2429,1779777,0
1998-01-20,4.2303,4.3689,4.2115,4.3689,2244263,0
1998-01-21,4.331,4.331,4.2808,4.306,1358819,0
1998-01-22,4.306,4.3185,4.2492,4.268,1640625,0
1998-01-23,4.2492,4.268,4.18,4.2115,1904635,0
1998-01-26,4.1674,4.2429,4.1486,4.1925,1418229,0
1998-01-27,4.1297,4.1925,4.0919,4.18,2715738,0
1998-01-28,4.1674,4.306,4.1486,4.306,3114453,0
1998-01-29,4.268,4.4129,4.2492,4.3185,2451720,0
1998-01-30,4.2868,4.306,4.2429,4.2995,4768104,0
1998-02-02,4.3374,4.4821,4.3374,4.3877,3103970,0
1998-02-03,4.35,4.3689,4.331,4.35,2344022,0
1998-02-04,4.331,4.4821,4.306,4.4632,3004849,0
1998-02-05,4.4129,4.4632,4.3877,4.4067,1766751,0
1998-02-06,4.3689,4.5263,4.3689,4.5135,1561197,0
1998-02-09,4.4444,4.4821,4.3751,4.4444,1223159,0
1998-02-10,4.4254,4.5074,4.3689,4.476,1147865,0
1998-02-11,4.4444,4.457,4.3562,4.438,1661910,0
1998-02-12,4.4254,4.4632,4.2868,4.331,3668526,0
1998-02-13,4.331,4.5639,4.2492,4.2868,4717270,0
1998-02-17,4.0919,4.1991,4.0919,4.1991,3616422,0
1998-02-18,4.1486,4.1674,4.0919,4.1108,4164778,0
1998-02-19,4.1108,4.35,4.0981,4.2556,3499192,0
1998-02-20,4.2995,4.2995,4.18,4.2115,1404252,0
1998-02-23,4.268,4.268,4.1674,4.1925,1833151,0
1998-02-24,4.1674,4.3185,4.1674,4.268,1693364,0
1998-02-25,4.2492,4.2868,4.2178,4.2492,1271455,0
1998-02-26,4.2492,4.4444,4.2429,4.4002,2322098,0
1998-02-27,4.4067,4.4821,4.4002,4.4821,1626325,0
1998-03-02,4.4632,4.6459,4.457,4.6332,2461250,0
1998-03-03,4.5577,4.6647,4.5263,4.6459,1609805,0
1998-03-04,4.6019,4.7214,4.5955,4.7214,1432211,0
1998-03-05,4.6459,4.7214,4.5829,4.7214,1848720,0
1998-03-06,4.7025,4.7149,4.5639,4.6459,1809007,0
1998-03-09,4.6207,4.6459,4.4632,4.5263,1328001,0
1998-03-10,4.5074,4.6019,4.495,4.5955,1368985,0
1998-03-11,4.6332,4.6836,4.5829,4.671,1895424,0
1998-03-12,4.6836,4.7717,4.671,4.6836,2813270,0
1998-03-13,4.7025,4.7403,4.671,4.671,1787717,0
1998-03-16,4.6836,4.7278,4.652,4.69,1849037,0
1998-03-17,4.671,4.7214,4.6647,4.7025,1931642,0
1998-03-18,4.6647,4.69,4.5829,4.5955,1496705,0
1998-03-19,4.5829,4.6836,4.5639,4.652,4437050,0
1998-03-20,4.6836,4.8787,4.652,4.822,1651424,0
1998-03-23,4.7403,4.7591,4.69,4.7025,1331816,0
1998-03-24,4.7025,4.8411,4.6836,4.822,1602820,0
1998-03-25,4.797,4.9607,4.7907,4.8095,2533691,0
1998-03-26,4.8411,4.8411,4.7278,4.7278,1211724,0
1998-03-27,4.7591,4.797,4.6647,4.7278,1372482,0
1998-03-30,4.7214,4.7278,4.6459,4.652,2141643,0
1998-03-31,4.652,4.7591,4.652,4.7278,1497340,0
1998-04-01,4.7278,4.9607,4.7278,4.9607,1364221,0
1998-04-02,4.9164,5.0613,4.8787,4.948,2419953,0
1998-04-03,4.948,5.074,4.9164,5.074,1571050,0
1998-04-06,5.0613,5.0613,4.9164,4.948,1298137,0
1998-04-07,4.8979,4.9164,4.7403,4.778,1204735,0
1998-04-08,4.753,4.8599,4.7025,4.7278,1013793,0
1998-04-09,4.7403,4.8787,4.7214,4.8411,849863,0
1998-04-13,4.8095,4.8284,4.7591,4.822,959149,0
1998-04-14,4.8411,4.8411,4.7907,4.822,1377558,0
1998-04-15,4.797,5.0361,4.797,4.9859,1144689,0
1998-04-16,4.9859,4.9985,4.8599,4.9354,1104023,0
1998-04-17,4.9607,4.9794,4.8599,4.948,779010,0
1998-04-20,4.9164,4.9859,4.8787,4.9794,826030,0
1998-04-21,4.9354,4.9607,4.8851,4.948,834926,0
1998-04-22,4.9164,5.1934,4.9164,5.1684,1317838,0
1998-04-23,5.1431,5.1934,5.1117,5.1558,1823936,0
1998-04-24,5.1242,5.1747,5.0613,5.099,1398852,0
1998-04-27,4.9794,4.9794,4.797,4.9102,2357360,0
1998-04-28,4.9289,4.9607,4.8411,4.8787,2188025,0
1998-04-29,4.9164,4.9794,4.8979,4.9354,1483360,0
1998-04-30,4.9794,5.0488,4.9354,4.9985,1340394,0
1998-05-01,4.9985,4.9985,4.8979,4.9354,832067,0
1998-05-04,4.9289,4.9669,4.8599,4.8787,863839,0
1998-05-05,4.8411,4.9164,4.797,4.8979,1386457,0
1998-05-06,4.8724,4.948,4.8284,4.8599,1732121,0
1998-05-07,4.8472,4.8472,4.7403,4.7403,873687,0
1998-05-08,4.7403,4.797,4.7403,4.7591,1060813,0
1998-05-11,4.753,4.8095,4.753,4.7717,1119908,0
1998-05-12,4.778,4.8599,4.7717,4.8599,659234,0
1998-05-13,4.8411,4.9289,4.822,4.8787,656691,0
1998-05-14,4.8599,4.9354,4.8599,4.9164,855897,0
1998-05-15,4.9164,4.9985,4.8851,4.9669,1344840,0
1998-05-18,4.9607,5.0172,4.9607,5.0046,1594553,0
1998-05-19,4.9794,5.074,4.9794,5.0488,1184398,0
1998-05-20,5.0361,5.0613,4.9669,4.9794,2606758,0
1998-05-21,4.9794,4.9985,4.8787,4.9102,880041,0
1998-05-22,4.8787,4.9607,4.8411,4.8851,877184,0
1998-05-26,4.9164,4.9164,4.8599,4.8599,1044608,0
1998-05-27,4.8095,4.8411,4.7025,4.753,963597,0
1998-05-28,4.753,4.8724,4.753,4.8724,1760401,0
1998-05-29,4.8599,4.948,4.8599,4.8851,953748,0
1998-06-01,4.8851,5.0865,4.8787,5.0613,1286701,0
1998-06-02,5.0613,5.206,4.9607,5.1558,1440469,0
1998-06-03,5.1558,5.1684,5.074,5.099,1000767,0
1998-06-04,5.074,5.1369,5.0299,5.074,2046336,0
1998-06-05,5.0613,5.1431,5.0613,5.1055,548673,0
1998-06-08,5.1055,5.1431,5.099,5.1369,1005217,0
1998-06-09,5.099,5.2187,5.074,5.2187,1475419,0
1998-06-10,5.1747,5.2439,5.0613,5.074,1243174,0
1998-06-11,5.1055,5.1055,4.8787,4.8787,1673344,0
1998-06-12,4.8787,4.9289,4.797,4.8724,967090,0
1998-06-15,4.8411,4.8724,4.7025,4.7214,1155809,0
1998-06-16,4.7278,4.7591,4.652,4.7149,1486220,0
1998-06-17,4.7278,4.9102,4.7214,4.8979,2182309,0
1998-06-18,4.8979,4.9354,4.8787,4.8979,1011249,0
1998-06-19,4.9164,4.948,4.8979,4.9102,1185990,0
1998-06-22,4.9102,5.0361,4.8851,4.9607,1752455,0
1998-06-23,4.9985,5.0865,4.9669,5.0046,1655554,0
1998-06-24,5.0046,5.3508,4.9985,5.2754,1821715,0
1998-06-25,5.2629,5.332,5.1934,5.3006,1748323,0
1998-06-26,5.3006,5.3006,5.1117,5.1117,389823,0
1998-06-29,5.1117,5.2564,5.1117,5.2564,1126263,0
1998-06-30,5.2187,5.2312,4.9164,4.9859,1483677,0
1998-07-01,5.0299,5.1431,5.0046,5.1369,2296996,0
1998-07-02,5.1431,5.1747,5.074,5.1055,1515447,0
1998-07-06,5.099,5.2816,5.0046,5.2816,1062399,0
1998-07-07,5.2187,5.376,5.1242,5.1431,3260911,0
1998-07-08,5.1431,5.2187,5.0488,5.2187,1188849,0
1998-07-09,5.1934,5.2754,5.1558,5.1747,1171692,0
1998-07-10,5.206,5.2187,5.1242,5.206,972809,0
1998-07-13,5.1747,5.2754,5.1558,5.1934,908951,0
1998-07-14,5.1747,5.294,5.1747,5.2754,2129251,0
1998-07-15,5.2629,5.376,5.2629,5.3383,2480632,0
1998-07-16,5.3132,5.5459,5.3006,5.5459,2872362,0
1998-07-17,5.5083,5.571,5.4957,5.571,1625373,0
1998-07-20,5.5335,5.6784,5.4894,5.6468,1019511,0
1998-07-21,5.5459,5.6531,5.5335,5.5335,918799,0
1998-07-22,5.4957,5.5459,5.3888,5.5459,1150085,0
1998-07-23,5.5083,5.571,5.4894,5.4894,1472238,0
1998-07-24,5.483,5.609,5.4704,5.5083,1566598,0
1998-07-27,5.5208,5.8042,5.4517,5.7728,2657913,0
1998-07-28,5.8042,5.8042,5.5083,5.6784,3087129,0
1998-07-29,5.6784,5.7347,5.5964,5.6468,1258424,0
1998-07-30,5.6909,5.7852,5.6784,5.7411,1108151,0
1998-07-31,5.7411,5.7411,5.5083,5.571,767889,0
1998-08-03,5.5335,5.628,5.4265,5.59,1419819,0
1998-08-04,5.59,5.6153,5.3508,5.4265,1158666,0
1998-08-05,5.3508,5.4265,5.206,5.4139,955018,0
1998-08-06,5.3508,5.4139,5.3006,5.332,564876,0
1998-08-07,5.294,5.376,5.2816,5.3258,542637,0
1998-08-10,5.3508,5.483,5.2754,5.4265,811098,0
1998-08-11,5.3508,5.376,5.1934,5.3383,667813,0
1998-08-12,5.3132,5.571,5.2312,5.5459,896560,0
1998-08-13,5.5083,5.5335,5.3635,5.3635,872096,0
1998-08-14,5.3635,5.4391,5.3508,5.4012,1069709,0
1998-08-17,5.3508,5.3508,4.7214,5.0046,2927323,0
1998-08-18,4.9859,5.1117,4.9669,5.1117,1253024,0
1998-08-19,5.1934,5.9552,5.181,5.8231,6433504,0
1998-08-20,5.8231,6.2386,5.7728,6.2386,5280880,0
1998-08-21,5.9803,6.0183,5.9239,5.9615,4004023,0
1998-08-24,5.9931,6.2575,5.9931,6.2006,2141957,0
1998-08-25,6.3703,6.4142,6.333,6.4142,2951152,0
1998-08-26,6.2197,6.3078,6.1126,6.3078,2328135,0
1998-08-27,6.1756,6.2575,6.0057,6.1377,2893966,0
1998-08-28,6.0183,6.119,5.9552,6.0308,1288605,0
1998-08-31,6.0183,6.0434,5.7538,5.8356,2365306,0
1998-09-01,5.8231,6.2761,5.7728,6.2259,3240580,0
1998-09-02,6.2197,6.2575,6.1001,6.1504,3909669,0
1998-09-03,6.056,6.056,5.9428,6.0057,1913211,0
1998-09-04,5.9803,6.0057,5.7411,5.8732,1624420,0
1998-09-08,6.1756,6.1881,6.1001,6.1881,1911622,0
1998-09-09,6.2071,6.2197,6.119,6.119,2065712,0
1998-09-10,5.9931,6.0057,5.59,5.8482,1153268,0
1998-09-11,5.7852,6.0057,5.7538,5.9803,961055,0
1998-09-14,6.0057,6.1504,5.9931,6.0872,1310527,0
1998-09-15,6.119,6.1377,5.9239,5.9428,833974,0
1998-09-16,5.9239,6.1253,5.9112,6.1253,2164202,0
1998-09-17,6.0872,6.1377,6.0183,6.081,1172646,0
1998-09-18,6.1377,6.1881,6.081,6.1756,1162164,0
1998-09-21,5.9803,6.2197,5.9615,6.1756,849221,0
1998-09-22,6.2197,6.2386,6.081,6.0872,1336261,0
1998-09-23,6.056,6.2953,6.0434,6.27,2686185,0
1998-09-24,6.2761,6.2827,5.8921,5.93,2303992,0
1998-09-25,5.7664,5.8921,5.7035,5.8042,1175508,0
1998-09-28,5.8231,5.9112,5.7664,5.8105,1416645,0
1998-09-29,5.8482,6.0308,5.8482,6.0308,772973,0
1998-09-30,6.0057,6.163,5.9803,6.163,1784226,0
1998-10-01,6.2827,6.2827,5.9803,6.1001,2847897,0
1998-10-02,6.1377,6.163,5.9803,6.0497,1146275,0
1998-10-05,6.0057,6.056,5.7664,5.8606,743111,0
1998-10-06,5.9428,6.056,5.8482,5.8482,1159620,0
1998-10-07,5.8042,5.8231,5.5083,5.5083,1398852,0
1998-10-08,5.3508,5.376,4.9607,5.2312,4498055,0
1998-10-09,5.2312,5.7538,5.2187,5.7538,1720688,0
1998-10-12,5.8859,5.9428,5.7347,5.7411,3865505,0
1998-10-13,5.7538,5.7538,5.6405,5.697,11159351,0
1998-10-14,5.6909,6.1377,5.6909,6.081,3518573,0
1998-10-15,6.1756,6.2953,6.163,6.1881,6089435,0
1998-10-16,6.3583,6.3644,6.2386,6.3078,4430381,0
1998-10-19,6.2827,6.685,6.2827,6.6786,2677607,0
1998-10-20,6.9247,7.0823,6.9005,7.0254,2958139,0
1998-10-21,7.1063,7.1063,6.8672,6.951,1815360,0
1998-10-22,6.8311,6.8872,6.7609,6.8872,1423633,0
1998-10-23,6.8488,6.9993,6.8367,6.9993,1713695,0
1998-10-26,7.0438,7.0438,6.8872,6.9056,1505598,0
1998-10-27,6.9247,7.0126,6.8872,6.9247,2194061,0
1998-10-28,6.8488,6.9056,6.8311,6.8488,925155,0
1998-10-29,6.7679,6.8311,6.7299,6.7807,1069709,0
1998-10-30,6.7488,6.8488,6.743,6.8488,2095259,0
1998-11-02,6.8311,6.9935,6.8175,6.951,3241216,0
1998-11-03,6.9056,6.9113,6.8488,6.9113,2039345,0
1998-11-04,6.9247,6.9993,6.9113,6.9636,2715420,0
1998-11-05,6.8872,6.9113,6.743,6.8736,1489715,0
1998-11-06,6.8872,6.9056,6.8175,6.8672,1241906,0
1998-11-09,6.9005,6.9247,6.7559,6.9247,1453497,0
1998-11-10,6.9247,7.1702,6.9056,7.1645,2542584,0
1998-11-11,7.0823,7.1063,6.9381,7.0823,1978661,0
1998-11-12,7.0644,7.1198,6.9737,7.1063,1825843,0
1998-11-13,7.1063,7.4091,7.0823,7.3843,1571684,0
1998-11-16,7.3964,7.4794,7.278,7.4213,1605042,0
1998-11-17,7.3964,7.3964,7.1886,7.2525,1150085,0
1998-11-18,7.2388,7.2388,7.1332,7.1886,676075,0
1998-11-19,7.2269,7.2269,7.1198,7.2013,1561833,0
1998-11-20,7.3013,7.3405,7.2388,7.2388,1680335,0
1998-11-23,7.2388,7.4339,7.2388,7.4339,2276032,0
1998-11-24,7.3596,7.3843,7.2644,7.278,1327367,0
1998-11-25,7.2644,7.3013,7.2388,7.2644,362818,0
1998-11-27,7.1886,7.2013,7.1332,7.1517,250351,0
1998-11-30,7.1332,7.2644,7.0574,7.2013,1088771,0
1998-12-01,7.1198,7.2525,7.1198,7.2269,1513545,0
1998-12-02,7.2212,7.2269,7.1063,7.1454,1119908,0
1998-12-03,7.1198,7.3467,7.1198,7.3077,1307987,0
1998-12-04,7.3964,7.7625,7.3964,7.7625,1557385,0
1998-12-07,7.7376,7.7936,7.629,7.7744,2890472,0
1998-12-08,7.7488,7.7744,7.629,7.7106,1219346,0
1998-12-09,7.6872,7.8185,7.629,7.7936,2668081,0
1998-12-10,7.8312,7.8497,7.58,7.593,1917656,0
1998-12-11,7.5539,7.6049,7.4978,7.6049,896877,0
1998-12-14,7.5667,7.5667,7.2388,7.3013,821581,0
1998-12-15,7.2644,7.3596,7.2644,7.3596,963597,0
1998-12-16,7.3276,7.5284,7.3276,7.4476,1180904,0
1998-12-17,7.3964,7.58,7.3843,7.58,1083691,0
1998-12-18,7.5404,7.7376,7.5284,7.7376,1757219,0
1998-12-21,7.7376,7.7376,7.4794,7.5539,1852214,0
1998-12-22,7.5539,7.7376,7.4858,7.7241,1120546,0
1998-12-23,7.6986,7.7376,7.5162,7.6049,689412,0
1998-12-24,7.5162,7.5339,7.4794,7.4978,384744,0
1998-12-28,7.4978,7.58,7.4794,7.5028,1760401,0
1998-12-29,7.5028,7.6986,7.4858,7.6986,832385,0
1998-12-30,7.6986,7.9695,7.6745,7.9695,1289561,0
1998-12-31,7.9695,8.0071,7.7376,7.895,1602820,0
1999-01-04,7.7376,7.8185,7.4602,7.58,1987239,0
1999-01-05,7.629,7.7488,7.629,7.7241,1470968,0
1999-01-06,7.7106,7.8689,7.6986,7.8434,1571684,0
1999-01-07,7.7802,7.8185,7.7241,7.8,745015,0
1999-01-08,7.7241,7.8185,7.6411,7.8185,639854,0
1999-01-11,7.8,8.0255,7.8,8.0255,2261099,0
1999-01-12,7.9447,7.976,7.7802,7.8497,1244128,0
1999-01-13,7.6539,7.9313,7.6227,7.9313,1884936,0
1999-01-14,7.812,7.8434,7.5539,7.5539,1683835,0
1999-01-15,7.593,7.6745,7.5162,7.6745,1342936,0
1999-01-19,7.6745,7.7106,7.6049,7.629,2078416,0
1999-01-20,7.6539,7.6986,7.4794,7.5162,1909082,0
1999-01-21,7.4978,7.4978,7.2893,7.3405,3999571,0
1999-01-22,7.2388,7.2893,7.1702,7.2388,2083504,0
1999-01-25,7.2013,7.278,7.0823,7.278,1134204,0
1999-01-26,7.2388,7.5539,7.2388,7.5539,2766885,0
1999-01-27,7.6049,7.6745,7.5667,7.6227,1452541,0
1999-01-28,7.58,7.7376,7.5339,7.6986,1047468,0
1999-01-29,7.661,7.6745,7.4858,7.4858,875277,0
1999-02-01,7.3964,7.4091,7.278,7.278,885440,0
1999-02-02,7.278,7.5339,7.278,7.3843,1149768,0
1999-02-03,7.3723,7.7744,7.3596,7.7744,2510497,0
1999-02-04,7.7744,7.8,7.6227,7.6539,2663314,0
1999-02-05,7.6227,7.7106,7.5667,7.7106,1752455,0
1999-02-08,7.6937,7.988,7.6745,7.988,795848,0
1999-02-09,8.0518,8.1079,8.0071,8.0518,2414552,0
1999-02-10,8.0888,8.5739,8.0774,8.4611,4005612,0
1999-02-11,9.2485,9.2862,9.0336,9.2485,6882419,0
1999-02-12,8.9705,9.04,8.8392,8.9705,2316376,0
1999-02-16,9.1293,9.2621,9.1095,9.2485,2141643,0
1999-02-17,9.2286,9.4241,9.1889,9.2862,2765931,0
1999-02-18,9.2485,9.2684,8.996,9.0768,1841726,0
1999-02-19,9.089,9.3088,9.089,9.1542,4079639,0
1999-02-22,9.2862,9.442,9.2684,9.442,5217333,0
1999-02-23,9.442,9.519,9.4053,9.4549,1377558,0
1999-02-24,9.4674,9.984,9.4549,9.939,2860926,0
1999-02-25,9.916,9.916,9.669,9.739,2749727,0
1999-02-26,9.7,9.833,9.682,9.783,1851259,0
1999-03-01,9.682,9.795,9.519,9.783,1922749,0
1999-03-02,9.739,10.003,9.731,9.916,2411057,0
1999-03-03,10.228,10.228,9.758,9.795,2241400,0
1999-03-04,9.806,9.977,9.806,9.951,2552115,0
1999-03-05,10.249,10.312,10.174,10.299,3915702,0
1999-03-08,10.318,10.462,10.242,10.456,1784544,0
1999-03-09,10.286,10.399,10.249,10.35,1880811,0
1999-03-10,10.312,10.318,10.054,10.11,1406481,0
1999-03-11,10.148,10.369,10.148,10.249,2807548,0
1999-03-12,10.192,10.192,9.898,10.048,1792166,0
1999-03-15,9.951,9.964,9.77,9.82,1540865,0
1999-03-16,10.054,10.261,9.964,10.016,1693679,0
1999-03-17,10.016,10.424,10.016,10.387,1319106,0
1999-03-18,10.627,10.871,10.462,10.859,2257602,0
1999-03-19,11.015,11.136,10.897,10.942,2682054,0
1999-03-22,10.859,11.029,10.802,10.985,832385,0
1999-03-23,10.916,10.916,10.543,10.645,1864603,0
1999-03-24,10.406,10.462,10.35,10.424,1630775,0
1999-03-25,10.456,10.645,10.424,10.582,2640439,0
1999-03-26,10.582,10.721,10.507,10.688,1307987,0
1999-03-29,10.848,11.015,10.77,10.942,1764208,0
1999-03-30,11.087,11.432,10.897,10.928,2417410,0
1999-03-31,11.015,11.093,10.897,11.054,1760715,0
1999-04-01,11.451,11.629,11.261,11.571,3740328,0
1999-04-05,11.61,11.629,11.256,11.37,1422361,0
1999-04-06,11.37,11.488,11.333,11.375,1286701,0
1999-04-07,11.37,11.432,11.173,11.243,764397,0
1999-04-08,11.243,11.333,10.841,11.212,1308624,0
1999-04-09,11.173,11.256,11.13,11.161,642399,0
1999-04-12,11.161,11.408,11.106,11.333,1087185,0
1999-04-13,11.23,11.401,11.219,11.312,1212355,0
1999-04-14,11.293,11.364,11.186,11.193,1013793,0
1999-04-15,11.212,11.274,10.701,10.997,1381377,0
1999-04-16,11.015,11.074,10.602,10.645,1034128,0
1999-04-19,10.424,10.627,10.142,10.369,2086044,0
1999-04-20,10.424,10.633,10.375,10.602,1149768,0
1999-04-21,10.602,10.98,10.576,10.98,1267005,0
1999-04-22,11.136,11.136,10.916,11.054,1129438,0
1999-04-23,10.942,11.015,10.822,10.878,839060,0
1999-04-26,10.848,10.848,10.501,10.563,2014881,0
1999-04-27,10.387,10.942,10.267,10.878,3373702,0
1999-04-28,10.645,10.841,10.356,10.387,9692831,0
1999-04-29,10.424,10.424,9.2862,10.228,14059037,0
1999-04-30,10.312,10.35,10.003,10.129,4046277,0
1999-05-03,10.129,10.369,10.129,10.249,2616927,0
1999-05-04,10.242,10.312,9.939,9.997,1918295,0
1999-05-05,9.977,9.997,9.916,9.951,1408696,0
1999-05-06,9.916,10.022,9.758,9.858,2428531,0
1999-05-07,9.833,9.846,9.613,9.682,3082365,0
1999-05-10,9.688,9.758,9.543,9.758,1510044,0
1999-05-11,9.4549,9.7,9.4241,9.626,2522252,0
1999-05-12,9.7,9.951,9.613,9.783,4470732,0
1999-05-13,9.878,9.898,9.6,9.719,2135926,0
1999-05-14,9.512,9.613,9.4674,9.4794,1514175,0
1999-05-17,9.4794,9.4794,9.2017,9.2485,1636810,0
1999-05-18,9.2017,9.3479,9.1293,9.2017,1105608,0
1999-05-19,9.2684,9.3216,9.1889,9.3216,1092584,0
1999-05-20,9.2286,9.3088,8.8769,8.996,3058856,0
1999-05-21,9.0527,9.3678,9.0336,9.2733,1884936,0
1999-05-24,9.3088,9.3542,8.9137,8.9705,1382011,0
1999-05-25,8.8882,8.9449,8.43,8.4796,2696038,0
1999-05-26,8.5739,8.6179,8.3661,8.6179,3298721,0
1999-05-27,8.525,8.7194,8.4987,8.7194,2016464,0
1999-05-28,8.6938,9.1889,8.681,9.1662,1435069,0
1999-06-01,9.1293,9.1293,8.9705,9.089,1158032,0
1999-06-02,9.0527,9.1095,8.8392,8.9705,1124036,0
1999-06-03,8.2598,8.525,8.2527,8.3043,12802837,0
1999-06-04,8.2838,8.4611,8.2838,8.3797,3515078,0
1999-06-07,8.4611,8.5739,8.4044,8.4611,2694449,0
1999-06-08,8.4987,8.5995,8.2327,8.2527,1561197,0
1999-06-09,8.1853,8.2213,7.812,7.9384,3184981,0
1999-06-10,7.9072,8.2598,7.895,8.127,5408273,0
1999-06-11,8.0518,8.1965,7.8185,7.9072,3268222,0
1999-06-14,7.9072,8.0071,7.7376,7.8312,2103201,0
1999-06-15,7.8497,7.9072,7.7625,7.8689,2552115,0
1999-06-16,7.8689,8.0015,7.8567,7.976,3171005,0
1999-06-17,7.9447,8.0951,7.9185,8.0647,2420585,0
1999-06-18,8.0647,8.0647,7.9569,7.988,1685418,0
1999-06-21,7.976,7.988,7.5162,7.6745,3715551,0
1999-06-22,7.6745,7.7744,7.5339,7.7625,4428474,0
1999-06-23,7.7936,7.8312,7.6227,7.6227,2363397,0
1999-06-24,7.6872,7.8312,7.6539,7.812,2002170,0
1999-06-25,7.812,7.9313,7.7936,7.8312,1755949,0
1999-06-28,7.8312,8.1455,7.8312,8.1455,1985649,0
1999-06-29,8.127,8.6556,8.0951,8.5477,2505731,0
1999-06-30,8.5356,8.681,8.2909,8.525,2186759,0
1999-07-01,8.3043,8.4987,8.1717,8.4987,2888565,0
1999-07-02,8.3405,8.6435,8.3405,8.6179,1718464,0
1999-07-06,8.5739,8.6435,8.5122,8.5995,2137195,0
1999-07-07,8.4044,8.6377,8.4044,8.5995,1804881,0
1999-07-08,8.525,8.6052,8.4987,8.5356,1209815,0
1999-07-09,8.5356,8.6435,8.5356,8.6179,1499243,0
1999-07-12,8.6179,8.6377,8.4725,8.4796,1050010,0
1999-07-13,8.4987,8.5356,8.3405,8.5356,1436020,0
1999-07-14,8.4611,8.4987,8.3923,8.4044,1031584,0
1999-07-15,8.4235,8.8769,8.4235,8.8769,2393262,0
1999-07-16,8.8769,9.089,8.7449,8.8392,2115589,0
1999-07-19,8.8144,8.8144,8.525,8.525,2901910,0
1999-07-20,8.4611,8.4796,8.3043,8.3285,1856029,0
1999-07-21,7.3788,7.6539,7.3596,7.4794,15084588,0
1999-07-22,7.4339,7.466,6.9935,7.2388,6610150,0
1999-07-23,7.1886,7.2013,6.7913,6.8488,2748774,0
1999-07-26,6.9056,7.1063,6.8672,7.0438,2556563,0
1999-07-27,7.0318,7.1454,6.8367,6.8367,2841858,0
1999-07-28,6.8049,6.8175,6.5349,6.5718,3588470,0
1999-07-29,6.4524,6.5402,6.333,6.4653,3440737,0
1999-07-30,6.4653,6.6363,6.333,6.402,3754310,0
1999-08-02,6.4524,6.5586,6.4524,6.4524,1860155,0
1999-08-03,6.5349,6.6104,6.4781,6.5349,1721638,0
1999-08-04,6.5033,6.5525,6.119,6.1377,3819436,0
1999-08-05,6.2197,6.2259,5.8042,5.8482,3633582,0
1999-08-06,5.7852,5.9803,5.7664,5.9803,2653784,0
1999-08-09,5.9931,5.9931,5.7411,5.7978,2769426,0
1999-08-10,5.6909,5.7287,5.5083,5.628,8839479,0
1999-08-11,5.6784,6.0308,5.6784,5.9803,4612748,0
1999-08-12,6.1756,6.2827,6.119,6.2197,4970481,0
1999-08-13,6.2386,6.4337,6.2386,6.333,2996901,0
1999-08-16,6.2953,6.3703,6.081,6.3205,3499192,0
1999-08-17,6.2953,6.6104,6.0872,6.5718,17768233,0
1999-08-18,6.4781,6.9993,6.3644,6.8488,5315190,0
1999-08-19,6.7102,6.8311,6.685,6.7807,3254556,0
1999-08-20,6.7679,6.9247,6.7488,6.9247,3472502,0
1999-08-23,6.8488,6.9935,6.8311,6.9935,2713827,0
1999-08-24,6.8872,6.9056,6.6723,6.6723,3695214,0
1999-08-25,6.6363,6.6363,6.3457,6.402,6178708,0
1999-08-26,6.4398,6.8175,6.4268,6.8175,3981782,0
1999-08-27,6.7679,7.0574,6.7299,6.987,2794838,0
1999-08-30,6.987,6.9993,6.4781,6.4781,2473008,0
1999-08-31,6.5164,6.6723,6.3833,6.3961,4464696,0
1999-09-01,6.3961,6.5402,6.3833,6.5033,1486855,0
1999-09-02,6.5033,6.5033,6.3078,6.3583,2045699,0
1999-09-03,6.4905,6.6786,6.4781,6.5402,916899,0
1999-09-07,6.5349,6.5402,6.3961,6.4398,2145136,0
1999-09-08,6.3703,6.4337,6.2761,6.3457,2885072,0
1999-09-09,6.3583,6.4781,6.3457,6.3457,2493339,0
1999-09-10,6.4781,6.6104,6.3961,6.5164,1913530,0
1999-09-13,6.5164,6.5972,6.5164,6.5718,2326543,0
1999-09-14,6.5718,6.6363,6.5164,6.5586,1881765,0
1999-09-15,6.6104,6.6786,6.5911,6.6481,2099387,0
1999-09-16,6.6104,6.6104,6.3457,6.3961,1727988,0
1999-09-17,6.3961,6.5164,6.3961,6.4905,1461433,0
1999-09-20,6.5164,6.5349,6.3583,6.402,1823936,0
1999-09-21,6.3644,6.4905,6.3078,6.3961,2626459,0
1999-09-22,6.2953,6.2953,5.7728,5.9428,12208411,0
1999-09-23,6.0872,6.9636,5.8859,6.0057,10402266,0
1999-09-24,6.8872,6.8872,6.5164,6.5718,2431390,0
1999-09-27,6.6235,6.9056,6.6235,6.8175,3911571,0
1999-09-28,6.8367,6.8551,6.5164,6.5718,2453629,0
1999-09-29,6.5911,6.7165,6.5525,6.5586,1727988,0
1999-09-30,6.5586,6.5718,6.402,6.4398,1965317,0
1999-10-01,6.4524,6.6723,6.4524,6.5586,2290965,0
1999-10-04,6.5972,6.7559,6.5841,6.7165,1207912,0
1999-10-05,6.7165,6.7488,6.5718,6.6723,2396761,0
1999-10-06,6.6723,6.6723,6.5164,6.6104,1295596,0
1999-10-07,6.5718,6.5841,6.4337,6.5164,800299,0
1999-10-08,6.4781,6.6104,6.402,6.6104,1823936,0
1999-10-11,6.5972,6.6363,6.5164,6.6235,600145,0
1999-10-12,6.6104,6.7102,6.5586,6.5841,943263,0
1999-10-13,6.6104,6.685,6.0688,6.1253,6077997,0
1999-10-14,6.1253,6.3205,6.1001,6.1881,3193557,0
1999-10-15,6.119,6.163,6.081,6.1377,2747503,0
1999-10-18,6.1126,6.2071,6.0688,6.1504,2134973,0
1999-10-19,6.1504,6.1881,6.1253,6.1756,1697807,0
1999-10-20,6.163,6.2197,6.1316,6.2071,813639,0
1999-10-21,6.163,6.3583,6.163,6.3078,888936,0
1999-10-22,6.2953,6.4142,6.1881,6.1881,1270811,0
1999-10-25,6.1377,6.163,6.1126,6.1377,2048556,0
1999-10-26,6.119,6.1377,6.0688,6.0688,5208438,0
1999-10-27,6.0688,6.2761,6.0688,6.2006,1762307,0
1999-10-28,6.2006,6.3644,6.2006,6.2953,2301762,0
1999-10-29,6.2386,6.4142,6.2386,6.3205,1977070,0
1999-11-01,6.3205,6.4905,6.3205,6.3833,1366761,0
1999-11-02,6.3833,6.4142,6.2761,6.2827,1696223,0
1999-11-03,6.2953,6.2953,6.1377,6.1756,1349609,0
1999-11-04,6.1504,6.2953,6.1253,6.1756,5061024,0
1999-11-05,6.2071,6.3703,6.2071,6.3644,1437614,0
1999-11-08,6.2827,6.4142,6.2761,6.3833,1653648,0
1999-11-09,6.3961,6.5525,6.2575,6.5525,1947525,0
1999-11-10,6.6786,6.9381,6.6235,6.8551,3313971,0
1999-11-11,6.8488,7.0823,6.8488,6.951,3254875,0
1999-11-12,6.951,6.9636,6.6363,6.7913,2302404,0
1999-11-15,6.951,7.278,6.9381,7.1063,4986363,0
1999-11-17,6.6363,6.7488,6.4905,6.66,1923062,0
1999-11-18,6.6723,6.8049,6.6235,6.7913,1468744,0
1999-11-19,6.7679,6.7679,6.6786,6.685,2126711,0
1999-11-22,6.6786,6.685,6.5718,6.5841,1838236,0
1999-11-23,6.5525,6.5586,6.4524,6.4781,2309708,0
1999-11-24,6.4398,6.4398,6.2575,6.3205,1395355,0
1999-11-26,6.333,6.3583,6.3078,6.3205,321837,0
1999-11-29,6.3078,6.402,6.3078,6.3703,2030764,0
1999-11-30,6.3078,6.5718,6.3078,6.5349,1947525,0
1999-12-01,6.5033,6.5164,6.3833,6.402,1183449,0
1999-12-02,6.4142,6.4337,6.3205,6.333,887982,0
1999-12-03,6.3583,6.5164,6.2953,6.2953,1444599,0
1999-12-06,6.2953,6.3583,6.2386,6.3078,1349288,0
1999-12-07,6.3078,6.3961,6.2953,6.333,1475419,0
1999-12-08,6.3205,6.4142,6.3205,6.3703,1197747,0
1999-12-09,6.333,6.4398,6.3205,6.3961,1585976,0
1999-12-10,6.3205,6.4142,6.2447,6.3205,1752776,0
1999-12-13,6.1756,6.1756,6.1126,6.1504,9254084,0
1999-12-14,6.119,6.2761,6.1001,6.27,4666751,0
1999-12-15,6.2386,6.2761,6.1881,6.2197,1582485,0
1999-12-16,6.2197,6.2259,6.119,6.119,4540627,0
1999-12-17,6.119,6.2259,6.0434,6.2071,7314495,0
1999-12-20,6.1756,6.1881,6.081,6.119,1127215,0
1999-12-21,6.0872,6.1001,5.9112,5.93,1597095,0
1999-12-22,5.93,6.1253,5.9239,6.081,1478277,0
1999-12-23,6.081,6.0872,5.9615,5.9679,989331,0
1999-12-27,5.9679,6.081,5.9239,6.081,1383917,0
1999-12-28,6.0688,6.2259,5.9803,6.0183,724685,0
1999-12-29,6.0183,6.0183,5.9428,6.0057,1385506,0
1999-12-30,5.9615,6.081,5.9428,6.0497,1303543,0
1999-12-31,6.0057,6.1253,6.0057,6.081,798074,0
2000-01-03,6.0688,6.0688,5.8356,5.8732,1741335,0
2000-01-04,5.8231,5.9048,5.6658,5.7538,1903364,0
2000-01-05,5.7852,5.8105,5.7538,5.7852,2658865,0
2000-01-06,5.7411,5.7978,5.7287,5.7347,2270950,0
2000-01-07,5.7347,5.7411,5.571,5.609,3479813,0
2000-01-10,5.5964,5.9048,5.59,5.8356,3165604,0
2000-01-11,5.7852,5.9048,5.7161,5.7978,2428848,0
2000-01-12,5.8231,5.9048,5.7347,5.7347,5623360,0
2000-01-13,5.8042,5.9679,5.7852,5.8231,3158299,0
2000-01-14,5.8231,5.8356,5.6405,5.6658,1825843,0
2000-01-18,5.59,5.628,5.4517,5.4957,4294406,0
2000-01-19,5.4578,5.4704,5.2564,5.294,5574754,0
2000-01-20,5.2629,5.2629,4.9859,5.0046,5169676,0
2000-01-21,5.0046,5.0613,4.9985,5.0172,4115860,0
2000-01-24,5.0613,5.099,4.8851,4.9102,3192292,0
2000-01-25,4.9102,4.9102,4.6647,4.778,4172725,0
2000-01-26,4.778,4.8095,4.7214,4.7278,2611209,0
2000-01-27,4.7403,4.8095,4.7214,4.7403,3109050,0
2000-01-28,4.778,4.778,4.5263,4.5449,2266497,0
2000-01-31,4.6019,4.6207,4.4821,4.5074,1628867,0
2000-02-01,4.6207,5.074,4.6207,4.8411,7057480,0
2000-02-02,4.7214,4.7907,4.438,4.5577,5866720,0
2000-02-03,4.6144,4.7025,4.5829,4.671,2372931,0
2000-02-04,4.671,4.69,4.6144,4.6647,2496838,0
2000-02-07,4.6332,4.7214,4.5639,4.6332,2432024,0
2000-02-08,4.6332,4.7149,4.6207,4.7025,2491436,0
2000-02-09,4.652,4.8787,4.5702,4.7214,3089669,0
2000-02-10,4.7214,4.8284,4.2429,4.331,10840060,0
2000-02-11,4.268,4.4632,4.2303,4.4002,4382728,0
2000-02-14,4.4632,4.4632,4.331,4.4129,2940669,0
2000-02-15,4.3877,4.495,4.2556,4.4632,2736063,0
2000-02-16,4.4444,4.5074,4.3562,4.4002,1158666,0
2000-02-17,4.4444,4.7149,4.3689,4.6207,3009608,0
2000-02-18,4.5639,4.5639,4.4002,4.4067,2471736,0
2000-02-22,4.438,4.438,4.1297,4.2492,2734797,0
2000-02-23,4.268,4.331,4.2178,4.2178,1020145,0
2000-02-24,4.18,4.18,4.0605,4.0919,2454262,0
2000-02-25,4.0919,4.1234,4.0541,4.073,1994229,0
2000-02-28,4.0856,4.1925,3.9725,4.0413,1875405,0
2000-02-29,4.0981,4.2492,4.0919,4.1925,2357996,0
2000-03-01,4.18,4.476,4.18,4.438,2918749,0
2000-03-02,4.4129,4.4254,4.2995,4.3562,1631092,0
2000-03-03,4.438,4.438,4.0919,4.1108,2748774,0
2000-03-06,4.1925,4.4002,4.1108,4.3562,1821715,0
2000-03-07,4.2492,4.2808,4.1297,4.1612,2122582,0
2000-03-08,4.1674,4.2303,4.0919,4.1612,1568187,0
2000-03-09,4.1991,4.4254,4.1674,4.4002,1999630,0
2000-03-10,4.3877,4.4444,4.331,4.3689,1440469,0
2000-03-13,4.2995,4.4254,4.2868,4.331,1494166,0
2000-03-14,4.3374,4.3374,4.1423,4.1674,2578486,0
2000-03-15,4.2115,4.5639,4.1486,4.4821,5487702,0
2000-03-16,4.3689,5.1934,4.3374,5.1747,6717857,0
2000-03-17,5.1747,5.1747,4.9164,4.9164,4414497,0
2000-03-20,4.8411,4.9164,4.69,4.7403,2173415,0
2000-03-21,4.7403,4.8851,4.7403,4.8284,1609805,0
2000-03-22,4.6836,4.797,4.5702,4.5955,1795029,0
2000-03-23,4.5577,4.6144,4.438,4.5955,2300492,0
2000-03-24,4.6459,4.7403,4.5702,4.69,1655554,0
2000-03-27,4.7149,4.7717,4.671,4.671,3189428,0
2000-03-28,4.671,4.6836,4.5263,4.6459,2024728,0
2000-03-29,4.6144,4.6647,4.5639,4.5639,2160391,0
2000-03-30,4.4821,4.948,4.476,4.9289,3953514,0
2000-03-31,4.8851,5.0361,4.7278,4.8851,2207090,0
2000-04-03,4.9102,4.948,4.6459,4.7717,2233454,0
2000-04-04,4.8472,5.1369,4.7717,4.9102,3879802,0
2000-04-05,4.8724,5.1558,4.8724,5.074,3242489,0
2000-04-06,5.074,5.074,4.9164,4.9669,3963995,0
2000-04-07,4.9985,5.0046,4.948,4.9794,1592015,0
2000-04-10,4.9354,5.0613,4.9289,4.9669,1470331,0
2000-04-11,4.9607,5.1558,4.9607,5.1117,1312120,0
2000-04-12,5.1558,5.3888,5.1369,5.1747,2425036,0
2000-04-13,5.2439,5.2564,4.9985,4.9985,1860155,0
2000-04-14,4.9607,4.9607,4.5263,4.797,3901727,0
2000-04-17,4.6647,5.0172,4.6647,4.7717,2404064,0
2000-04-18,4.7403,4.8411,4.7214,4.7591,905458,0
2000-04-19,4.7278,4.822,4.652,4.6647,1201875,0
2000-04-20,4.6207,5.099,4.6207,5.0488,2089538,0
2000-04-24,4.9102,5.2187,4.9102,5.206,2888565,0
2000-04-25,5.181,5.2439,5.0488,5.2312,1910672,0
2000-04-26,5.2187,5.5335,5.1934,5.4202,3935083,0
2000-04-27,5.2629,5.5964,5.099,5.5964,6139628,0
2000-04-28,5.5964,5.5964,5.2187,5.332,2521615,0
2000-05-01,5.3383,5.376,5.2816,5.3006,2136560,0
2000-05-02,5.294,5.4139,5.294,5.3258,2187708,0
2000-05-03,5.2629,5.3383,5.0488,5.2187,1403298,0
2000-05-04,5.1934,5.2754,4.7591,4.8851,2824071,0
2000-05-05,4.9669,5.1558,4.8851,5.0865,1551663,0
2000-05-08,5.0361,5.0613,4.8979,4.9354,1304179,0
2000-05-09,4.9354,4.9669,4.8284,4.9669,2156253,0
2000-05-10,4.948,5.0172,4.9354,4.9794,1656192,0
2000-05-11,5.0172,5.1747,5.0172,5.099,1384553,0
2000-05-12,5.0865,5.1055,4.8787,4.9164,1500517,0
2000-05-15,4.9164,5.0172,4.8472,4.8599,1199334,0
2000-05-16,4.8787,5.2564,4.8724,5.099,2405020,0
2000-05-17,5.0361,5.1684,4.9607,5.0613,1074158,0
2000-05-18,5.074,5.1934,5.0613,5.099,1431259,0
2000-05-19,5.1558,5.1558,4.8411,4.8599,2080325,0
2000-05-22,4.8787,4.8851,4.797,4.8599,1765802,0
2000-05-23,4.8787,5.0361,4.8724,4.9859,2011069,0
2000-05-24,4.9985,5.1684,4.9985,5.1558,2255698,0
2000-05-25,5.1117,5.2312,4.9102,4.9164,2792303,0
2000-05-26,4.8979,5.0299,4.797,4.8284,2456805,0
2000-05-30,4.797,4.822,4.5702,4.7025,3543990,0
2000-05-31,4.7214,4.7214,4.6019,4.6144,4116811,0
2000-06-01,4.6019,4.7214,4.6019,4.7025,1170425,0
2000-06-02,4.69,4.8284,4.69,4.778,1640625,0
2000-06-05,4.7403,4.753,4.6647,4.7025,1869370,0
2000-06-06,4.6836,4.7214,4.6647,4.6647,1795029,0
2000-06-07,4.6647,4.6836,4.5829,4.6019,1783592,0
2000-06-08,4.6144,4.7214,4.5449,4.69,2039660,0
2000-06-09,4.69,4.7591,4.6019,4.6207,2968940,0
2000-06-12,4.6207,4.6332,4.5135,4.5135,1574540,0
2000-06-13,4.5074,4.5135,4.4254,4.438,1885258,0
2000-06-14,4.4444,4.4632,4.4067,4.4254,2479680,0
2000-06-15,4.4067,4.5829,4.4067,4.4821,3066797,0
2000-06-16,4.4444,4.5135,4.4067,4.4254,3061395,0
2000-06-19,4.4129,4.5074,4.4129,4.438,2234407,0
2000-06-20,4.4444,4.476,4.2492,4.2492,11045615,0
2000-06-21,4.2492,4.3374,4.2492,4.2995,1845547,0
2000-06-22,4.2556,4.306,4.2556,4.268,2037121,0
2000-06-23,4.2808,4.2868,4.2492,4.2556,1862700,0
2000-06-26,4.2556,4.331,4.2556,4.3185,1472238,0
2000-06-27,4.3562,4.4002,4.306,4.306,1272405,0
2000-06-28,4.306,4.3751,4.2868,4.2995,740566,0
2000-06-29,4.2995,4.35,4.1925,4.2303,1721958,0
2000-06-30,4.2868,4.5577,4.2808,4.4444,2303354,0
2000-07-03,4.457,4.5324,4.35,4.5074,650656,0
2000-07-05,4.4067,4.5829,4.4067,4.5702,2262689,0
2000-07-06,4.5829,4.822,4.5639,4.6836,2705570,0
2000-07-07,4.7149,5.1055,4.6836,5.0361,3338748,0
2000-07-10,4.9794,4.9859,4.8599,4.948,1763258,0
2000-07-11,4.8979,5.0299,4.8979,4.9354,1457628,0
2000-07-12,4.9607,4.9607,4.7591,4.778,1859204,0
2000-07-13,4.778,4.778,4.5449,4.5449,2765931,0
2000-07-14,4.5449,4.6647,4.3877,4.5955,2831378,0
2000-07-17,4.4632,4.5639,4.4632,4.5324,2928276,0
2000-07-18,4.5263,4.5577,4.331,4.331,3263775,0
2000-07-19,4.2492,4.4632,4.1108,4.4129,4139680,0
2000-07-20,4.4444,4.6019,4.35,4.3751,2977837,0
2000-07-21,4.3877,4.3877,4.2429,4.2429,2907629,0
2000-07-24,4.2178,4.2556,4.1674,4.1674,2779911,0
2000-07-25,4.1674,4.1925,4.0919,4.0981,1859204,0
2000-07-26,4.0981,4.1108,3.9851,3.9909,4743638,0
2000-07-27,3.9532,3.9909,3.7708,3.7771,7903527,0
2000-07-28,3.7771,3.7771,3.708,3.7393,4169231,0
2000-07-31,3.7582,3.9157,3.7455,3.815,3350187,0
2000-08-01,3.815,4.0981,3.815,4.0605,2260779,0
2000-08-02,4.0353,4.331,4.0353,4.3185,2946708,0
2000-08-03,4.2492,4.331,4.2303,4.3185,1711151,0
2000-08-04,4.331,4.457,4.331,4.3689,3954781,0
2000-08-07,4.3374,4.3689,4.331,4.3562,1376610,0
2000-08-08,4.3562,4.5263,4.35,4.4821,2557520,0
2000-08-09,4.5577,4.5577,4.3751,4.4067,2198193,0
2000-08-10,4.4067,4.5955,4.4067,4.5639,2091447,0
2000-08-11,4.5639,4.7214,4.5639,4.7214,2579755,0
2000-08-14,4.7214,4.753,4.6332,4.69,1729900,0
2000-08-15,4.6836,4.7278,4.6647,4.7025,1961191,0
2000-08-16,4.6836,4.69,4.5639,4.5639,3090620,0
2000-08-17,4.6019,4.6019,4.5577,4.5639,1241906,0
2000-08-18,4.7591,4.9354,4.7278,4.8599,4549204,0
2000-08-21,4.9354,5.1117,4.9289,5.099,4047866,0
2000-08-22,5.0361,5.074,4.8787,4.9164,2170868,0
2000-08-23,4.9102,4.9607,4.7907,4.9607,1446192,0
2000-08-24,4.8599,4.8599,4.753,4.7591,2501920,0
2000-08-25,4.7717,4.7907,4.6647,4.7278,2113686,0
2000-08-28,4.7403,4.7717,4.6207,4.671,1721001,0
2000-08-29,4.652,4.7025,4.6332,4.6836,1689233,0
2000-08-30,4.6459,4.652,4.5639,4.6332,1841726,0
2000-08-31,4.6332,4.6332,4.5702,4.5891,2597865,0
2000-09-01,4.5829,4.7149,4.5829,4.7025,2096845,0
2000-09-05,4.7025,4.7278,4.6647,4.7149,2453310,0
2000-09-06,4.6836,4.753,4.6773,4.7278,2379920,0
2000-09-07,4.7278,5.0361,4.7278,5.0361,4010062,0
2000-09-08,5.0361,5.0361,4.8284,4.9102,2050147,0
2000-09-11,4.8851,4.9669,4.8724,4.8851,3440737,0
2000-09-12,4.8851,4.8979,4.7278,4.822,2334492,0
2000-09-13,4.8284,4.8599,4.7907,4.8284,1128805,0
2000-09-14,4.753,4.7717,4.6836,4.7717,2955282,0
2000-09-15,4.797,4.9289,4.797,4.8599,4063116,0
2000-09-18,4.8411,4.8472,4.753,4.7591,1275901,0
2000-09-19,4.6836,4.753,4.5702,4.5829,2321779,0
2000-09-20,4.495,4.6019,4.495,4.5955,1413145,0
2000-09-21,4.5639,4.69,4.5263,4.6647,1597419,0
2000-09-22,4.652,4.7591,4.5135,4.5829,1297501,0
2000-09-25,4.5449,4.7214,4.5449,4.671,1240000,0
2000-09-26,4.6836,4.7149,4.6459,4.671,1443963,0
2000-09-27,4.6019,4.6332,4.5324,4.5955,1119269,0
2000-09-28,4.5955,4.69,4.5955,4.671,1978661,0
2000-09-29,4.6647,4.8851,4.6647,4.822,2066985,0
2000-10-02,4.8284,4.8724,4.797,4.8472,2063174,0
2000-10-03,4.8411,4.8979,4.6019,4.652,1784226,0
2000-10-04,4.652,4.8472,4.6459,4.7214,1287655,0
2000-10-05,4.7403,4.8979,4.7214,4.8979,3034711,0
2000-10-06,4.8851,4.9859,4.652,4.7149,2002488,0
2000-10-09,4.7149,4.8284,4.7025,4.797,929281,0
2000-10-10,4.8284,4.8284,4.7025,4.7403,1020145,0
2000-10-11,4.7403,4.797,4.671,4.69,1313389,0
2000-10-12,4.7149,4.7149,4.1991,4.1991,4661669,0
2000-10-13,4.2115,4.495,4.1925,4.3374,3040427,0
2000-10-16,4.35,4.4821,4.306,4.4002,1699715,0
2000-10-17,4.4002,4.4129,4.1991,4.331,2173415,0
2000-10-18,4.2868,4.457,4.2492,4.457,1311166,0
2000-10-19,4.4129,4.476,4.3689,4.4067,1153587,0
2000-10-20,4.4067,4.4254,4.3374,4.3562,841912,0
2000-10-23,4.331,4.3562,4.2808,4.2995,2065076,0
2000-10-24,4.3751,4.3877,4.2178,4.2556,1591064,0
2000-10-25,4.268,4.35,4.2115,4.2178,1140241,0
2000-10-26,4.18,4.2303,4.073,4.18,2951787,0
2000-10-27,4.1925,4.2429,4.1486,4.1674,2831378,0
2000-10-30,4.1674,4.5702,4.1486,4.5449,4971112,0
2000-10-31,4.6459,4.8095,4.6332,4.7214,3537001,0
2000-11-01,4.6836,4.7717,4.6836,4.7717,2262051,0
2000-11-02,4.753,4.7907,4.6144,4.7278,2262051,0
2000-11-03,4.7214,4.7591,4.7149,4.7214,2621062,0
2000-11-06,4.7403,4.822,4.7278,4.8095,1476373,0
2000-11-07,4.8472,4.8599,4.7278,4.797,1767389,0
2000-11-08,4.7907,4.797,4.7149,4.7591,1222521,0
2000-11-09,4.778,4.797,4.6207,4.778,1629184,0
2000-11-10,4.6836,4.9102,4.6836,4.7149,1723543,0
2000-11-13,4.7214,4.797,4.652,4.753,1857613,0
2000-11-14,4.7591,4.8787,4.753,4.8411,1660003,0
2000-11-15,4.8979,5.2439,4.8979,5.206,6457336,0
2000-11-16,5.1934,5.4578,5.1242,5.3258,3597362,0
2000-11-17,5.376,5.5083,5.332,5.5083,3067752,0
2000-11-20,5.4704,5.6468,5.3888,5.5964,2807548,0
2000-11-21,5.6405,5.6405,5.5208,5.59,2122264,0
2000-11-22,5.5083,5.6658,5.4578,5.609,1911304,0
2000-11-24,5.59,5.6468,5.571,5.5964,771387,0
2000-11-27,5.628,5.6468,5.5335,5.5964,3146863,0
2000-11-28,5.628,5.8231,5.609,5.7728,2367529,0
2000-11-29,5.7538,5.9112,5.7538,5.8859,1670489,0
2000-11-30,5.8482,5.8606,5.5777,5.6658,6146620,0
2000-12-01,5.628,5.628,5.376,5.3888,2964498,0
2000-12-04,5.376,5.4578,5.3006,5.4517,2706522,0
2000-12-05,5.4202,5.4265,5.2754,5.376,2899688,0
2000-12-06,5.376,5.3888,5.3132,5.3508,3655181,0
2000-12-07,5.3508,5.4957,5.3383,5.4578,1486220,0
2000-12-08,5.4517,5.4894,5.3888,5.4578,1660003,0
2000-12-11,5.5459,5.5964,5.5083,5.5208,2922876,0
2000-12-12,5.5208,5.6658,5.5208,5.6153,1588521,0
2000-12-13,5.59,5.59,5.4391,5.4391,2708426,0
2000-12-14,5.4517,5.4517,5.2754,5.3006,3878530,0
2000-12-15,5.3006,5.3132,5.1934,5.2629,2964498,0
2000-12-18,5.2754,5.59,5.2564,5.5208,2105427,0
2000-12-19,5.5208,5.6784,5.5208,5.571,2392628,0
2000-12-20,5.609,5.609,5.332,5.3383,6455746,0
2000-12-21,5.3132,5.3132,5.0361,5.0613,5201768,0
2000-12-22,5.074,5.074,4.948,5.0299,2559419,0
2000-12-26,5.0361,5.0613,4.9859,4.9859,1434751,0
2000-12-27,4.9794,5.1055,4.9794,5.0865,1726087,0
2000-12-28,5.074,5.3132,5.0488,5.2629,2007891,0
2000-12-29,5.2629,5.3383,5.1934,5.1934,1645712,0
2001-01-02,5.206,5.206,5.0172,5.0299,2352916,0
2001-01-03,5.0361,5.3508,5.0361,5.3132,3052816,0
2001-01-04,5.3006,5.4894,5.3006,5.3258,3667574,0
2001-01-05,5.332,5.332,5.1055,5.1558,4009423,0
2001-01-08,5.0361,5.2187,5.0361,5.1242,2424082,0
2001-01-09,5.0613,5.1431,5.0613,5.099,1910672,0
2001-01-10,5.0613,5.2187,5.0046,5.1431,2897143,0
2001-01-11,5.0613,5.1055,5.0172,5.0299,2640439,0
2001-01-12,5.0172,5.1747,4.9669,5.1431,3265359,0
2001-01-16,5.1242,5.3635,5.0613,5.3258,3991636,0
2001-01-17,5.2816,5.6658,5.2754,5.5335,4327128,0
2001-01-18,5.571,5.6658,5.4894,5.5335,7153739,0
2001-01-19,5.483,5.4894,5.3006,5.3508,2530198,0
2001-01-22,5.3258,5.376,5.3006,5.376,1109419,0
2001-01-23,5.3508,5.4894,5.3508,5.4704,1961824,0
2001-01-24,5.4202,5.4517,5.294,5.3132,2519711,0
2001-01-25,5.2312,5.3383,5.2187,5.2816,2073657,0
2001-01-26,5.294,5.4894,5.2816,5.4391,1907819,0
2001-01-29,5.4328,5.571,5.4139,5.5273,2301448,0
2001-01-30,5.5144,5.6846,5.5144,5.6593,3222154,0
2001-01-31,5.6468,5.7097,5.6405,5.6718,2962271,0
2001-02-01,5.6718,5.7035,5.4704,5.6531,4239762,0
2001-02-02,5.628,5.628,5.5083,5.5459,2714781,0
2001-02-05,5.5083,5.5144,5.4265,5.4642,1819178,0
2001-02-06,5.4769,5.697,5.4517,5.6405,3410233,0
2001-02-07,5.6593,5.6909,5.59,5.6468,2939079,0
2001-02-08,5.6216,5.6468,5.5335,5.6216,1970081,0
2001-02-09,5.5273,5.6216,5.5019,5.5144,2100661,0
2001-02-12,5.5144,5.5459,5.4894,5.5208,2127664,0
2001-02-13,5.5083,5.7411,5.4642,5.6718,3553200,0
2001-02-14,5.6468,5.6468,5.4642,5.5019,2661728,0
2001-02-15,5.4202,5.6846,5.4139,5.5524,4674696,0
2001-02-16,5.5524,5.9239,5.5335,5.8231,5105817,0
2001-02-20,5.8231,6.056,5.8105,6.0308,3355272,0
2001-02-21,6.0118,6.0118,5.7852,5.8293,4572391,0
2001-02-22,5.8231,5.8987,5.76,5.8419,1717827,0
2001-02-23,5.8042,5.8419,5.7538,5.7978,1800111,0
2001-02-26,5.7978,5.8798,5.7915,5.8546,1895424,0
2001-02-27,5.8987,6.056,5.8859,6.0118,1992005,0
2001-02-28,6.0118,6.0937,6.0118,6.056,2564187,0
2001-03-01,5.9803,6.2197,5.9803,6.1377,4117128,0
2001-03-02,6.1377,6.1441,6.0245,6.056,2281430,0
2001-03-05,6.0937,6.1126,5.93,6.0118,2738291,0
2001-03-06,5.9552,5.9803,5.8859,5.9174,2988959,0
2001-03-07,5.8419,6.0057,5.8419,5.9867,1689871,0
2001-03-08,5.9741,6.3141,5.9741,6.2575,3951603,0
2001-03-09,6.2386,6.3205,6.1126,6.2827,3479175,0
2001-03-12,6.27,6.27,6.1062,6.1126,2248707,0
2001-03-13,6.0688,6.0688,5.76,5.93,3148128,0
2001-03-14,5.8231,5.8231,5.7287,5.7791,1960235,0
2001-03-15,5.7728,5.7791,5.6784,5.7035,2209955,0
2001-03-16,5.571,5.6846,5.565,5.6593,4037700,0
2001-03-19,5.6593,5.8606,5.6593,5.8293,2934949,0
2001-03-20,5.8419,5.8732,5.7915,5.8168,3013741,0
2001-03-21,5.8231,5.9174,5.8042,5.8482,2866644,0
2001-03-22,5.8231,5.8356,5.6468,5.6718,3915702,0
2001-03-23,5.6405,5.6405,5.565,5.571,2635986,0
2001-03-26,5.6342,5.6405,5.565,5.5838,2736704,0
2001-03-27,5.5838,5.5838,5.5083,5.5273,3340338,0
2001-03-28,5.571,5.7347,5.5459,5.7222,2930187,0
2001-03-29,5.6784,6.0245,5.6658,5.9112,2811364,0
2001-03-30,5.8732,6.0245,5.7915,6.0057,2549894,0
2001-04-02,5.9803,6.1001,5.9552,6.0183,1387095,0
2001-04-03,6.0183,6.0183,5.7852,5.8482,1903364,0
2001-04-04,5.8293,5.9552,5.7915,5.9489,1780098,0
2001-04-05,5.9489,6.0118,5.9239,5.9931,1391222,0
2001-04-06,5.9803,5.9803,5.7411,5.8419,1924014,0
2001-04-09,5.9363,6.0497,5.9239,5.9552,2075562,0
2001-04-10,5.9239,5.9992,5.7852,5.9428,1805831,0
2001-04-11,5.8606,5.9239,5.8293,5.8482,2675389,0
2001-04-12,5.8482,5.9048,5.7978,5.8987,1413465,0
2001-04-16,5.8987,6.0245,5.8859,5.9867,1484312,0
2001-04-17,5.9803,6.0245,5.9489,5.9741,1273039,0
2001-04-18,6.0118,6.163,5.9803,6.1441,1592649,0
2001-04-19,6.2575,6.2953,6.1567,6.2953,2856157,0
2001-04-20,6.2761,6.4209,6.2321,6.2953,3531594,0
2001-04-23,6.3703,6.5033,6.3393,6.4524,2727172,0
2001-04-24,6.5462,6.6419,6.5349,6.578,3278071,0
2001-04-25,6.6035,6.7679,6.5657,6.7488,3479175,0
2001-04-26,6.7488,6.8609,6.743,6.8488,3248207,0
2001-04-27,6.8488,6.9113,6.8049,6.88,2580714,0
2001-04-30,6.8488,7.0765,6.8488,7.0574,2745277,0
2001-05-01,6.9993,7.1262,6.8672,7.0438,5694529,0
2001-05-02,6.8872,6.8872,6.4209,6.6481,9050748,0
2001-05-03,6.5462,6.5462,6.3517,6.4593,3814036,0
2001-05-04,6.4209,6.6104,6.39,6.6035,2040930,0
2001-05-07,6.578,6.6104,6.4844,6.5525,1361046,0
2001-05-08,6.5281,6.578,6.4905,6.5281,1944984,0
2001-05-09,6.4593,6.5402,6.4593,6.4966,1123719,0
2001-05-10,6.6104,6.6104,6.4905,6.5219,2619468,0
2001-05-11,6.5586,6.6363,6.5164,6.6235,1406159,0
2001-05-14,6.685,6.7299,6.578,6.6419,1561833,0
2001-05-15,6.6419,6.7038,6.6419,6.685,1489399,0
2001-05-16,6.6104,6.6723,6.5657,6.6363,2003124,0
2001-05-17,6.6104,6.666,6.4905,6.6104,2236637,0
2001-05-18,6.578,6.7609,6.5718,6.7609,1832517,0
2001-05-21,6.7609,6.7679,6.6912,6.743,1303224,0
2001-05-22,6.7679,6.8736,6.7609,6.8438,1718776,0
2001-05-23,6.8438,6.8438,6.7735,6.812,1514175,0
2001-05-24,6.8488,7.0509,6.8367,7.0254,2916523,0
2001-05-25,7.0509,7.1454,7.0509,7.0823,3095074,0
2001-05-29,6.9993,7.1645,6.9679,7.1645,2573402,0
2001-05-30,7.2388,7.334,7.2148,7.2835,3190068,0
2001-05-31,7.1645,7.2965,7.0509,7.1949,4779218,0
2001-06-01,7.1949,7.334,7.1822,7.2835,2294774,0
2001-06-04,7.2716,7.2835,7.2084,7.2525,1383597,0
2001-06-05,7.2212,7.2644,7.0992,7.1765,2143868,0
2001-06-06,7.1765,7.2388,6.9679,6.9993,2512081,0
2001-06-07,6.9737,7.1702,6.9737,7.1198,2477454,0
2001-06-08,7.2212,7.2587,7.0823,7.2084,1816630,0
2001-06-11,7.2716,7.3788,7.2716,7.278,2507000,0
2001-06-12,7.1574,7.5093,7.1574,7.4978,2059994,0
2001-06-13,7.4978,7.6745,7.4794,7.5227,2253158,0
2001-06-14,7.4978,7.4978,7.334,7.3843,1381696,0
2001-06-15,7.3658,7.4148,7.2587,7.3788,2120673,0
2001-06-18,7.3405,7.3405,7.2148,7.278,1906856,0
2001-06-19,7.2084,7.3843,7.2084,7.2333,1427764,0
2001-06-20,7.2212,7.2835,7.1645,7.278,3178629,0
2001-06-21,7.1645,7.3013,7.1645,7.2525,3477274,0
2001-06-22,7.2148,7.2388,7.0375,7.0992,2529241,0
2001-06-25,7.0574,7.1396,6.98,6.98,2274122,0
2001-06-26,6.8672,6.9445,6.8311,6.8736,3937623,0
2001-06-27,6.8736,6.8872,6.7913,6.8311,2292551,0
2001-06-28,6.7236,7.0375,6.7236,6.9056,2357044,0
2001-06-29,6.951,6.951,6.88,6.9056,2886025,0
2001-07-02,6.9056,6.9445,6.88,6.9005,1103068,0
2001-07-03,6.8609,6.9056,6.8311,6.8934,536601,0
2001-07-05,6.8488,6.951,6.8488,6.9247,967090,0
2001-07-06,6.88,6.88,6.6912,6.7488,1570731,0
2001-07-09,6.7488,6.88,6.7488,6.8672,817137,0
2001-07-10,6.7857,6.9056,6.7488,6.7679,1649522,0
2001-07-11,6.7609,6.8488,6.7038,6.7363,1037623,0
2001-07-12,6.7038,6.7609,6.63,6.685,3424216,0
2001-07-13,6.6912,6.9005,6.6786,6.8934,2033624,0
2001-07-16,6.9056,7.1949,6.7857,7.1198,2181355,0
2001-07-17,7.0823,7.1198,6.8311,6.9935,2110823,0
2001-07-18,6.9935,6.9993,6.88,6.9113,1160573,0
2001-07-19,6.9183,7.0198,6.9005,6.9247,1141191,0
2001-07-20,6.9247,7.1454,6.9247,7.0823,2727806,0
2001-07-23,7.0992,7.2333,7.0992,7.1198,1749591,0
2001-07-24,7.0823,7.1454,7.0644,7.0884,974715,0
2001-07-25,7.0438,7.1198,6.9567,7.1063,2419953,0
2001-07-26,7.0823,7.0823,6.9445,7.0375,1472238,0
2001-07-27,6.7102,6.9005,6.5096,6.8488,8346402,0
2001-07-30,6.8488,7.1822,6.7679,7.1517,3123984,0
2001-07-31,7.1063,7.2013,6.951,7.2013,2232510,0
2001-08-01,7.0884,7.2333,6.9993,7.2013,3258691,0
2001-08-02,7.1396,7.2148,7.0823,7.1574,1389958,0
2001-08-03,7.1517,7.1574,6.987,7.0992,1463343,0
2001-08-06,7.0574,7.07,6.9005,6.987,1324502,0
2001-08-07,6.951,6.951,6.7857,6.8311,2497474,0
2001-08-08,6.8247,6.9636,6.7913,6.8488,1724816,0
2001-08-09,6.8438,6.9247,6.7984,6.9005,1206004,0
2001-08-10,6.9005,6.9445,6.7913,6.8609,907043,0
2001-08-13,6.9183,6.9183,6.743,6.8311,1165023,0
2001-08-14,6.812,6.8609,6.7857,6.8609,1026187,0
2001-08-15,6.8488,6.9005,6.7735,6.8488,1091948,0
2001-08-16,6.7609,6.9183,6.7609,6.9005,1540865,0
2001-08-17,6.88,7.0254,6.7735,6.9319,1172329,0
2001-08-20,6.9319,7.0198,6.9113,6.9993,646848,0
2001-08-21,6.9993,7.0254,6.9567,6.9679,1419184,0
2001-08-22,6.9993,7.0375,6.9445,6.9679,1598050,0
2001-08-23,6.9636,7.0574,6.9636,6.9993,1616162,0
2001-08-24,6.9993,7.0254,6.9445,6.9935,1345793,0
2001-08-27,6.9993,6.9993,6.9247,6.9445,1389637,0
2001-08-28,6.951,6.9679,6.9005,6.9113,1346746,0
2001-08-29,6.9247,6.951,6.9183,6.9247,1892559,0
2001-08-30,6.9247,6.9993,6.9183,6.9567,2833918,0
2001-08-31,6.951,6.98,6.6481,6.7038,4783984,0
2001-09-04,6.6912,6.8438,6.5911,6.6167,3839137,0
2001-09-05,6.6419,6.6481,6.5349,6.6035,2917472,0
2001-09-06,6.578,6.6104,6.3773,6.4209,1537684,0
2001-09-07,6.3265,6.4463,6.3205,6.4081,2913345,0
2001-09-10,6.3703,6.5462,6.3703,6.4268,2171507,0
2001-09-17,6.4268,6.4268,5.9489,6.1881,3344150,0
2001-09-18,6.1881,6.39,6.1126,6.2386,2228379,0
2001-09-19,6.2386,6.4081,6.0183,6.119,1948801,0
2001-09-20,6.1001,6.39,5.9552,6.2071,2922876,0
2001-09-21,6.0183,6.2511,5.9048,6.0621,3410233,0
2001-09-24,6.1126,6.1947,6.081,6.163,2817078,0
2001-09-25,6.2006,6.2888,6.1126,6.1693,1597736,0
2001-09-26,6.2133,6.2636,6.163,6.163,671944,0
2001-09-27,6.1377,6.2197,6.1126,6.1693,1040480,0
2001-09-28,6.1441,6.2321,6.119,6.1693,2061579,0
2001-10-01,6.056,6.0747,5.9552,5.9992,4090120,0
2001-10-02,5.9992,6.163,5.9174,6.1316,3274256,0
2001-10-03,6.1316,6.6419,6.0434,6.5462,4064073,0
2001-10-04,6.5349,6.7679,6.4905,6.6235,2350692,0
2001-10-05,6.6544,6.7363,6.5462,6.6544,1295275,0
2001-10-08,6.6167,6.685,6.4715,6.5657,1246672,0
2001-10-09,6.5718,6.6035,6.5349,6.5841,879085,0
2001-10-10,6.5841,6.7038,6.578,6.6544,1508142,0
2001-10-11,6.8049,7.0644,6.8049,6.98,4626085,0
2001-10-12,7.0198,7.0884,6.812,7.0254,2541000,0
2001-10-15,7.0574,7.0823,6.9319,7.0823,2817399,0
2001-10-16,7.2148,7.4794,7.1949,7.3142,4154617,0
2001-10-17,7.3596,7.5539,7.3596,7.4914,4472004,0
2001-10-18,7.4914,7.6355,7.4283,7.6355,3089034,0
2001-10-19,7.5539,7.9014,7.5227,7.8689,5725338,0
2001-10-22,7.8,7.8689,7.7625,7.8249,5734240,0
2001-10-23,7.8249,7.8249,7.3893,7.3964,6006197,0
2001-10-24,7.3964,7.629,7.3405,7.5162,3028674,0
2001-10-25,7.5162,7.6809,7.4148,7.6539,1997721,0
2001-10-26,7.6483,7.8065,7.58,7.7936,3353048,0
2001-10-29,7.8065,7.8752,7.7376,7.8567,3786398,0
2001-10-30,7.8567,7.8625,7.6937,7.8312,2818675,0
2001-10-31,7.8312,7.9951,7.8312,7.9632,5168092,0
2001-11-01,7.9632,8.0824,7.8249,8.0583,3426440,0
2001-11-02,8.0518,8.1384,7.983,8.0454,3355592,0
2001-11-05,8.0255,8.2029,7.9632,8.0716,2360862,0
2001-11-06,8.0716,8.2462,7.9951,8.2462,2174367,0
2001-11-07,8.0071,8.115,7.812,7.9632,4009106,0
2001-11-08,7.9632,8.0888,7.8689,8.032,3073782,0
2001-11-09,7.9951,8.0583,7.9313,8.0071,1359137,0
2001-11-12,7.9951,8.0255,7.8752,8.0015,1278757,0
2001-11-13,8.0015,8.1023,7.9951,8.0583,2200419,0
2001-11-14,8.0824,8.1023,7.983,8.0385,1748957,0
2001-11-15,8.0385,8.0647,7.9569,8.0255,2263642,0
2001-11-16,8.0647,8.0647,7.9447,7.9447,1578672,0
2001-11-19,7.983,7.983,7.6937,7.7744,2364673,0
2001-11-20,7.6745,7.7488,7.629,7.6937,2330994,0
2001-11-21,7.5858,7.6483,7.5539,7.6171,1223793,0
2001-11-23,7.6483,7.7178,7.593,7.6872,566467,0
2001-11-26,7.7106,7.812,7.6872,7.7376,1375979,0
2001-11-27,7.7049,7.8065,7.629,7.6674,2101291,0
2001-11-28,7.6674,7.7106,7.5858,7.5978,1599958,0
2001-11-29,7.5978,7.6483,7.5284,7.58,1592649,0
2001-11-30,7.5739,7.593,7.4148,7.473,2802781,0
2001-12-03,7.4794,7.6114,7.4283,7.5476,1953564,0
2001-12-04,7.5476,7.8369,7.5339,7.7802,1537370,0
2001-12-05,7.8249,7.895,7.7049,7.8065,3915382,0
2001-12-06,7.8369,7.8752,7.7441,7.8497,2031717,0
2001-12-07,7.8434,7.8434,7.629,7.7625,1370257,0
2001-12-10,7.7625,7.9072,7.7376,7.812,1221572,0
2001-12-11,7.812,7.9447,7.7441,7.8689,1449049,0
2001-12-12,7.9632,8.0647,7.895,7.9519,3395303,0
2001-12-13,7.9519,8.0518,7.8369,7.9632,1716238,0
2001-12-14,7.983,8.1647,7.983,8.1512,3608480,0
2001-12-17,8.1512,8.3923,8.1512,8.3526,2785627,0
2001-12-18,8.3405,8.3853,8.2264,8.2718,6400145,0
2001-12-19,8.2718,8.3101,8.0583,8.1023,2576264,0
2001-12-20,8.127,8.2462,8.0255,8.0583,2175955,0
2001-12-21,8.1079,8.1079,7.9313,7.976,2966717,0
2001-12-24,8.0015,8.0192,7.9072,7.983,657013,0
2001-12-26,7.983,8.0015,7.8249,7.8752,2110184,0
2001-12-27,7.8752,7.9014,7.7241,7.8,3154485,0
2001-12-28,7.8249,7.8249,7.7106,7.7488,3130653,0
2001-12-31,7.7488,7.8185,7.5404,7.7441,3415320,0
2002-01-02,7.7936,7.8249,7.5284,7.5539,3642156,0
2002-01-03,7.5609,7.7106,7.5609,7.7106,3118263,0
2002-01-04,7.6809,8.0071,7.6809,8.0071,4637203,0
2002-01-07,8.115,8.2213,8.0583,8.1583,4744906,0
2002-01-08,8.2598,8.3405,8.2598,8.3172,4581290,0
2002-01-09,8.3236,8.398,8.3043,8.3236,3510312,0
2002-01-10,8.3172,8.43,8.3101,8.398,2670938,0
2002-01-11,8.4044,8.454,8.3101,8.3591,1595823,0
2002-01-14,8.3405,8.3469,8.2598,8.3043,1670489,0
2002-01-15,8.3797,8.4164,8.3043,8.3853,1964046,0
2002-01-16,8.3725,8.5804,8.3469,8.3526,2823116,0
2002-01-17,8.2838,8.4477,8.2838,8.3526,2276668,0
2002-01-18,8.3469,8.4164,8.2462,8.3661,2320193,0
2002-01-22,8.3591,8.3591,8.1384,8.266,2635986,0
2002-01-23,8.2973,8.5611,8.2781,8.4611,2899367,0
2002-01-24,8.3405,8.4355,8.2781,8.3342,1970081,0
2002-01-25,8.2213,8.2462,8.1079,8.1915,1491623,0
2002-01-28,8.1915,8.3591,8.1781,8.3526,1546896,0
2002-01-29,8.3236,8.4235,8.2462,8.398,2605489,0
2002-01-30,8.4235,8.5995,8.398,8.5413,4270897,0
2002-01-31,8.6484,8.8073,8.5122,8.7811,4349050,0
2002-02-01,8.7194,8.7385,8.625,8.681,1625373,0
2002-02-04,8.6747,8.7747,8.6484,8.681,1532603,0
2002-02-05,8.6881,8.8201,8.6881,8.7874,2147678,0
2002-02-06,8.8201,8.8457,8.5995,8.6484,2529241,0
2002-02-07,8.5995,8.6682,8.5356,8.5739,1588839,0
2002-02-08,8.5356,8.5739,8.3797,8.5739,1584386,0
2002-02-11,8.5739,8.6179,8.4164,8.5477,1509413,0
2002-02-12,8.6556,8.6881,8.3405,8.4413,2875540,0
2002-02-13,8.6315,8.7385,8.5739,8.7385,3419133,0
2002-02-14,8.7385,8.8328,8.6938,8.8144,2426940,0
2002-02-15,8.8697,8.94,8.7002,8.7385,2085409,0
2002-02-19,8.7385,8.857,8.7129,8.7811,2623284,0
2002-02-20,8.7874,8.8328,8.6938,8.8073,2664900,0
2002-02-21,8.8073,8.857,8.6556,8.6612,1632999,0
2002-02-22,8.625,8.9137,8.625,8.9073,2766564,0
2002-02-25,8.996,9.2485,8.9705,9.1598,3841044,0
2002-02-26,9.1293,9.1542,9.0336,9.1095,2259830,0
2002-02-27,9.1229,9.2017,9.0648,9.1833,2414234,0
2002-02-28,9.2017,9.4361,9.2017,9.3088,3047418,0
2002-03-01,9.2862,9.4241,9.2684,9.3088,3176402,0
2002-03-04,9.3678,9.4854,9.328,9.4113,2480632,0
2002-03-05,9.4113,9.4615,9.3088,9.3415,1539276,0
2002-03-06,9.3479,9.4615,9.2981,9.4241,1994229,0
2002-03-07,9.3613,9.4191,9.3088,9.3613,1890660,0
2002-03-08,9.4361,9.519,9.0527,9.1542,4453257,0
2002-03-11,9.1358,9.1358,8.9705,9.0527,3215798,0
2002-03-12,8.8769,8.9641,8.7385,8.7499,8745437,0
2002-03-13,8.8144,9.1229,8.7683,8.901,5214160,0
2002-03-14,9.04,9.1293,8.8882,9.0527,2619152,0
2002-03-15,9.0152,9.2017,9.0152,9.2017,2557834,0
2002-03-18,9.1293,9.2017,9.096,9.1662,2384687,0
2002-03-19,9.1833,9.2422,9.1662,9.2017,1530698,0
2002-03-20,9.1598,9.328,9.0832,9.279,2215028,0
2002-03-21,9.3152,9.3479,9.0698,9.1542,1434751,0
2002-03-22,9.1095,9.2684,9.0527,9.089,1921478,0
2002-03-25,9.1358,9.1662,9.0336,9.096,1983107,0
2002-03-26,9.0527,9.3046,9.0527,9.2684,1726726,0
2002-03-27,9.2684,9.442,9.2286,9.4053,1694954,0
2002-03-28,9.3993,9.3993,9.2422,9.2556,3076962,0
2002-04-01,9.2556,9.2556,8.9577,9.1542,2254426,0
2002-04-02,9.1542,9.3152,9.1358,9.2556,1327049,0
2002-04-03,9.2556,9.2556,9.0698,9.1598,2540043,0
2002-04-04,9.1229,9.2216,9.0591,9.2017,2848529,0
2002-04-05,9.2286,9.3216,9.2017,9.3088,1584711,0
2002-04-08,9.1662,9.4674,9.1542,9.442,2128934,0
2002-04-09,9.4993,9.682,9.4993,9.626,4017682,0
2002-04-10,9.633,9.885,9.633,9.8,3158930,0
2002-04-11,9.833,9.99,9.682,9.725,2274122,0
2002-04-12,9.752,9.909,9.712,9.813,2013608,0
2002-04-15,9.758,9.82,9.664,9.695,1699397,0
2002-04-16,9.731,9.813,9.62,9.64,1360409,0
2002-04-17,9.633,9.644,9.3678,9.4191,2272853,0
2002-04-18,9.4361,9.6,9.4191,9.574,2212173,0
2002-04-19,9.6,9.682,9.537,9.682,1883350,0
2002-04-22,9.758,9.939,9.731,9.852,2871728,0
2002-04-23,9.8,9.958,9.764,9.898,1349288,0
2002-04-24,9.933,10.016,9.922,9.971,1936089,0
2002-04-25,9.977,10.061,9.885,9.997,1525614,0
2002-04-26,9.997,10.01,9.682,9.695,1884936,0
2002-04-29,9.7,9.789,9.62,9.644,1905267,0
2002-04-30,9.731,10.016,9.725,9.928,3670750,0
2002-05-01,9.682,9.795,9.607,9.719,3617059,0
2002-05-02,9.706,9.939,9.682,9.933,3140821,0
2002-05-03,9.885,10.028,9.833,9.891,2353870,0
2002-05-06,9.891,9.945,9.833,9.909,2675707,0
2002-05-07,9.933,9.997,9.871,9.964,2918113,0
2002-05-08,10.071,10.085,9.904,10.016,4363029,0
2002-05-09,9.958,10.09,9.958,10.016,2154349,0
2002-05-10,9.933,10.054,9.928,9.945,2561014,0
2002-05-13,9.945,10.066,9.916,10.035,2409788,0
2002-05-14,10.066,10.136,9.951,10.097,2446960,0
2002-05-15,10.054,10.356,10.054,10.217,4392895,0
2002-05-16,10.242,10.273,10.142,10.174,2434245,0
2002-05-17,10.174,10.305,10.161,10.242,2256653,0
2002-05-20,10.217,10.299,10.153,10.286,1507190,0
2002-05-21,10.273,10.286,10.217,10.217,2315745,0
2002-05-22,10.228,10.267,10.071,10.148,1965636,0
2002-05-23,10.148,10.242,10.097,10.153,3276803,0
2002-05-24,10.161,10.187,9.997,10.028,2313839,0
2002-05-28,10.071,10.129,9.997,9.997,1603769,0
2002-05-29,9.997,10.187,9.997,10.129,2101926,0
2002-05-30,10.129,10.174,9.971,10.01,2324959,0
2002-05-31,9.878,10.071,9.833,10.054,3085860,0
2002-06-03,10.085,10.142,9.984,9.984,2270630,0
2002-06-04,9.933,10.097,9.852,9.891,1934181,0
2002-06-05,9.871,10.217,9.871,10.217,3558602,0
2002-06-06,10.217,10.35,10.187,10.255,2730030,0
2002-06-07,10.255,10.387,10.249,10.267,1921158,0
2002-06-10,10.242,10.413,10.228,10.323,3130971,0
2002-06-11,10.343,10.375,10.116,10.167,3266635,0
2002-06-12,10.187,10.217,10.085,10.142,2486667,0
2002-06-13,10.148,10.167,10.071,10.071,1520533,0
2002-06-14,10.041,10.054,9.776,9.858,3258691,0
2002-06-17,9.898,10.148,9.885,10.09,2726219,0
2002-06-18,10.116,10.261,10.071,10.228,3554474,0
2002-06-19,10.228,10.323,10.116,10.217,4818616,0
2002-06-20,10.356,10.443,10.242,10.356,5424481,0
2002-06-21,10.136,10.43,10.136,10.217,7121970,0
2002-06-24,10.217,10.261,9.916,10.041,6144713,0
2002-06-25,10.066,10.085,9.64,9.651,3496967,0
2002-06-26,9.651,9.752,9.4113,9.6,7940375,0
2002-06-27,9.712,9.789,9.543,9.7,4621958,0
2002-06-28,9.7,9.7,9.2017,9.2017,9587349,0
2002-07-01,9.3152,9.4361,9.0272,9.2017,7968019,0
2002-07-02,9.1542,9.279,8.94,9.1023,5194463,0
2002-07-03,9.096,9.279,8.7058,8.8882,5121705,0
2002-07-05,8.8633,9.1293,8.857,9.0024,2144819,0
2002-07-08,9.0832,9.1542,8.8073,8.94,3661538,0
2002-07-09,8.9449,9.0648,8.525,8.6123,4878346,0
2002-07-10,8.8144,8.952,8.625,8.6747,5721848,0
2002-07-11,8.6881,8.8258,8.4044,8.454,5862592,0
2002-07-12,8.5122,8.5413,8.239,8.3342,3384819,0
2002-07-15,8.3101,8.3101,7.629,8.0454,8161816,0
2002-07-16,7.9951,8.3526,7.983,8.1781,4913611,0
2002-07-17,8.4413,8.5611,8.1915,8.3101,5517573,0
2002-07-18,8.2973,8.4235,8.0071,8.115,4023403,0
2002-07-19,7.888,8.1853,7.7241,7.7936,4204178,0
2002-07-22,7.6937,7.9695,7.2644,7.5404,4765875,0
2002-07-23,8.0255,8.2264,7.7178,7.9129,8110034,0
2002-07-24,8.2598,9.096,7.983,9.089,11444651,0
2002-07-25,9.096,9.594,8.7385,8.9705,11109791,0
2002-07-26,9.0024,9.2152,8.901,9.1954,5013689,0
2002-07-29,9.2556,9.4113,9.1095,9.3415,7141030,0
2002-07-30,9.2556,9.587,9.0768,9.3088,7521006,0
2002-07-31,9.3088,9.725,9.1719,9.725,6429058,0
2002-08-01,9.442,9.537,8.7683,8.881,10598924,0
2002-08-02,8.8392,8.8392,8.1384,8.3342,10225617,0
2002-08-05,8.2973,8.6377,8.2598,8.4725,5900717,0
2002-08-06,8.8144,8.9264,8.7194,8.7874,6026527,0
2002-08-07,8.952,9.096,8.6556,8.9903,7262713,0
2002-08-08,8.8457,9.2017,8.6881,9.1662,5324400,0
2002-08-09,9.0648,9.2862,8.9335,9.2286,4472637,0
2002-08-12,9.096,9.2925,9.0024,9.2017,4769688,0
2002-08-13,9.0648,9.096,8.8144,8.8513,3913160,0
2002-08-14,8.8328,9.1833,8.5413,9.1833,5555690,0
2002-08-15,9.2216,9.676,9.2152,9.6,7112122,0
2002-08-16,9.3806,9.512,9.208,9.4113,5072783,0
2002-08-19,9.3806,9.695,9.3046,9.682,3768286,0
2002-08-20,9.657,9.682,9.3152,9.4674,3710465,0
2002-08-21,9.4794,9.607,9.328,9.4993,4454842,0
2002-08-22,9.4993,9.725,9.3344,9.64,4984776,0
2002-08-23,9.613,9.789,9.581,9.613,3224695,0
2002-08-26,9.682,9.776,9.3678,9.6,4157793,0
2002-08-27,9.581,9.833,9.3046,9.776,8772127,0
2002-08-28,9.776,9.922,9.626,9.752,7147065,0
2002-08-29,9.752,9.758,9.4549,9.695,4086626,0
2002-08-30,9.695,9.725,9.442,9.543,4310609,0
2002-09-03,9.543,9.543,9.2684,9.3993,3365435,0
2002-09-04,9.3806,9.519,9.2981,9.519,3465196,0
2002-09-05,9.512,9.758,9.4241,9.731,5236716,0
2002-09-06,9.827,9.933,9.644,9.916,4080276,0
2002-09-09,9.82,9.977,9.731,9.885,4499959,0
2002-09-10,9.758,9.806,9.279,9.4489,7808530,0
2002-09-11,9.568,9.568,9.1598,9.1954,4011009,0
2002-09-12,9.4615,9.512,8.9264,9.4191,11946308,0
2002-09-13,9.2862,9.2862,9.0591,9.2286,6032885,0
2002-09-16,9.1477,9.3415,9.0336,9.2422,4865000,0
2002-09-17,9.096,9.2286,8.5739,8.5804,10414974,0
2002-09-18,8.5413,8.9202,8.2264,8.8328,9976542,0
2002-09-19,8.6881,9.0024,8.625,8.7747,4702015,0
2002-09-20,8.5739,8.9264,8.5739,8.8457,7342777,0
2002-09-23,8.7811,8.8144,8.625,8.7449,3678058,0
2002-09-24,8.625,8.8144,8.4413,8.5995,5515022,0
2002-09-25,8.7385,8.9641,8.7258,8.8882,5326939,0
2002-09-26,9.0527,9.2621,8.8882,8.9832,5855923,0
2002-09-27,8.9705,9.04,8.8201,8.8201,4929496,0
2002-09-30,8.8201,8.8882,8.5548,8.7258,6406186,0
2002-10-01,8.7258,9.279,8.6556,9.2485,10083605,0
2002-10-02,9.2216,9.506,9.0698,9.3046,6461144,0
2002-10-03,9.3046,9.725,9.2017,9.3088,7877154,0
2002-10-04,9.3088,9.3934,8.9264,9.1833,4939026,0
2002-10-07,9.3046,9.4113,9.0648,9.1358,4254691,0
2002-10-08,9.2621,9.4361,9.1159,9.3046,6635249,0
2002-10-09,9.1598,9.442,9.04,9.3678,8521775,0
2002-10-10,8.4044,8.4987,7.0992,7.4213,42159952,0
2002-10-11,7.4339,7.7441,6.7363,7.1765,28329986,0
2002-10-14,7.1765,7.334,7.0992,7.2835,9774800,0
2002-10-15,7.5093,7.6227,6.8311,6.9183,18640963,0
2002-10-16,6.8609,6.9247,6.4081,6.7038,16810359,0
2002-10-17,6.9445,7.0765,6.7679,7.0574,10636410,0
2002-10-18,7.0574,7.3843,6.9056,7.3596,9984803,0
2002-10-21,7.3142,7.7241,7.3013,7.7178,8914458,0
2002-10-22,7.8249,8.1384,7.6355,7.7488,8515736,0
2002-10-23,7.7488,7.8434,7.5227,7.7106,7548649,0
2002-10-24,7.8497,7.8689,7.2388,7.3276,12062264,0
2002-10-25,7.4411,7.5227,7.3077,7.4538,6877972,0
2002-10-28,7.5339,7.629,7.3532,7.4283,5952187,0
2002-10-29,7.3532,7.466,7.2388,7.4283,6415399,0
2002-10-30,7.2084,7.334,7.0992,7.2716,8442984,0
2002-10-31,7.0992,7.278,7.0509,7.0935,7404725,0
2002-11-01,6.8934,7.3142,6.8934,7.2388,7157240,0
2002-11-04,7.2388,7.4538,7.1454,7.1454,9272826,0
2002-11-05,7.1454,7.2893,6.9567,7.0644,8280954,0
2002-11-06,7.0254,7.1063,6.88,7.0375,6389981,0
2002-11-07,6.8934,7.2716,6.7609,7.1765,7381539,0
2002-11-08,6.9445,7.0375,6.8672,6.9679,6891001,0
2002-11-11,6.9445,6.9993,6.7609,6.7679,5064205,0
2002-11-12,6.8934,6.9567,6.6544,6.8488,7842206,0
2002-11-13,6.7363,6.8934,6.5841,6.8488,9516824,0
2002-11-14,6.9247,7.0375,6.8872,6.9737,5150938,0
2002-11-15,6.9737,7.1517,6.951,7.1262,5273884,0
2002-11-18,7.2084,7.2333,7.1454,7.2013,4187976,0
2002-11-19,6.9567,7.2644,6.9567,7.1949,5573802,0
2002-11-20,7.1126,7.4213,7.0509,7.3658,4442137,0
2002-11-21,7.4411,7.6483,7.4091,7.473,6175845,0
2002-11-22,7.473,7.5284,7.4029,7.4794,4724574,0
2002-11-25,7.5227,7.5739,7.3013,7.5404,7725288,0
2002-11-26,7.4148,7.466,7.3077,7.4213,4167323,0
2002-11-27,7.3843,7.5404,7.3405,7.5284,3663443,0
2002-11-29,7.5339,7.5858,7.466,7.5284,1863019,0
2002-12-02,7.629,7.629,7.4794,7.5339,5084851,0
2002-12-03,7.4283,7.5093,7.3276,7.3723,4213708,0
2002-12-04,7.3212,7.5978,7.3142,7.5093,5320904,0
2002-12-05,7.6171,7.6483,7.3532,7.4914,4973021,0
2002-12-06,7.3788,7.5339,7.3532,7.5162,4485028,0
2002-12-09,7.2388,7.4978,7.2013,7.2269,6750255,0
2002-12-10,7.2716,7.2716,6.9247,7.0823,8252045,0
2002-12-11,7.1454,7.1765,6.9319,7.0644,8136717,0
2002-12-12,7.4283,7.5093,7.2716,7.3212,6152021,0
2002-12-13,7.2835,7.3532,7.1765,7.3142,3983374,0
2002-12-16,7.3142,7.3658,7.2013,7.3596,6732148,0
2002-12-17,7.3142,7.3658,7.1886,7.3013,5941065,0
2002-12-18,7.3013,7.5858,7.2525,7.5028,5638295,0
2002-12-19,7.4411,7.5339,7.3405,7.3658,6999652,0
2002-12-20,7.4411,7.5978,7.4148,7.5284,5621138,0
2002-12-23,7.5284,7.5978,7.2965,7.3843,8082389,0
2002-12-24,7.4213,7.5339,7.3843,7.4794,4076461,0
2002-12-26,7.5339,7.7049,7.4411,7.58,3656454,0
2002-12-27,7.58,7.6411,7.5227,7.593,3475683,0
2002-12-30,7.593,7.6674,7.5093,7.629,3821980,0
2002-12-31,7.5858,7.661,7.5162,7.6227,2760850,0
2003-01-02,7.6937,7.9569,7.5858,7.9072,3858198,0
2003-01-03,7.8689,7.895,7.6809,7.7305,3701569,0
2003-01-06,7.6937,7.9447,7.6937,7.8625,3246614,0
2003-01-07,7.9447,8.1207,7.8249,7.9129,5334250,0
2003-01-08,7.9129,8.0255,7.8497,7.9519,4012920,0
2003-01-09,7.9313,8.032,7.8312,7.8816,4509493,0
2003-01-10,7.8816,8.0385,7.8065,8.0192,3169100,0
2003-01-13,7.988,8.0716,7.7866,7.8,4447857,0
2003-01-14,7.8689,8.1384,7.8689,7.988,11132031,0
2003-01-15,8.0454,8.0454,7.895,7.976,3178629,0
2003-01-16,7.976,7.9951,7.7682,7.8065,6847792,0
2003-01-17,7.8312,7.8816,7.8065,7.8752,4391940,0
2003-01-21,7.9129,7.9695,7.7241,7.7744,3538588,0
2003-01-22,7.7106,7.9014,7.7049,7.7866,4391940,0
2003-01-23,7.7866,7.7936,7.5162,7.6411,5646873,0
2003-01-24,7.6539,7.7441,7.6171,7.6872,4005612,0
2003-01-27,7.6049,7.6539,7.4339,7.4411,3482668,0
2003-01-28,7.5227,7.5404,7.3788,7.4213,2665537,0
2003-01-29,7.3013,7.629,7.2269,7.5667,4095838,0
2003-01-30,7.4914,7.5162,7.2587,7.3532,3851528,0
2003-01-31,7.2587,7.3276,7.1262,7.2965,6426833,0
2003-02-03,7.3532,7.5093,7.3212,7.4794,3526513,0
2003-02-04,7.3596,7.4411,7.2388,7.2965,3143996,0
2003-02-05,7.3658,7.3658,7.0198,7.0644,4904396,0
2003-02-06,7.0823,7.1396,6.9737,7.0126,3459798,0
2003-02-07,7.0375,7.1262,6.8672,6.9445,3957640,0
2003-02-10,6.9113,7.0765,6.7807,7.0574,3357178,0
2003-02-11,7.3658,7.6937,7.3142,7.4914,7773578,0
2003-02-12,7.4978,7.5339,7.2587,7.2716,4197504,0
2003-02-13,7.3013,7.3013,7.0198,7.1574,4262952,0
2003-02-14,7.1949,7.473,7.1645,7.4213,4411319,0
2003-02-18,7.4602,7.4602,7.2388,7.3077,4010377,0
2003-02-19,7.2835,7.3142,7.1949,7.2644,2955599,0
2003-02-20,7.2644,7.3893,7.2587,7.2644,3123032,0
2003-02-21,7.3142,7.4794,7.2644,7.4339,3438829,0
2003-02-24,7.3964,7.4029,7.2453,7.2525,3043923,0
2003-02-25,7.1702,7.2644,7.0884,7.2148,4843396,0
2003-02-26,7.2084,7.2644,7.0935,7.1126,4742051,0
2003-02-27,7.2212,7.4339,7.1645,7.3964,4601622,0
2003-02-28,7.3964,7.5978,7.3788,7.4914,4951736,0
2003-03-03,7.5093,7.6114,7.3405,7.3405,3656771,0
2003-03-04,7.3723,7.4283,7.2212,7.2835,4650234,0
2003-03-05,7.2212,7.3077,7.1765,7.2525,3629132,0
2003-03-06,7.2525,7.278,7.1063,7.1198,3858517,0
2003-03-07,7.0884,7.2453,7.0438,7.2388,5071189,0
2003-03-10,7.1454,7.1645,6.9567,7.0254,6276244,0
2003-03-11,7.0765,7.1574,7.0254,7.0574,5398108,0
2003-03-12,7.0509,7.0574,6.9005,6.9935,6832225,0
2003-03-13,7.0644,7.4148,7.0509,7.4148,6010006,0
2003-03-14,7.4283,7.5093,7.3142,7.473,4268670,0
2003-03-17,7.3893,7.7936,7.3212,7.7936,5258000,0
2003-03-18,7.8065,7.8434,7.6483,7.7744,3328586,0
2003-03-19,7.7441,7.8369,7.6809,7.812,3076962,0
2003-03-20,7.8,7.8625,7.5978,7.8497,4018001,0
2003-03-21,7.888,8.115,7.812,8.1079,5064205,0
2003-03-24,8.1079,8.1079,7.6355,7.6872,3437561,0
2003-03-25,7.6483,7.8369,7.4858,7.7241,4890736,0
2003-03-26,7.6986,7.7305,7.6355,7.6937,3339386,0
2003-03-27,7.5858,7.8,7.5739,7.7305,4316328,0
2003-03-28,7.6937,7.8249,7.6483,7.7488,3535410,0
2003-03-31,7.6674,7.7178,7.5739,7.6539,4524740,0
2003-04-01,7.6539,7.6539,7.473,7.5339,3411506,0
2003-04-02,7.629,7.8,7.629,7.7376,5565856,0
2003-04-03,7.7553,7.7553,7.5978,7.5978,3698710,0
2003-04-04,7.629,7.6411,7.5284,7.593,2908264,0
2003-04-07,7.6937,7.7936,7.6114,7.6539,5365706,0
2003-04-08,7.6483,7.8,7.5858,7.7376,5474990,0
2003-04-09,7.8065,7.8185,7.6355,7.6355,5448940,0
2003-04-10,7.6114,7.8,7.593,7.7866,3556061,0
2003-04-11,7.8497,7.9447,7.7305,7.8065,2905402,0
2003-04-14,7.8065,7.8065,7.6483,7.7441,5136321,0
2003-04-15,7.7305,7.9014,7.6674,7.888,3314607,0
2003-04-16,7.895,7.895,7.6171,7.6539,5481026,0
2003-04-17,7.7376,7.8497,7.6483,7.8065,3378779,0
2003-04-21,7.7488,7.7866,7.6809,7.7441,3105237,0
2003-04-22,7.7441,7.7441,7.5339,7.5858,7250952,0
2003-04-23,7.5339,7.5667,7.2212,7.3658,12763443,0
2003-04-24,7.6483,7.9384,7.593,7.8369,12585207,0
2003-04-25,7.8,7.9014,7.6483,7.7178,3651375,0
2003-04-28,7.7866,7.9569,7.7553,7.8689,5827962,0
2003-04-29,7.8567,7.888,7.7178,7.7936,5743132,0
2003-04-30,7.6809,7.7866,7.6411,7.7744,6670834,0
2003-05-01,7.7305,7.7376,7.5739,7.6986,2834870,0
2003-05-02,7.6411,7.888,7.629,7.8625,4791928,0
2003-05-05,7.8625,7.9519,7.8185,7.8434,5185248,0
2003-05-06,7.895,8.1915,7.8625,8.1079,5854012,0
2003-05-07,8.1079,8.1583,8.0255,8.0716,4557147,0
2003-05-08,8.0647,8.0647,7.8689,7.9072,3638982,0
2003-05-09,7.9447,7.9695,7.8434,7.9569,3089669,0
2003-05-12,7.888,8.1853,7.888,8.1583,4811309,0
2003-05-13,8.1512,8.1853,8.0647,8.1384,2992139,0
2003-05-14,8.1647,8.3342,8.127,8.1853,4514891,0
2003-05-15,8.2264,8.3043,8.1717,8.3043,4706470,0
2003-05-16,8.3236,8.3342,8.2164,8.266,2211224,0
2003-05-19,8.2718,8.3172,8.1915,8.3172,5244657,0
2003-05-20,8.3172,8.5413,8.1853,8.2781,9243600,0
2003-05-21,8.5122,8.6484,8.2462,8.3591,8795317,0
2003-05-22,8.3043,8.4355,8.2462,8.2781,5996348,0
2003-05-23,8.3342,8.3725,8.2527,8.3405,3076328,0
2003-05-27,8.3405,8.5059,8.3405,8.4413,5451168,0
2003-05-28,8.4413,8.5477,8.398,8.43,3890920,0
2003-05-29,8.4661,8.7129,8.4611,8.625,7889856,0
2003-05-30,8.6123,8.8144,8.5995,8.801,4022133,0
2003-06-02,8.8457,8.9137,8.7449,8.7683,4181940,0
2003-06-03,8.7449,8.7939,8.6179,8.7002,3540176,0
2003-06-04,8.7194,8.9073,8.6612,8.8328,3257106,0
2003-06-05,8.6123,8.9641,8.6123,8.94,4047547,0
2003-06-06,8.94,9.2017,8.901,8.9577,6014140,0
2003-06-09,8.9705,9.096,8.857,8.9335,4196551,0
2003-06-10,8.952,8.9641,8.8201,8.952,2286199,0
2003-06-11,8.881,8.9903,8.7747,8.9832,2265231,0
2003-06-12,9.0336,9.0698,8.7874,8.901,2359269,0
2003-06-13,8.9641,9.0272,8.8328,8.9137,2062535,0
2003-06-16,8.8697,8.9903,8.7874,8.9903,4243252,0
2003-06-17,8.996,9.1159,8.9449,9.0527,2639165,0
2003-06-18,9.0591,9.2017,8.9073,9.0648,6353445,0
2003-06-19,9.1293,9.4113,9.1229,9.208,7304649,0
2003-06-20,9.2556,9.3088,9.1889,9.2684,4477720,0
2003-06-23,9.2216,9.2422,9.0648,9.1542,2972443,0
2003-06-24,9.1477,9.2925,9.1229,9.208,3337800,0
2003-06-25,9.1719,9.279,9.0024,9.0648,2983877,0
2003-06-26,8.996,9.1023,8.9335,9.096,4978418,0
2003-06-27,9.0591,9.2152,9.0336,9.208,4210845,0
2003-06-30,9.2621,9.3613,9.208,9.3046,5703741,0
2003-07-01,9.2684,9.4361,9.2556,9.4053,7675728,0
2003-07-02,9.3993,9.4923,9.3479,9.4923,3965578,0
2003-07-03,9.4241,9.506,9.3806,9.442,2081597,0
2003-07-07,9.4615,9.587,9.4361,9.581,3078238,0
2003-07-08,9.531,9.725,9.519,9.7,2902546,0
2003-07-09,9.712,9.739,9.4311,9.4993,5680866,0
2003-07-10,9.506,9.506,9.2862,9.4489,4278838,0
2003-07-11,9.4489,9.506,9.3866,9.4674,5094380,0
2003-07-14,9.4854,9.644,9.4191,9.556,4800822,0
2003-07-15,9.556,9.563,9.1889,9.328,4691534,0
2003-07-16,9.3344,9.4311,9.1542,9.3216,6689891,0
2003-07-17,9.2422,9.2422,9.0527,9.1023,5056254,0
2003-07-18,9.1889,9.2485,9.1023,9.2017,3330174,0
2003-07-21,9.2684,9.2684,9.0336,9.1023,2491752,0
2003-07-22,9.1095,9.1293,8.9335,9.0698,5302795,0
2003-07-23,9.1023,9.1542,8.9903,9.0698,2282065,0
2003-07-24,9.096,9.1598,8.94,8.9903,2501599,0
2003-07-25,8.9903,9.1477,8.9903,9.1477,4047547,0
2003-07-28,9.1598,9.2925,9.1095,9.1954,4160017,0
2003-07-29,9.2556,9.3479,9.1422,9.2286,3926501,0
2003-07-30,9.2485,9.3737,9.2485,9.328,2461891,0
2003-07-31,9.3993,9.4549,9.3678,9.4191,3444865,0
2003-08-01,9.4191,9.442,9.2862,9.4191,3056636,0
2003-08-04,9.3806,9.442,9.1477,9.3806,3620241,0
2003-08-05,9.3613,9.3678,9.2422,9.2981,3778773,0
2003-08-06,9.2981,9.2981,9.1542,9.1542,5466412,0
2003-08-07,9.1954,9.2017,9.0527,9.0648,3950650,0
2003-08-08,9.096,9.1719,8.996,9.1542,4137775,0
2003-08-11,9.1542,9.1598,9.0648,9.1159,1592015,0
2003-08-12,9.1833,9.3088,9.1662,9.3088,2885386,0
2003-08-13,9.3088,9.3613,9.2422,9.2621,2369439,0
2003-08-14,9.1889,9.3479,9.0152,9.2684,6174581,0
2003-08-15,9.1889,9.2422,9.1229,9.2286,1287337,0
2003-08-18,9.1598,9.2925,9.1598,9.208,2698261,0
2003-08-19,9.2017,9.208,9.1293,9.1719,3345740,0
2003-08-20,9.096,9.2017,9.0698,9.1719,3198648,0
2003-08-21,9.1719,9.1889,9.1023,9.1542,2363084,0
2003-08-22,9.1477,9.1776,9.0087,9.0336,2377697,0
2003-08-25,9.0024,9.0832,8.9768,9.0648,2121629,0
2003-08-26,9.0272,9.1358,8.952,9.1095,3629132,0
2003-08-27,9.1229,9.2981,9.1229,9.2485,3662492,0
2003-08-28,9.1889,9.328,9.1159,9.3152,3247569,0
2003-08-29,9.2925,9.3542,9.2862,9.328,1415053,0
2003-09-02,9.3678,9.613,9.3542,9.574,4337293,0
2003-09-03,9.543,9.664,9.4744,9.633,3799743,0
2003-09-04,9.607,9.64,9.512,9.568,2124167,0
2003-09-05,9.4923,9.531,9.3737,9.4241,2389767,0
2003-09-08,9.4113,9.442,9.3088,9.3866,3519208,0
2003-09-09,9.4311,9.4361,9.3216,9.3737,2504779,0
2003-09-10,9.3737,9.4311,9.3088,9.3344,2836462,0
2003-09-11,9.3152,9.4191,9.1954,9.3216,3896640,0
2003-09-12,9.3088,9.3542,9.2485,9.328,3782269,0
2003-09-15,9.3479,9.4549,9.328,9.442,1985333,0
2003-09-16,9.3993,9.537,9.3678,9.519,3822295,0
2003-09-17,9.519,9.543,9.4674,9.4854,2347515,0
2003-09-18,9.519,9.62,9.4854,9.62,1703532,0
2003-09-19,9.62,9.664,9.563,9.6,2000586,0
2003-09-22,9.6,9.6,9.4489,9.537,1998041,0
2003-09-23,9.506,9.712,9.506,9.712,1932592,0
2003-09-24,9.719,9.739,9.531,9.563,4986363,0
2003-09-25,9.563,9.563,9.3542,9.3737,3091258,0
2003-09-26,9.328,9.328,9.2351,9.2556,2277619,0
2003-09-29,9.2556,9.3479,9.1889,9.3152,2580078,0
2003-09-30,9.3216,9.4241,9.2152,9.3216,3305708,0
2003-10-01,9.3216,9.858,9.3216,9.858,6712134,0
2003-10-02,9.789,9.909,9.758,9.871,4024360,0
2003-10-03,9.928,9.977,9.758,9.783,4588281,0
2003-10-06,9.764,9.84,9.712,9.833,2254426,0
2003-10-07,9.77,9.939,9.764,9.939,3813083,0
2003-10-08,9.939,10.161,9.858,10.071,10384789,0
2003-10-09,10.174,10.489,10.142,10.205,6130734,0
2003-10-10,10.205,10.273,10.048,10.104,5376824,0
2003-10-13,10.104,10.217,10.061,10.217,1910672,0
2003-10-14,10.228,10.293,10.136,10.267,2292231,0
2003-10-15,10.293,10.318,10.198,10.318,3169734,0
2003-10-16,10.33,10.43,10.261,10.419,3025176,0
2003-10-17,10.419,10.489,10.393,10.489,4436105,0
2003-10-20,10.476,10.514,10.399,10.514,4485982,0
2003-10-21,10.514,10.514,10.318,10.35,4673424,0
2003-10-22,10.293,10.375,10.261,10.356,2836144,0
2003-10-23,10.356,10.456,10.267,10.419,2714466,0
2003-10-24,10.399,10.399,10.299,10.387,2698261,0
2003-10-27,10.35,10.501,10.286,10.419,2041883,0
2003-10-28,10.482,10.543,10.399,10.532,2917794,0
2003-10-29,10.482,10.688,10.469,10.669,1942444,0
2003-10-30,10.669,10.757,10.639,10.688,2344334,0
2003-10-31,10.688,10.745,10.645,10.745,1967859,0
2003-11-03,10.745,10.859,10.708,10.721,4002078,0
2003-11-04,10.721,10.721,10.595,10.627,5868851,0
2003-11-05,10.576,10.701,10.424,10.665,4553971,0
2003-11-06,10.665,10.802,10.615,10.791,2860926,0
2003-11-07,10.791,10.904,10.727,10.796,2775465,0
2003-11-10,10.796,10.828,10.695,10.751,1837599,0
2003-11-11,10.751,10.822,10.701,10.757,1850945,0
2003-11-12,10.727,10.904,10.715,10.871,2477454,0
2003-11-13,10.828,10.947,10.802,10.916,1930052,0
2003-11-14,10.916,10.947,10.848,10.853,3029941,0
2003-11-17,10.853,10.853,10.588,10.633,3340338,0
2003-11-18,10.633,10.677,10.424,10.424,3383229,0
2003-11-19,10.375,10.419,10.305,10.312,5175718,0
2003-11-20,10.312,10.419,10.187,10.261,3135420,0
2003-11-21,10.293,10.299,10.071,10.242,6130417,0
2003-11-24,10.323,10.627,10.323,10.588,4177170,0
2003-11-25,10.588,10.734,10.576,10.659,2815811,0
2003-11-26,10.708,10.828,10.677,10.802,2692858,0
2003-11-28,10.764,10.973,10.764,10.859,1459212,0
2003-12-01,10.923,11.08,10.866,11.06,3110325,0
2003-12-02,11.06,11.118,10.953,11.015,3537001,0
2003-12-03,11.015,11.143,10.973,10.991,3063619,0
2003-12-04,10.973,11.048,10.884,10.947,5342508,0
2003-12-05,10.828,10.828,10.627,10.669,5855923,0
2003-12-08,10.659,10.997,10.645,10.991,4835456,0
2003-12-09,10.985,10.991,10.77,10.777,2629953,0
2003-12-10,10.77,10.848,10.734,10.791,2354822,0
2003-12-11,10.791,10.916,10.757,10.764,3619923,0
2003-12-12,10.734,10.791,10.556,10.556,5578881,0
2003-12-15,10.588,10.715,10.588,10.645,3955415,0
2003-12-16,10.645,10.721,10.419,10.476,5244339,0
2003-12-17,10.482,10.482,10.318,10.33,5135688,0
2003-12-18,10.356,10.437,10.293,10.375,5370467,0
2003-12-19,10.387,10.449,10.273,10.323,4099330,0
2003-12-22,10.267,10.501,10.242,10.476,3880437,0
2003-12-23,10.514,10.645,10.449,10.633,2942892,0
2003-12-24,10.633,10.701,10.462,10.615,2345292,0
2003-12-26,10.556,10.715,10.514,10.588,1099251,0
2003-12-29,10.588,10.745,10.576,10.745,2020914,0
2003-12-30,10.777,10.835,10.715,10.835,1687643,0
2003-12-31,10.815,10.859,10.701,10.828,3104926,0
2004-01-02,10.828,10.828,10.514,10.556,3684412,0
2004-01-05,10.462,10.734,10.462,10.708,3101743,0
2004-01-06,10.985,11.093,10.947,11.029,4730294,0
2004-01-07,10.871,10.947,10.796,10.841,4114588,0
2004-01-08,10.828,10.928,10.796,10.871,3022636,0
2004-01-09,10.815,10.815,10.734,10.745,2336714,0
2004-01-12,10.745,10.911,10.745,10.859,2397394,0
2004-01-13,10.835,10.928,10.734,10.751,1945297,0
2004-01-14,10.815,11.009,10.796,10.89,4425616,0
2004-01-15,10.878,11.003,10.815,10.89,2957189,0
2004-01-16,10.942,11.009,10.822,10.822,3214845,0
2004-01-20,10.802,10.859,10.633,10.764,4303618,0
2004-01-21,10.734,10.973,10.734,10.973,2741150,0
2004-01-22,10.947,11.074,10.942,10.973,3692674,0
2004-01-23,11.161,11.261,10.973,11.042,4919010,0
2004-01-26,11.015,11.087,10.947,11.074,2841544,0
2004-01-27,10.89,11.015,10.669,10.688,7009822,0
2004-01-28,10.688,10.727,10.462,10.507,7893041,0
2004-01-29,10.387,10.633,10.116,10.249,13574857,0
2004-01-30,10.482,10.721,10.43,10.669,8604698,0
2004-02-02,10.734,10.74,10.482,10.627,4500279,0
2004-02-03,10.608,10.651,10.514,10.532,3721585,0
2004-02-04,10.501,10.507,10.343,10.419,5887057,0
2004-02-05,10.43,10.543,10.38,10.399,4363345,0
2004-02-06,10.419,10.501,10.363,10.462,3843903,0
2004-02-09,10.462,10.543,10.387,10.399,4858012,0
2004-02-10,10.449,10.462,10.387,10.443,3557964,0
2004-02-11,10.449,10.669,10.413,10.615,4626723,0
2004-02-12,10.923,11.173,10.923,11.106,12765982,0
2004-02-13,11.106,11.179,11.015,11.118,6406503,0
2004-02-17,11.143,11.256,11.06,11.186,6880520,0
2004-02-18,11.143,11.206,11.093,11.13,3684098,0
2004-02-19,11.219,11.286,11.173,11.206,4959043,0
2004-02-20,11.266,11.3,11.143,11.219,4732833,0
2004-02-23,11.23,11.266,11.173,11.186,2826931,0
2004-02-24,11.161,11.237,11.087,11.161,3215798,0
2004-02-25,11.13,11.388,11.093,11.345,3962090,0
2004-02-26,11.408,11.696,11.375,11.658,7933066,0
2004-02-27,11.641,11.761,11.551,11.658,5450849,0
2004-03-01,11.488,11.735,11.488,11.721,4004023,0
2004-03-02,11.721,11.842,11.602,11.703,4132690,0
2004-03-03,11.677,11.816,11.67,11.816,2634403,0
2004-03-04,11.789,12.086,11.789,11.993,4811309,0
2004-03-05,11.993,12.284,11.986,12.049,4629263,0
2004-03-08,11.973,12.018,11.874,11.928,2946708,0
2004-03-09,11.867,12.086,11.816,11.993,4802101,0
2004-03-10,11.993,12.006,11.647,11.683,4372245,0
2004-03-11,11.636,11.986,11.636,11.715,5784436,0
2004-03-12,11.742,11.778,11.647,11.703,4407188,0
2004-03-15,11.647,11.835,11.641,11.658,3592916,0
2004-03-16,11.647,11.689,11.558,11.615,6529138,0
2004-03-17,11.589,11.968,11.589,11.862,3753993,0
2004-03-18,11.886,11.928,11.658,11.735,5163324,0
2004-03-19,11.735,11.771,11.589,11.677,2773878,0
2004-03-22,11.539,11.641,11.488,11.52,3529693,0
2004-03-23,11.545,11.766,11.545,11.696,2719227,0
2004-03-24,11.615,11.721,11.558,11.636,4587327,0
2004-03-25,11.789,11.849,11.636,11.783,5020358,0
2004-03-26,11.783,11.915,11.778,11.789,3438195,0
2004-03-29,11.874,12.049,11.816,11.961,2182309,0
2004-03-30,11.898,12.193,11.886,12.162,4088216,0
2004-03-31,12.162,12.162,11.948,11.961,3362580,0
2004-04-01,11.961,11.973,11.816,11.973,5975064,0
2004-04-02,11.961,12.257,11.961,12.118,3793066,0
2004-04-05,12.03,12.431,12.018,12.431,4949510,0
2004-04-06,12.337,12.42,12.237,12.276,3570674,0
2004-04-07,12.276,12.289,12.132,12.205,2075882,0
2004-04-08,12.205,12.331,12.186,12.289,3028989,0
2004-04-12,12.175,12.396,12.175,12.313,2665537,0
2004-04-13,12.39,12.42,11.993,12.018,4020228,0
2004-04-14,11.935,11.935,11.658,11.904,4893907,0
2004-04-15,11.904,11.904,11.652,11.802,3284108,0
2004-04-16,11.886,12.217,11.829,12.086,2713509,0
2004-04-19,11.993,12.03,11.829,11.886,2960364,0
2004-04-20,11.961,12.086,11.508,11.52,5182065,0
2004-04-21,11.52,11.52,11.243,11.364,6470362,0
2004-04-22,11.52,12.641,11.52,12.431,13281298,0
2004-04-23,12.431,12.431,12.125,12.289,3750495,0
2004-04-26,12.302,12.306,12.062,12.257,3573853,0
2004-04-27,12.257,12.515,12.151,12.205,5430193,0
2004-04-28,12.199,12.42,12.145,12.169,5259274,0
2004-04-29,12.217,12.42,12.062,12.162,4261681,0
2004-04-30,12.186,12.276,12.024,12.205,3464557,0
2004-05-03,12.145,12.401,11.904,12.365,5538852,0
2004-05-04,12.276,12.378,12.151,12.199,4473594,0
2004-05-05,12.132,12.324,12.118,12.306,3045513,0
2004-05-06,12.182,12.276,12.118,12.217,2563869,0
2004-05-07,12.074,12.186,11.886,11.886,2507955,0
2004-05-10,11.761,11.986,11.703,11.816,3864234,0
2004-05-11,11.816,11.961,11.749,11.88,2565144,0
2004-05-12,11.802,11.835,11.457,11.749,3302851,0
2004-05-13,11.647,11.677,11.333,11.425,6254640,0
2004-05-14,11.345,11.577,11.345,11.432,5157288,0
2004-05-17,11.357,11.488,11.118,11.408,3459482,0
2004-05-18,11.375,11.545,11.37,11.527,2454581,0
2004-05-19,11.589,11.703,11.37,11.394,5913425,0
2004-05-20,11.457,11.457,11.029,11.243,4909798,0
2004-05-21,11.266,11.444,11.2,11.444,4026895,0
2004-05-24,11.558,11.636,11.413,11.488,4445630,0
2004-05-25,11.457,11.571,11.333,11.558,4381772,0
2004-05-26,11.501,11.689,11.501,11.583,1883986,0
2004-05-27,11.577,11.647,11.457,11.501,2797382,0
2004-05-28,11.475,11.874,11.457,11.802,4315693,0
2004-06-01,11.689,11.829,11.475,11.67,4208309,0
2004-06-02,11.67,11.771,11.583,11.677,2435520,0
2004-06-03,11.658,11.749,11.602,11.658,2189612,0
2004-06-04,11.708,11.761,11.636,11.67,2008208,0
2004-06-07,11.677,11.689,11.583,11.647,2185806,0
2004-06-08,11.589,12.024,11.589,11.961,5065791,0
2004-06-09,11.915,12.055,11.771,11.849,2216936,0
2004-06-10,11.842,11.886,11.778,11.789,2044746,0
2004-06-14,11.708,11.715,11.602,11.61,2718594,0
2004-06-15,11.689,11.789,11.615,11.766,2608352,0
2004-06-16,11.766,11.886,11.715,11.855,1968809,0
2004-06-17,11.898,12.049,11.761,11.892,2927323,0
2004-06-18,11.835,11.973,11.761,11.961,3218347,0
2004-06-21,11.921,11.961,11.778,11.778,1983742,0
2004-06-22,11.742,11.849,11.658,11.789,3155118,0
2004-06-23,11.771,11.789,11.67,11.771,2857115,0
2004-06-24,11.721,11.904,11.721,11.849,4044691,0
2004-06-25,11.849,11.892,11.802,11.842,3355592,0
2004-06-28,11.849,11.941,11.703,11.703,2174685,0
2004-06-29,11.689,11.771,11.677,11.715,2127031,0
2004-06-30,11.708,11.783,11.475,11.715,4008151,0
2004-07-01,11.677,11.802,11.514,11.658,4703290,0
2004-07-02,11.658,11.703,11.475,11.527,2433931,0
2004-07-06,11.451,11.451,11.266,11.293,3818797,0
2004-07-07,11.286,11.457,11.256,11.419,3571947,0
2004-07-08,11.364,11.388,11.261,11.306,2603582,0
2004-07-09,11.306,11.401,11.306,11.338,1946893,0
2004-07-12,11.338,11.602,11.256,11.551,2977521,0
2004-07-13,11.551,11.683,11.52,11.647,2787219,0
2004-07-14,11.735,12.244,11.715,11.948,10408938,0
2004-07-15,12.062,12.289,12.024,12.244,7492729,0
2004-07-16,12.271,12.276,12.074,12.118,3661225,0
2004-07-19,12.199,12.318,12.105,12.306,3973840,0
2004-07-20,12.276,12.445,12.251,12.351,5596034,0
2004-07-21,12.414,12.42,12.068,12.086,5239577,0
2004-07-22,11.802,12.049,11.636,12.018,5511528,0
2004-07-23,11.948,12.024,11.829,11.928,2771647,0
2004-07-26,11.961,12.062,11.904,11.999,3073782,0
2004-07-27,12.006,12.324,12.006,12.289,3814036,0
2004-07-28,12.23,12.244,12.018,12.118,2806276,0
2004-07-29,12.162,12.205,11.999,12.086,2086364,0
2004-07-30,12.049,12.105,11.915,12.086,2892375,0
2004-08-02,11.941,12.175,11.941,12.151,2968625,0
2004-08-03,12.162,12.217,12.018,12.042,2581984,0
2004-08-04,11.973,12.036,11.795,11.993,2214716,0
2004-08-05,11.904,11.993,11.67,11.689,2707156,0
2004-08-06,11.647,11.696,11.514,11.577,3022636,0
2004-08-09,11.615,11.735,11.571,11.689,2837417,0
2004-08-10,11.689,11.886,11.647,11.886,2477454,0
2004-08-11,11.795,11.795,11.636,11.683,2466971,0
2004-08-12,11.749,11.771,11.469,11.664,3853750,0
2004-08-13,11.664,11.822,11.664,11.789,3483940,0
2004-08-16,11.789,11.862,11.715,11.771,2605808,0
2004-08-17,11.721,12.036,11.664,11.921,2246171,0
2004-08-18,11.928,12.132,11.898,12.105,3712052,0
2004-08-19,12.049,12.094,11.986,12.074,2622326,0
2004-08-20,12.062,12.289,12.024,12.284,1724178,0
2004-08-23,12.284,12.365,12.151,12.211,1612986,0
2004-08-24,12.276,12.414,12.276,12.365,2950197,0
2004-08-25,12.365,12.546,12.263,12.451,3584970,0
2004-08-26,12.427,12.533,12.372,12.515,2353233,0
2004-08-27,12.463,12.546,12.365,12.39,2238541,0
2004-08-30,12.39,12.431,12.302,12.337,2571180,0
2004-08-31,12.351,12.503,12.284,12.503,2596592,0
2004-09-01,12.546,12.634,12.427,12.634,3982736,0
2004-09-02,12.605,12.697,12.437,12.578,2975297,0
2004-09-03,12.616,12.647,12.539,12.578,2862517,0
2004-09-07,12.578,12.592,12.42,12.521,3633264,0
2004-09-08,12.521,12.609,12.378,12.378,3325412,0
2004-09-09,12.652,12.812,12.652,12.779,7767231,0
2004-09-10,12.723,12.905,12.672,12.874,3274256,0
2004-09-13,12.874,12.905,12.791,12.862,2056818,0
2004-09-14,12.805,12.868,12.685,12.716,4127613,0
2004-09-15,12.679,12.772,12.672,12.685,2415502,0
2004-09-16,12.666,12.819,12.659,12.685,2433293,0
2004-09-17,12.741,12.855,12.703,12.805,3001028,0
2004-09-20,12.805,12.905,12.779,12.805,2230602,0
2004-09-21,12.805,12.829,12.741,12.786,2481268,0
2004-09-22,12.666,12.672,12.509,12.592,3760025,0
2004-09-23,12.592,12.71,12.578,12.647,3118584,0
2004-09-24,12.634,12.805,12.634,12.779,2343704,0
2004-09-27,12.723,12.754,12.605,12.641,2079053,0
2004-09-28,12.697,12.71,12.634,12.685,1779140,0
2004-09-29,12.666,12.723,12.616,12.723,2097162,0
2004-09-30,12.69,12.862,12.659,12.799,3152259,0
2004-10-01,12.716,12.836,12.605,12.716,3653276,0
2004-10-04,12.716,12.905,12.659,12.862,4931402,0
2004-10-05,12.862,13.114,12.841,13.062,5996662,0
2004-10-06,13.283,13.409,13.031,13.082,5825420,0
2004-10-07,13.025,13.226,13.018,13.148,3730795,0
2004-10-08,13.094,13.245,13.012,13.037,3063939,0
2004-10-11,13.037,13.088,12.899,13.018,2450770,0
2004-10-12,12.924,13.24,12.924,13.226,4141271,0
2004-10-13,13.276,13.364,13.195,13.288,5055624,0
2004-10-14,13.295,13.377,13.257,13.347,3453438,0
2004-10-15,13.347,13.521,13.347,13.49,3970664,0
2004-10-18,13.409,13.578,13.175,13.566,3917928,0
2004-10-19,13.548,13.773,13.535,13.617,6502451,0
2004-10-20,13.592,13.698,13.371,13.685,4928540,0
2004-10-21,13.592,13.811,13.561,13.691,5716451,0
2004-10-22,13.691,13.704,13.477,13.49,2720499,0
2004-10-25,13.49,13.507,13.354,13.388,2689047,0
2004-10-26,13.388,13.648,13.377,13.634,4250243,0
2004-10-27,13.654,13.711,13.521,13.704,2780228,0
2004-10-28,13.704,13.75,13.548,13.698,3307297,0
2004-10-29,13.629,13.737,13.578,13.691,3675521,0
2004-11-01,13.666,13.737,13.611,13.704,3635482,0
2004-11-02,13.718,13.805,13.611,13.648,3723488,0
2004-11-03,13.75,13.924,13.691,13.924,5622407,0
2004-11-04,13.879,14.505,13.87,14.39,6776942,0
2004-11-05,14.397,14.534,14.29,14.48,5199230,0
2004-11-08,14.48,14.48,14.24,14.277,5860369,0
2004-11-09,14.24,14.29,14.091,14.163,4370334,0
2004-11-10,14.196,14.48,14.196,14.335,3265999,0
2004-11-11,14.335,14.427,14.163,14.361,3094115,0
2004-11-12,14.315,14.327,14.13,14.15,4553015,0
2004-11-15,13.977,14.191,13.805,14.107,5867677,0
2004-11-16,14.051,14.065,13.879,13.938,2854257,0
2004-11-17,13.964,14.15,13.805,13.818,3061712,0
2004-11-18,13.879,13.971,13.666,13.891,3809905,0
2004-11-19,13.851,13.865,13.718,13.762,2339893,0
2004-11-22,13.785,13.983,13.737,13.983,2402478,0
2004-11-23,14.097,14.335,14.078,14.327,4986679,0
2004-11-24,14.367,14.523,14.367,14.401,3216435,0
2004-11-26,14.433,14.48,14.354,14.408,1128486,0
2004-11-29,14.473,14.493,14.215,14.354,4376057,0
2004-11-30,14.308,14.372,14.277,14.29,3834687,0
2004-12-01,14.401,14.781,14.39,14.781,3881707,0
2004-12-02,14.523,14.648,14.39,14.623,5819388,0
2004-12-03,14.573,14.693,14.547,14.661,6461463,0
2004-12-06,14.661,14.693,14.487,14.6,3747637,0
2004-12-07,14.606,14.769,14.523,14.523,6819202,0
2004-12-08,14.523,14.523,14.251,14.408,10060414,0
2004-12-09,14.354,14.473,14.277,14.447,5146169,0
2004-12-10,14.706,14.706,14.335,14.433,3167827,0
2004-12-13,14.44,14.593,14.414,14.534,3470285,0
2004-12-14,14.512,14.606,14.46,14.523,3625325,0
2004-12-15,14.516,14.718,14.516,14.553,3651375,0
2004-12-16,14.512,14.681,14.493,14.58,2923514,0
2004-12-17,14.493,14.681,14.48,14.58,5060387,0
2004-12-20,14.618,14.667,14.523,14.593,3674885,0
2004-12-21,14.612,14.699,14.493,14.636,4736649,0
2004-12-22,14.593,14.667,14.473,14.523,4574937,0
2004-12-23,14.523,14.593,14.46,14.567,1841414,0
2004-12-27,14.606,14.718,14.512,14.58,1280666,0
2004-12-28,14.567,14.851,14.567,14.795,2623284,0
2004-12-29,14.762,14.88,14.762,14.838,2149267,0
2004-12-30,14.826,14.894,14.801,14.851,2179765,0
2004-12-31,14.826,14.938,14.814,14.851,1738791,0
2005-01-03,14.851,14.907,14.693,14.736,3719677,0
2005-01-04,14.73,14.826,14.541,14.541,3687270,0
2005-01-05,14.567,14.667,14.453,14.512,2428848,0
2005-01-06,14.421,14.706,14.414,14.667,2058404,0
2005-01-07,14.661,14.706,14.493,14.593,2310659,0
2005-01-10,14.523,14.706,14.401,14.593,2407557,0
2005-01-11,14.487,14.699,14.467,14.636,2562919,0
2005-01-12,14.58,14.636,14.408,14.493,3374656,0
2005-01-13,14.493,14.499,14.264,14.283,2980383,0
2005-01-14,14.327,14.348,14.177,14.221,4786846,0
2005-01-18,14.101,14.44,14.085,14.322,5052129,0
2005-01-19,14.308,14.567,14.296,14.44,2882528,0
2005-01-20,14.335,14.493,14.327,14.367,3154485,0
2005-01-21,14.367,14.487,14.327,14.327,2738606,0
2005-01-24,14.308,14.414,14.283,14.315,2593098,0
2005-01-25,14.322,14.408,14.247,14.348,3488710,0
2005-01-26,14.327,14.467,14.322,14.39,4679779,0
2005-01-27,14.308,14.408,14.234,14.257,4033884,0
2005-01-28,14.177,14.277,14.097,14.203,4011331,0
2005-01-31,14.277,14.636,14.277,14.593,3472822,0
2005-02-01,14.523,14.58,14.308,14.427,4453892,0
2005-02-02,14.447,14.512,14.29,14.361,4558736,0
2005-02-03,14.385,14.606,14.341,14.534,3043605,0
2005-02-04,14.467,14.623,14.361,14.606,4476449,0
2005-02-07,14.606,14.642,14.505,14.58,2434245,0
2005-02-08,14.58,14.642,14.547,14.56,3122716,0
2005-02-09,14.467,14.523,14.277,14.29,3255830,0
2005-02-10,14.39,14.63,14.29,14.593,4115219,0
2005-02-11,14.523,14.9,14.512,14.788,4265815,0
2005-02-14,14.807,15.134,14.781,15.04,3865190,0
2005-02-15,14.983,15.14,14.907,15.134,3801643,0
2005-02-16,15.134,15.221,15.052,15.108,6832225,0
2005-02-17,15.114,15.151,15.014,15.134,7059698,0
2005-02-18,15.108,15.253,15.108,15.165,3941118,0
2005-02-22,14.983,15.058,14.807,14.88,3328267,0
2005-02-23,14.88,14.957,14.851,14.9,2887293,0
2005-02-24,14.718,15.177,14.718,15.165,5438460,0
2005-02-25,15.184,15.443,15.177,15.391,4441181,0
2005-02-28,15.391,15.466,15.259,15.354,3096347,0
2005-03-01,15.354,15.55,15.323,15.504,4429430,0
2005-03-02,15.524,15.907,15.524,15.764,5762517,0
2005-03-03,15.769,15.952,15.593,15.708,5312963,0
2005-03-04,15.782,15.827,15.593,15.764,5122977,0
2005-03-07,15.769,16.28,15.769,16.14,5386038,0
2005-03-08,16.114,16.14,15.907,16.073,4007832,0
2005-03-09,16.008,16.008,15.751,15.806,4289639,0
2005-03-10,15.851,15.926,15.694,15.764,4061846,0
2005-03-11,15.751,16.008,15.725,15.989,3789257,0
2005-03-14,15.995,16.235,15.92,16.21,5273253,0
2005-03-15,16.235,16.325,16.153,16.253,5605249,0
2005-03-16,16.18,16.24,16.054,16.14,4747451,0
2005-03-17,16.14,16.14,15.846,15.907,4468193,0
2005-03-18,15.864,15.94,15.751,15.882,5375234,0
2005-03-21,15.819,16.046,15.725,16.04,3238991,0
2005-03-22,16.054,16.235,15.978,16.046,5030205,0
2005-03-23,16.096,16.109,15.877,15.926,4386858,0
2005-03-24,16.127,16.5,16.021,16.469,7875247,0
2005-03-28,16.5,16.858,16.5,16.738,7750075,0
2005-03-29,16.682,16.751,16.525,16.576,6119300,0
2005-03-30,16.456,16.682,16.424,16.682,3721267,0
2005-03-31,16.293,16.379,16.153,16.312,6382669,0
2005-04-01,16.24,16.456,16.034,16.114,6657486,0
2005-04-04,16.04,16.21,15.952,16.198,3456938,0
2005-04-05,16.127,16.337,16.127,16.21,3632630,0
2005-04-06,16.21,16.337,16.18,16.247,3562100,0
2005-04-07,16.267,16.312,16.14,16.21,3851841,0
2005-04-08,16.079,16.153,15.926,15.94,3650418,0
2005-04-11,15.94,15.94,15.694,15.839,4421167,0
2005-04-12,15.758,16.216,15.732,16.127,3929048,0
2005-04-13,16.127,16.192,15.926,15.978,4152708,0
2005-04-14,15.907,16.015,15.833,15.946,6497043,0
2005-04-15,15.864,15.983,15.739,15.806,5679907,0
2005-04-18,15.793,15.793,15.538,15.675,4356043,0
2005-04-19,15.751,15.864,15.739,15.806,3678376,0
2005-04-20,15.806,15.827,15.504,15.518,5730426,0
2005-04-21,15.267,15.443,14.686,14.851,16670879,0
2005-04-22,14.838,15.108,14.801,15.065,8441713,0
2005-04-25,15.077,15.196,15.04,15.177,6231450,0
2005-04-26,15.184,15.425,15.127,15.127,6035737,0
2005-04-27,15.077,15.14,14.92,15.07,4068836,0
2005-04-28,14.869,15.034,14.775,14.826,6257495,0
2005-04-29,14.642,14.807,14.523,14.781,5434642,0
2005-05-02,14.781,14.971,14.73,14.851,4525697,0
2005-05-03,14.869,15.177,14.869,15.108,5238302,0
2005-05-04,15.14,15.348,15.14,15.335,4544755,0
2005-05-05,15.335,15.354,15.127,15.14,3798789,0
2005-05-06,15.177,15.359,15.114,15.17,2693177,0
2005-05-09,15.184,15.391,15.097,15.28,3847394,0
2005-05-10,15.234,15.298,15.14,15.21,2087317,0
2005-05-11,15.21,15.28,15.065,15.241,2785947,0
2005-05-12,15.241,15.335,15.121,15.234,2650925,0
2005-05-13,15.259,15.298,14.963,15.058,3224695,0
2005-05-16,15.077,15.28,15.052,15.097,3043605,0
2005-05-17,15.046,15.184,14.977,15.151,4605753,0
2005-05-18,15.418,16.24,15.365,16.198,11110429,0
2005-05-19,15.995,16.085,15.732,15.864,8994200,0
2005-05-20,15.907,15.94,15.827,15.926,4329670,0
2005-05-23,15.914,16.085,15.833,15.995,2848213,0
2005-05-24,15.989,15.989,15.8,15.851,3236132,0
2005-05-25,15.8,15.895,15.668,15.864,2747503,0
2005-05-26,15.94,16.367,15.926,16.293,6120883,0
2005-05-27,16.293,16.367,16.222,16.361,3609113,0
2005-05-31,16.222,16.293,16.14,16.14,4852610,0
2005-06-01,16.085,16.33,16.085,16.21,4852925,0
2005-06-02,16.293,16.564,16.235,16.557,5520426,0
2005-06-03,16.482,16.682,16.325,16.379,3746368,0
2005-06-06,16.411,16.437,16.312,16.367,2556563,0
2005-06-07,16.411,16.557,16.367,16.417,3921734,0
2005-06-08,16.443,16.493,16.293,16.312,2647112,0
2005-06-09,16.312,16.525,16.18,16.511,2187708,0
2005-06-10,16.511,16.751,16.443,16.715,3496653,0
2005-06-13,16.636,16.669,16.482,16.552,2741472,0
2005-06-14,16.552,16.606,16.417,16.582,2668081,0
2005-06-15,16.631,16.669,16.379,16.5,2994358,0
2005-06-16,16.5,16.695,16.482,16.663,2973074,0
2005-06-17,16.777,16.927,16.746,16.783,4859602,0
2005-06-20,16.669,16.72,16.552,16.715,14596910,0
2005-06-21,16.669,16.846,16.588,16.758,5206214,0
2005-06-22,16.746,16.751,16.557,16.695,5348544,0
2005-06-23,16.669,16.727,16.493,16.493,3171638,0
2005-06-24,16.462,16.682,16.185,16.185,4599084,0
2005-06-27,16.21,16.306,16.109,16.135,3003253,0
2005-06-28,16.147,16.398,16.147,16.379,3312699,0
2005-06-29,16.411,16.411,16.247,16.341,1669853,0
2005-06-30,16.33,16.544,16.325,16.392,3246298,0
2005-07-01,16.392,16.411,16.173,16.205,3276165,0
2005-07-05,16.153,16.253,16.085,16.14,3401973,0
2005-07-06,16.14,16.198,15.978,16.096,2825340,0
2005-07-07,15.907,16.185,15.769,16.185,2732571,0
2005-07-08,16.153,16.367,16.067,16.325,3444547,0
2005-07-11,16.443,16.456,16.28,16.367,2528925,0
2005-07-12,16.386,16.525,16.386,16.488,2407877,0
2005-07-13,16.456,16.456,16.24,16.28,3762567,0
2005-07-14,16.008,16.04,15.298,15.694,19488283,0
2005-07-15,15.694,16.205,15.662,16.185,6405548,0
2005-07-18,16.198,16.367,16.185,16.299,3933170,0
2005-07-19,16.337,16.538,16.21,16.518,4436732,0
2005-07-20,16.437,16.827,16.43,16.771,5496916,0
2005-07-21,16.827,16.827,16.569,16.636,3574170,0
2005-07-22,16.676,16.676,16.443,16.612,2479680,0
2005-07-25,16.612,16.682,16.538,16.619,1971036,0
2005-07-26,16.656,16.669,16.538,16.557,2696355,0
2005-07-27,16.557,16.564,16.222,16.253,3795925,0
2005-07-28,16.253,16.404,16.24,16.337,2725261,0
2005-07-29,16.367,16.525,16.337,16.482,3358764,0
2005-08-01,16.411,16.456,16.293,16.318,2722404,0
2005-08-02,16.318,16.424,16.299,16.386,1980886,0
2005-08-03,16.312,16.312,16.067,16.153,3639937,0
2005-08-04,16.147,16.153,16.054,16.121,1736255,0
2005-08-05,16.121,16.121,15.701,15.782,3681551,0
2005-08-08,15.864,15.983,15.782,15.814,2668718,0
2005-08-09,15.827,15.926,15.782,15.914,1878898,0
2005-08-10,15.914,16.147,15.914,15.965,1960872,0
2005-08-11,16.054,16.411,16.021,16.367,3346056,0
2005-08-12,16.367,16.367,16.096,16.147,2662996,0
2005-08-15,16.14,16.398,16.073,16.386,2158798,0
2005-08-16,16.361,16.361,16.21,16.247,3696171,0
2005-08-17,16.222,16.325,16.198,16.253,2497790,0
2005-08-18,16.253,16.253,16.085,16.135,1971993,0
2005-08-19,16.153,16.198,16.015,16.021,2075882,0
2005-08-22,15.995,16.073,15.787,15.858,4188608,0
2005-08-23,15.782,15.87,15.662,15.851,4556192,0
2005-08-24,15.769,15.814,15.377,15.425,5007016,0
2005-08-25,15.425,15.497,15.411,15.466,4238808,0
2005-08-26,15.492,15.492,15.28,15.365,3422945,0
2005-08-29,15.267,15.391,15.196,15.354,2622008,0
2005-08-30,15.267,15.267,14.749,14.869,8832805,0
2005-08-31,14.832,14.92,14.673,14.913,7680173,0
2005-09-01,14.862,14.913,14.706,14.781,7135316,0
2005-09-02,14.857,14.887,14.73,14.749,5578881,0
2005-09-06,14.781,15.14,14.781,15.034,6585361,0
2005-09-07,15.581,15.978,15.524,15.946,9290938,0
2005-09-08,15.833,15.978,15.701,15.92,4990809,0
2005-09-09,15.926,16.054,15.902,16.054,2016148,0
2005-09-12,16.054,16.054,15.877,15.952,2001534,0
2005-09-13,15.94,15.946,15.701,15.732,4168276,0
2005-09-14,15.769,15.895,15.556,15.568,4341426,0
2005-09-15,15.593,15.769,15.593,15.739,2436791,0
2005-09-16,15.782,15.959,15.708,15.92,4661035,0
2005-09-19,15.782,15.787,15.662,15.694,4493925,0
2005-09-20,15.725,15.793,15.581,15.581,4277564,0
2005-09-21,15.504,15.511,15.077,15.21,6359796,0
2005-09-22,15.121,15.398,15.077,15.329,6926577,0
2005-09-23,15.437,15.524,15.335,15.405,3234545,0
2005-09-26,15.437,15.675,15.221,15.323,3426120,0
2005-09-27,15.292,15.292,15.021,15.14,6050997,0
2005-09-28,15.267,15.273,14.977,14.977,4819567,0
2005-09-29,15.007,15.07,14.48,15.021,7757062,0
2005-09-30,15.083,15.253,15.014,15.234,4582880,0
2005-10-03,15.121,15.17,14.807,14.92,7646501,0
2005-10-04,14.92,15.259,14.92,15.196,4801780,0
2005-10-05,15.611,16.021,15.28,15.365,13312752,0
2005-10-06,15.31,16.054,15.304,15.793,10063274,0
2005-10-07,15.864,16.109,15.725,15.764,6679731,0
2005-10-10,15.764,15.769,15.454,15.545,5504541,0
2005-10-11,15.466,15.688,15.466,15.611,6340100,0
2005-10-12,15.725,15.889,15.617,15.751,7372954,0
2005-10-13,15.751,15.782,15.497,15.581,7636656,0
2005-10-14,15.662,15.814,15.55,15.739,5328216,0
2005-10-17,15.732,15.739,15.568,15.643,4433560,0
2005-10-18,15.643,15.739,15.538,15.611,6179343,0
2005-10-19,15.611,16.096,15.593,16.054,7323077,0
2005-10-20,16.054,16.411,15.94,16.021,8977679,0
2005-10-21,16.067,16.325,16.001,16.121,6651136,0
2005-10-24,16.16,16.325,16.067,16.198,5144896,0
2005-10-25,16.121,16.367,16.067,16.185,4411002,0
2005-10-26,15.895,16.167,15.8,15.814,6895131,0
2005-10-27,15.769,15.819,15.298,15.354,8220274,0
2005-10-28,15.449,15.774,15.437,15.769,8968152,0
2005-10-31,15.769,16.121,15.732,16.008,7087655,0
2005-11-01,16.008,16.04,15.833,15.851,4062164,0
2005-11-02,15.751,15.995,15.739,15.952,5099788,0
2005-11-03,16.054,16.325,16.04,16.135,5449899,0
2005-11-04,16.18,16.443,15.882,16.424,5360618,0
2005-11-07,16.21,16.411,15.952,16.015,7670647,0
2005-11-08,16.008,16.054,15.907,16.001,7552146,0
2005-11-09,15.94,15.995,15.55,15.593,10615444,0
2005-11-10,15.593,15.675,15.348,15.568,8748935,0
2005-11-11,15.479,15.479,14.994,15.267,12108651,0
2005-11-14,15.267,15.454,15.234,15.317,5957900,0
2005-11-15,14.82,15.14,14.749,14.971,11574594,0
2005-11-16,14.963,14.994,14.667,14.699,9216909,0
2005-11-17,14.801,15.021,14.801,14.95,10468979,0
2005-11-18,15.083,15.365,14.983,15.31,10378435,0
2005-11-21,15.31,15.486,15.215,15.411,7169623,0
2005-11-22,15.411,15.524,15.298,15.479,5174760,0
2005-11-23,15.479,15.637,15.46,15.611,4782085,0
2005-11-25,15.598,15.598,15.354,15.437,1773739,0
2005-11-28,15.538,15.605,15.354,15.454,4522831,0
2005-11-29,15.518,15.545,15.411,15.454,4279793,0
2005-11-30,15.497,15.518,15.329,15.354,5580788,0
2005-12-01,15.354,15.479,15.097,15.479,7549601,0
2005-12-02,15.466,15.466,15.335,15.391,5338061,0
2005-12-05,15.391,15.466,15.21,15.398,6298165,0
2005-12-06,15.377,15.492,15.298,15.31,6194908,0
2005-12-07,15.234,15.234,15.077,15.151,6326438,0
2005-12-08,15.151,15.292,15.083,15.267,6183474,0
2005-12-09,15.241,15.323,15.121,15.151,3873126,0
2005-12-12,15.14,15.165,14.963,15.052,4643560,0
2005-12-13,15.021,15.151,14.983,15.097,3827696,0
2005-12-14,15.014,15.21,14.95,15.165,3095393,0
2005-12-15,15.097,15.184,15.014,15.114,3503953,0
2005-12-16,15.189,15.298,15.165,15.21,4088216,0
2005-12-19,15.184,15.196,14.838,14.862,3948423,0
2005-12-20,14.857,15.121,14.781,15.121,4654678,0
2005-12-21,15.196,15.391,15.052,15.108,3517300,0
2005-12-22,15.14,15.292,15.108,15.241,2694769,0
2005-12-23,15.298,15.323,15.184,15.203,2024728,0
2005-12-27,15.203,15.267,14.88,14.926,3182444,0
2005-12-28,14.95,15.027,14.832,14.963,2418046,0
2005-12-29,14.983,15.034,14.926,14.957,1360728,0
2005-12-30,14.907,14.92,14.655,14.756,2523206,0
2006-01-03,14.826,14.826,14.573,14.718,4722989,0
2006-01-04,14.718,14.862,14.623,14.838,8225675,0
2006-01-05,15.097,15.492,15.097,15.474,9092374,0
2006-01-06,15.739,15.858,15.411,15.43,8011855,0
2006-01-09,15.411,15.593,15.391,15.55,4655953,0
2006-01-10,15.437,15.593,15.425,15.538,5374602,0
2006-01-11,15.479,15.538,15.28,15.377,3304123,0
2006-01-12,15.298,15.335,15.127,15.127,5831459,0
2006-01-13,15.184,15.31,15.121,15.121,4863415,0
2006-01-17,15.077,15.121,14.869,14.938,4715683,0
2006-01-18,14.907,15.165,14.887,15.021,2411376,0
2006-01-19,14.983,15.151,14.95,15.108,2950512,0
2006-01-20,15.046,15.09,14.681,14.795,5386038,0
2006-01-23,14.826,14.926,14.775,14.887,2813270,0
2006-01-24,14.92,14.971,14.73,14.963,3524924,0
2006-01-25,15.04,15.398,15.034,15.377,5941065,0
2006-01-26,15.425,15.479,15.323,15.365,4091710,0
2006-01-27,15.411,15.827,15.391,15.806,5172857,0
2006-01-30,15.739,15.806,15.492,15.657,3533185,0
2006-01-31,15.486,15.65,15.466,15.568,5373963,0
2006-02-01,15.466,15.833,15.466,15.8,4615284,0
2006-02-02,15.769,15.94,15.662,15.739,5435594,0
2006-02-03,15.739,15.926,15.681,15.882,4912978,0
2006-02-06,15.806,16.14,15.787,16.109,5501680,0
2006-02-07,16.293,16.392,15.839,15.914,6725157,0
2006-02-08,15.882,15.907,15.581,15.732,4674696,0
2006-02-09,15.694,15.814,15.504,15.511,5810489,0
2006-02-10,15.538,15.782,15.511,15.764,3915064,0
2006-02-13,15.694,15.793,15.55,15.769,2753855,0
2006-02-14,15.769,15.965,15.681,15.914,3191658,0
2006-02-15,15.8,15.965,15.694,15.926,4058986,0
2006-02-16,15.846,15.932,15.782,15.895,3227238,0
2006-02-17,15.851,15.889,15.739,15.739,3187202,0
2006-02-21,15.713,15.751,15.292,15.466,5548383,0
2006-02-22,15.538,15.708,15.504,15.538,3586879,0
2006-02-23,15.545,15.769,15.497,15.701,3443914,0
2006-02-24,15.675,15.713,15.437,15.662,3011202,0
2006-02-27,15.694,15.732,15.492,15.562,3631039,0
2006-02-28,15.479,15.581,14.994,15.014,7827275,0
2006-03-01,15.014,15.377,14.781,15.377,8791186,0
2006-03-02,15.365,15.371,15,15.14,7518461,0
2006-03-03,15.108,15.411,15.083,15.298,5266577,0
2006-03-06,15.329,15.343,15.165,15.221,5278019,0
2006-03-07,15.114,15.221,14.933,14.95,5972199,0
2006-03-08,14.957,15.359,14.95,15.31,4880568,0
2006-03-09,15.31,15.437,15.267,15.425,4513618,0
2006-03-10,15.425,15.454,15.317,15.354,4387492,0
2006-03-13,15.377,15.418,15.21,15.241,3549707,0
2006-03-14,15.17,15.486,15.027,15.411,3521747,0
2006-03-15,15.365,15.377,15.229,15.348,4295357,0
2006-03-16,15.398,15.833,15.398,15.744,5575389,0
2006-03-17,15.895,16.021,15.839,15.882,8645045,0
2006-03-20,15.819,15.94,15.719,15.769,3139870,0
2006-03-21,15.751,15.793,15.611,15.624,3174818,0
2006-03-22,15.323,15.732,15.323,15.657,3195467,0
2006-03-23,15.568,15.581,15.354,15.354,4826561,0
2006-03-24,15.31,15.581,15.31,15.354,2680152,0
2006-03-27,15.354,15.55,15.329,15.454,4076461,0
2006-03-28,15.391,15.466,15.335,15.377,3869948,0
2006-03-29,15.365,15.365,15.114,15.221,5249738,0
2006-03-30,15.454,15.725,15.215,15.354,7460958,0
2006-03-31,15.348,15.449,15.31,15.377,4112360,0
2006-04-03,15.354,15.384,15.065,15.077,4891687,0
2006-04-04,15.021,15.184,14.977,15.108,3101743,0
2006-04-05,15.108,15.108,14.95,15,3872809,0
2006-04-06,15,15.196,14.938,15.17,6090706,0
2006-04-07,15.184,15.286,15.077,15.09,3471552,0
2006-04-10,15.108,15.14,14.963,15.034,2977521,0
2006-04-11,15.034,15.077,14.963,15.014,4220386,0
2006-04-12,15.014,15.077,14.9,15.077,3501418,0
2006-04-13,15.077,15.121,14.983,15.114,3531273,0
2006-04-17,15.097,15.184,15.021,15.052,3348602,0
2006-04-18,15.014,15.077,14.913,15.04,6881784,0
2006-04-19,14.994,15.241,14.994,15.127,3945565,0
2006-04-20,15.14,15.273,15.14,15.267,3381641,0
2006-04-21,15.267,15.611,15.246,15.437,6650813,0
2006-04-24,15.354,15.624,15.28,15.611,5771409,0
2006-04-25,16.18,16.361,15.983,16.16,18391569,0
2006-04-26,16.054,16.24,15.94,16.222,7807257,0
2006-04-27,16.227,16.337,15.959,16.306,4878981,0
2006-04-28,16.293,16.367,16.167,16.267,6042728,0
2006-05-01,16.267,16.306,15.995,16.015,4105692,0
2006-05-02,16.054,16.222,16.021,16.114,4713457,0
2006-05-03,16.04,16.312,16.04,16.261,4039608,0
2006-05-04,16.293,16.361,16.267,16.354,2439013,0
2006-05-05,16.361,16.606,16.341,16.518,4278838,0
2006-05-08,16.557,16.727,16.482,16.643,3520797,0
2006-05-09,16.606,16.626,16.506,16.588,2929549,0
2006-05-10,16.997,17.047,16.839,16.883,5847980,0
2006-05-11,16.821,16.821,16.631,16.738,4241979,0
2006-05-12,16.656,16.809,16.631,16.738,4604803,0
2006-05-15,16.809,16.973,16.746,16.896,4204178,0
2006-05-16,16.883,16.927,16.482,16.531,6122472,0
2006-05-17,16.411,16.606,16.411,16.582,4668340,0
2006-05-18,16.337,16.695,16.337,16.462,3214845,0
2006-05-19,16.456,16.538,16.392,16.493,4763660,0
2006-05-22,16.493,16.827,16.341,16.751,5007964,0
2006-05-23,16.827,16.864,16.373,16.373,6270207,0
2006-05-24,16.341,16.341,15.806,16.021,10021653,0
2006-05-25,16.028,16.312,15.978,16.306,3657730,0
2006-05-26,16.379,16.398,16.109,16.18,3338113,0
2006-05-30,16.18,16.18,15.914,15.952,3047101,0
2006-05-31,15.959,15.983,15.819,15.864,4246112,0
2006-06-01,15.864,16.09,15.864,16.021,5191917,0
2006-06-02,16.04,16.153,15.989,16.008,3691403,0
2006-06-05,15.926,15.983,15.681,15.732,2774513,0
2006-06-06,15.732,15.914,15.624,15.907,4024038,0
2006-06-07,15.926,16.299,15.907,16.24,9216277,0
2006-06-08,16.24,16.267,16.028,16.21,6774718,0
2006-06-09,16.18,16.367,16.167,16.28,3132883,0
2006-06-12,16.28,16.286,15.889,15.895,4214025,0
2006-06-13,15.907,15.952,15.624,15.637,3457890,0
2006-06-14,15.637,15.751,15.568,15.725,5054355,0
2006-06-15,15.782,16.21,15.751,16.18,4234993,0
2006-06-16,16.185,16.557,16.18,16.337,5590318,0
2006-06-19,16.354,16.424,16.198,16.337,4523152,0
2006-06-20,16.325,16.469,16.21,16.267,4940935,0
2006-06-21,16.198,16.411,16.198,16.318,2931137,0
2006-06-22,16.21,16.222,15.851,15.882,4590821,0
2006-06-23,15.782,15.839,15.694,15.713,3276482,0
2006-06-26,15.681,15.814,15.65,15.708,2691907,0
2006-06-27,15.708,15.782,15.492,15.538,3267902,0
2006-06-28,15.568,15.605,15.292,15.443,3152893,0
2006-06-29,15.581,15.895,15.545,15.858,6484657,0
2006-06-30,15.907,15.965,15.8,15.827,5932166,0
2006-07-03,15.864,16.067,15.782,16.04,2388496,0
2006-07-05,15.959,15.995,15.769,15.926,3169100,0
2006-07-06,15.946,16.121,15.851,16.008,3221520,0
2006-07-07,16.008,16.127,15.846,15.846,3828966,0
2006-07-10,15.858,16.04,15.846,15.87,2111140,0
2006-07-11,15.87,15.882,15.581,15.806,2698894,0
2006-07-12,15.764,15.806,15.335,15.343,5490565,0
2006-07-13,15.343,15.343,15.09,15.177,5358077,0
2006-07-14,15.114,15.165,14.95,15.021,4305207,0
2006-07-17,15.052,15.31,15.052,15.151,4024678,0
2006-07-18,15.391,15.443,14.963,14.983,11204148,0
2006-07-19,14.983,15.511,14.913,15.466,9654072,0
2006-07-20,14.795,14.938,14.234,14.48,25394715,0
2006-07-21,14.505,14.505,14.065,14.137,12800931,0
2006-07-24,14.163,14.367,14.078,14.327,11199702,0
2006-07-25,14.257,14.487,14.251,14.401,6044636,0
2006-07-26,14.401,14.447,14.12,14.348,5422252,0
2006-07-27,14.401,14.553,14.277,14.322,5816525,0
2006-07-28,14.296,14.308,14.113,14.163,4674380,0
2006-07-31,14.12,14.257,14.017,14.163,5921369,0
2006-08-01,14.12,14.221,13.917,14.203,5909930,0
2006-08-02,14.177,14.516,14.163,14.453,6888457,0
2006-08-03,14.453,14.807,14.322,14.749,6908790,0
2006-08-04,14.92,15.034,14.699,14.795,5783801,0
2006-08-07,14.718,14.795,14.534,14.762,3618013,0
2006-08-08,14.73,14.781,14.547,14.573,4044373,0
2006-08-09,14.667,14.73,14.372,14.39,6234305,0
2006-08-10,14.39,14.711,14.322,14.681,6065291,0
2006-08-11,14.623,14.667,14.493,14.523,4422122,0
2006-08-14,14.667,14.82,14.648,14.711,3993223,0
2006-08-15,14.795,15.065,14.781,15.058,3872492,0
2006-08-16,15.058,15.31,14.92,15.28,7673505,0
2006-08-17,15.28,15.55,15.07,15.511,5556644,0
2006-08-18,15.511,15.511,15.335,15.454,3336207,0
2006-08-21,15.454,15.454,15.221,15.317,2091126,0
2006-08-22,15.267,15.384,15.203,15.234,4167323,0
2006-08-23,15.267,15.377,14.983,15.108,4772231,0
2006-08-24,15.121,15.134,14.963,14.994,4481850,0
2006-08-25,14.994,15.065,14.851,14.957,3120805,0
2006-08-28,14.92,15.229,14.894,15.145,2185806,0
2006-08-29,15.134,15.504,15.121,15.504,3906805,0
2006-08-30,15.486,15.55,15.377,15.391,3055041,0
2006-08-31,15.391,15.474,15.359,15.384,1574223,0
2006-09-01,15.454,15.662,15.454,15.545,2312248,0
2006-09-05,15.538,15.694,15.492,15.681,2742739,0
2006-09-06,15.538,15.65,15.348,15.425,3790530,0
2006-09-07,15.411,15.411,15.221,15.323,2866644,0
2006-09-08,15.335,15.637,15.267,15.624,4184161,0
2006-09-11,15.63,16.109,15.611,16.109,5194463,0
2006-09-12,16.054,16.544,16.054,16.424,7854914,0
2006-09-13,16.367,16.576,16.312,16.538,3938575,0
2006-09-14,16.482,16.796,16.354,16.682,5576972,0
2006-09-15,16.869,16.876,16.531,16.649,5815573,0
2006-09-18,16.511,16.796,16.411,16.469,3442954,0
2006-09-19,16.443,16.557,16.273,16.525,6251466,0
2006-09-20,16.606,16.777,16.538,16.626,3573853,0
2006-09-21,16.588,16.765,16.462,16.544,3838184,0
2006-09-22,16.552,16.582,16.354,16.525,1844908,0
2006-09-25,16.569,16.682,16.337,16.606,2867916,0
2006-09-26,16.538,16.809,16.493,16.809,3554794,0
2006-09-27,16.682,16.94,16.619,16.682,4932353,0
2006-09-28,16.715,16.777,16.443,16.569,3341929,0
2006-09-29,16.525,16.649,16.373,16.379,3565593,0
2006-10-02,16.293,16.708,16.267,16.482,3872809,0
2006-10-03,16.482,16.765,16.456,16.663,3192927,0
2006-10-04,16.669,17.135,16.649,17.135,4789073,0
2006-10-05,17.135,17.219,16.967,17.072,3376876,0
2006-10-06,16.967,17.098,16.902,16.997,3135420,0
2006-10-09,16.869,17.098,16.783,16.997,3033120,0
2006-10-10,16.997,17.299,16.858,17.28,4596858,0
2006-10-11,17.268,17.336,17.11,17.18,6636836,0
2006-10-12,17.507,18.797,17.507,18.595,30622221,0
2006-10-13,18.243,18.477,18.155,18.27,11450690,0
2006-10-16,18.213,18.299,18.01,18.224,4729341,0
2006-10-17,18.11,18.344,18.018,18.243,3682186,0
2006-10-18,18.318,18.489,18.155,18.282,4136188,0
2006-10-19,18.282,18.312,18.062,18.187,3237405,0
2006-10-20,18.193,18.312,18.098,18.27,4823064,0
2006-10-23,18.181,19.155,18.155,18.955,12667174,0
2006-10-24,19.206,19.465,18.893,19.1,11129172,0
2006-10-25,19.1,19.225,18.821,18.886,4256600,0
2006-10-26,18.828,19.018,18.722,18.974,3929997,0
2006-10-27,18.759,18.797,18.527,18.557,6796321,0
2006-10-30,18.569,18.942,18.546,18.917,3003573,0
2006-10-31,18.98,19.042,18.613,18.715,4711552,0
2006-11-01,18.828,18.886,18.672,18.727,4940935,0
2006-11-02,18.727,18.727,18.54,18.685,4140318,0
2006-11-03,18.74,18.809,18.187,18.263,4579068,0
2006-11-06,18.414,18.786,18.394,18.589,3351461,0
2006-11-07,18.589,18.727,18.54,18.697,2710650,0
2006-11-08,18.697,18.759,18.445,18.627,3583065,0
2006-11-09,18.627,18.715,18.472,18.685,4720445,0
2006-11-10,18.697,19.125,18.667,19.119,5827645,0
2006-11-13,19.2,19.277,19.074,19.144,4108550,0
2006-11-14,19.219,19.553,19.107,19.483,4802729,0
2006-11-15,19.547,19.861,19.516,19.558,4735382,0
2006-11-16,19.66,19.854,19.571,19.778,4212440,0
2006-11-17,19.718,19.744,19.414,19.516,5217333,0
2006-11-20,19.547,19.797,19.377,19.761,3743189,0
2006-11-21,19.731,19.83,19.564,19.744,3697756,0
2006-11-22,19.772,20.043,19.711,19.976,3763520,0
2006-11-24,19.951,20,19.836,19.867,1234912,0
2006-11-27,19.861,19.861,19.144,19.169,6728974,0
2006-11-28,19.087,19.503,19.029,19.452,6147892,0
2006-11-29,19.401,19.672,19.343,19.389,5211940,0
2006-11-30,19.389,19.395,19.144,19.257,4342378,0
2006-12-01,19.369,19.489,19.074,19.187,4185113,0
2006-12-04,19.231,19.516,19.125,19.401,4918692,0
2006-12-05,19.314,19.982,19.155,19.912,11504698,0
2006-12-06,19.843,19.848,19.516,19.603,5350770,0
2006-12-07,19.277,19.564,19.074,19.225,8794998,0
2006-12-08,18.917,19.074,18.427,18.797,16576524,0
2006-12-11,18.797,19.176,18.627,18.727,9907280,0
2006-12-12,18.613,18.62,18.199,18.25,8570065,0
2006-12-13,18.349,18.515,18.199,18.445,5180167,0
2006-12-14,18.445,18.589,18.356,18.527,6467184,0
2006-12-15,18.627,18.661,18.432,18.472,6370920,0
2006-12-18,18.472,18.569,18.37,18.414,3867730,0
2006-12-19,18.37,18.595,18.257,18.557,4818935,0
2006-12-20,18.602,18.715,18.508,18.582,4646422,0
2006-12-21,18.582,18.661,18.414,18.427,3748904,0
2006-12-22,18.508,18.661,18.381,18.502,5014003,0
2006-12-26,18.414,18.557,18.4,18.489,1813456,0
2006-12-27,18.569,18.648,18.325,18.627,4032935,0
2006-12-28,18.661,18.786,18.569,18.602,2018373,0
2006-12-29,18.569,18.685,18.458,18.508,1835695,0
2007-01-03,18.495,18.727,18.37,18.527,3615472,0
2007-01-04,18.527,18.557,18.306,18.477,2614067,0
2007-01-05,18.477,18.527,18.312,18.312,2503506,0
2007-01-08,18.243,18.37,18.067,18.27,4393532,0
2007-01-09,18.27,18.388,18.142,18.344,5923592,0
2007-01-10,18.595,18.595,18.187,18.515,4071378,0
2007-01-11,18.602,18.917,18.602,18.886,3643113,0
2007-01-12,18.886,18.886,18.759,18.841,4206723,0
2007-01-16,18.873,19,18.841,18.955,4454842,0
2007-01-17,18.886,19.005,18.74,18.841,4489476,0
2007-01-18,18.835,18.886,18.569,18.602,5269122,0
2007-01-19,18.634,18.722,18.557,18.569,6066238,0
2007-01-22,18.569,18.64,18.477,18.576,3117945,0
2007-01-23,18.595,18.773,18.54,18.627,2330356,0
2007-01-24,18.627,18.759,18.569,18.708,2351646,0
2007-01-25,18.672,18.715,18.54,18.557,5242117,0
2007-01-26,18.569,18.679,18.421,18.648,3398796,0
2007-01-29,18.64,18.64,18.495,18.534,5116625,0
2007-01-30,18.613,18.634,18.515,18.589,2871412,0
2007-01-31,18.54,18.93,18.527,18.886,3427392,0
2007-02-01,18.917,19.087,18.727,18.747,4177489,0
2007-02-02,18.847,18.961,18.722,18.786,3001349,0
2007-02-05,18.759,18.942,18.661,18.754,2782775,0
2007-02-06,18.773,19.1,18.759,19.049,3430568,0
2007-02-07,19.042,19.219,18.968,19.163,3262506,0
2007-02-08,19.2,19.2,19.029,19.131,3908080,0
2007-02-09,19.131,19.289,18.923,19.042,3649463,0
2007-02-12,18.974,19.187,18.828,19.131,4914629,0
2007-02-13,19.011,19.155,18.414,18.809,11874036,0
2007-02-14,18.809,18.917,18.727,18.899,4363184,0
2007-02-15,18.886,19.107,18.886,19.005,3514759,0
2007-02-16,18.935,19.042,18.899,18.974,2945751,0
2007-02-20,19.029,19.547,18.974,19.534,5313599,0
2007-02-21,19.471,19.585,19.356,19.389,5639563,0
2007-02-22,19.343,19.369,19.113,19.219,3240898,0
2007-02-23,19.035,19.2,18.923,19.042,6878927,0
2007-02-26,19.042,19.042,18.613,18.64,7169710,0
2007-02-27,18.445,18.489,17.771,18.018,7717986,0
2007-02-28,18.004,18.349,17.915,18.237,5962351,0
2007-03-01,17.841,18.193,17.312,17.984,8292070,0
2007-03-02,17.984,18.018,17.771,17.784,4144450,0
2007-03-05,17.727,17.929,17.425,17.432,4746307,0
2007-03-06,17.771,17.979,17.553,17.915,6634612,0
2007-03-07,17.784,18.073,17.701,17.961,7637606,0
2007-03-08,18.05,18.257,18.03,18.149,5317415,0
2007-03-09,18.224,18.257,18.079,18.168,3371472,0
2007-03-12,18.168,18.27,18.03,18.257,3941757,0
2007-03-13,18.128,18.276,18.018,18.056,6644460,0
2007-03-14,18.098,18.257,17.984,18.128,7089567,0
2007-03-15,18.128,18.37,18.03,18.344,5386430,0
2007-03-16,18.344,18.445,18.128,18.174,4946968,0
2007-03-19,18.25,18.477,18.213,18.472,3787667,0
2007-03-20,18.451,18.582,18.427,18.458,3107462,0
2007-03-21,18.458,18.74,18.344,18.708,2759894,0
2007-03-22,18.727,18.747,18.569,18.607,3109050,0
2007-03-23,18.627,18.74,18.569,18.715,2547987,0
2007-03-26,18.667,18.672,18.325,18.515,3637883,0
2007-03-27,18.458,18.527,18.288,18.37,2225516,0
2007-03-28,18.427,18.427,18.117,18.27,2905087,0
2007-03-29,18.388,18.472,18.122,18.162,4164705,0
2007-03-30,18.162,18.414,18.122,18.181,4975976,0
2007-04-02,18.098,18.37,18.067,18.325,4137143,0
2007-04-03,18.356,18.595,18.356,18.495,3401022,0
2007-04-04,18.432,18.534,18.356,18.4,2111770,0
2007-04-05,18.349,18.557,18.282,18.515,1978958,0
2007-04-09,18.54,18.661,18.521,18.582,3217569,0
2007-04-10,18.54,18.809,18.495,18.797,5164279,0
2007-04-11,18.797,18.873,18.508,18.546,4335389,0
2007-04-12,18.472,18.672,18.325,18.634,3363849,0
2007-04-13,18.722,18.773,18.613,18.773,2993093,0
2007-04-16,18.78,19.333,18.78,19.225,4726713,0
2007-04-17,19.213,19.282,19.087,19.187,3095711,0
2007-04-18,19.074,19.27,18.987,19.244,4412027,0
2007-04-19,19.231,19.257,19.068,19.1,2742739,0
2007-04-20,19.2,19.257,19.107,19.225,4038952,0
2007-04-23,19.176,19.301,19.119,19.194,2073494,0
2007-04-24,19.187,19.301,18.942,19.257,4389149,0
2007-04-25,19.343,19.516,19.296,19.516,3971597,0
2007-04-26,19.603,19.937,19.547,19.64,5272115,0
2007-04-27,19.621,19.906,19.553,19.778,3351139,0
2007-04-30,19.718,19.761,19.322,19.471,4159445,0
2007-05-01,19.356,19.874,19.356,19.867,5372373,0
2007-05-02,20.22,21.719,20.22,21.007,13488347,0
2007-05-03,20.837,20.945,20.629,20.806,10757142,0
2007-05-04,20.97,21.164,20.874,21.095,5857508,0
2007-05-07,21.164,21.321,20.899,20.995,4078048,0
2007-05-08,20.995,21.144,20.945,21.038,4295357,0
2007-05-09,21.057,21.125,20.938,21.077,3792750,0
2007-05-10,21.077,21.12,20.831,20.874,3627860,0
2007-05-11,20.874,21.007,20.788,20.99,2525741,0
2007-05-14,20.945,21.077,20.806,20.806,2692858,0
2007-05-15,20.806,21.083,20.617,20.656,4282303,0
2007-05-16,20.806,20.938,20.729,20.843,2294459,0
2007-05-17,21.051,21.077,20.729,20.881,4661035,0
2007-05-18,20.869,21.12,20.775,21.057,4335180,0
2007-05-21,21.057,21.184,20.938,21.138,3015329,0
2007-05-22,21.138,21.417,21.125,21.314,4414814,0
2007-05-23,21.327,21.372,21.057,21.102,2541788,0
2007-05-24,21.265,21.542,21.07,21.095,5311095,0
2007-05-25,21.164,21.253,21.057,21.184,2268408,0
2007-05-29,21.29,21.327,20.938,21.223,3530328,0
2007-05-30,21.12,21.21,20.945,21.164,3212943,0
2007-05-31,21.302,21.353,21.144,21.314,3420306,0
2007-06-01,21.34,21.547,21.265,21.48,3085860,0
2007-06-04,21.372,21.681,21.309,21.637,2888402,0
2007-06-05,21.643,21.669,21.353,21.486,4181958,0
2007-06-06,21.372,21.417,21.247,21.345,3618648,0
2007-06-07,21.083,21.405,20.825,20.837,6129761,0
2007-06-08,20.837,21.164,20.806,21.156,5402837,0
2007-06-11,21.156,21.386,21.057,21.327,3922055,0
2007-06-12,21.203,21.271,20.965,21.038,3485530,0
2007-06-13,21.077,21.359,21.051,21.327,3683147,0
2007-06-14,21.321,21.386,21.216,21.34,3892830,0
2007-06-15,21.536,21.625,21.411,21.473,4383995,0
2007-06-18,21.46,21.46,21.077,21.17,4712185,0
2007-06-19,21.21,21.372,21.045,21.327,3909350,0
2007-06-20,21.327,21.327,20.924,20.97,7615040,0
2007-06-21,20.894,20.911,20.471,20.604,4783984,0
2007-06-22,20.585,20.636,20.359,20.403,5913425,0
2007-06-25,20.41,20.573,20.244,20.334,3150668,0
2007-06-26,20.428,20.561,20.302,20.321,3701253,0
2007-06-27,20.159,20.428,19.874,20.377,3396481,0
2007-06-28,20.396,20.806,20.238,20.509,4214506,0
2007-06-29,20.656,20.843,20.561,20.596,4243096,0
2007-07-02,20.692,21.031,20.692,20.99,4695026,0
2007-07-03,21.284,21.378,21.151,21.265,2931773,0
2007-07-05,21.197,21.422,21.17,21.26,3818482,0
2007-07-06,21.302,21.566,21.26,21.435,2949882,0
2007-07-09,21.499,21.592,21.223,21.277,3782903,0
2007-07-10,21.247,21.405,20.743,20.743,6271637,0
2007-07-11,21.271,21.969,21.156,21.663,14463400,0
2007-07-12,21.46,21.736,21.156,21.542,9558047,0
2007-07-13,21.592,21.781,21.48,21.707,4543163,0
2007-07-16,21.919,21.919,21.197,21.455,5644804,0
2007-07-17,21.455,21.656,21.392,21.405,2869661,0
2007-07-18,21.345,21.586,21.184,21.559,5037199,0
2007-07-19,21.592,21.787,21.359,21.586,4269148,0
2007-07-20,21.529,21.851,21.359,21.486,6409997,0
2007-07-23,21.637,22.065,21.586,21.907,5864823,0
2007-07-24,21.34,21.932,21.277,21.327,4106745,0
2007-07-25,21.486,21.529,20.888,21.125,5443501,0
2007-07-26,20.945,20.958,19.963,20.238,6766836,0
2007-07-27,20.352,20.722,19.993,20.013,5240047,0
2007-07-30,20.05,20.383,19.993,20.341,6420008,0
2007-07-31,21.045,21.045,20.139,20.17,4184389,0
2007-08-01,19.621,20.359,19.621,19.906,5705852,0
2007-08-02,19.414,20.232,19.414,20.118,5706811,0
2007-08-03,20.176,20.258,19.691,19.705,3899120,0
2007-08-06,19.75,20.189,19.496,20.189,3895238,0
2007-08-07,20.68,20.68,19.598,20.094,5072605,0
2007-08-08,20.094,20.471,19.711,20.024,5140795,0
2007-08-09,19.219,20.227,18.627,18.948,8213285,0
2007-08-10,19.44,19.887,18.294,19.634,6198722,0
2007-08-13,19.718,19.906,19.244,19.338,3995129,0
2007-08-14,19.27,19.433,19.049,19.333,3967804,0
2007-08-15,19.244,19.496,18.595,18.648,3993223,0
2007-08-16,17.942,19.125,17.858,19.042,7386940,0
2007-08-17,19.516,19.83,18.569,19.705,7331971,0
2007-08-20,19.843,20.05,19.458,19.665,3166556,0
2007-08-21,19.647,19.976,19.591,19.899,2897938,0
2007-08-22,20.282,20.328,19.963,20.263,2580548,0
2007-08-23,20.315,20.49,20.081,20.276,2452201,0
2007-08-24,20.352,20.843,20.308,20.837,2761485,0
2007-08-27,20.818,20.995,20.585,20.596,2650441,0
2007-08-28,20.466,20.629,20.25,20.315,3814670,0
2007-08-29,20.497,20.497,19.861,20.359,4596858,0
2007-08-30,19.93,20.528,19.93,20.372,2990867,0
2007-08-31,20.528,20.775,20.422,20.596,2409472,0
2007-09-04,20.573,20.685,20.308,20.581,3067588,0
2007-09-05,20.372,20.685,20.244,20.596,3104444,0
2007-09-06,20.561,20.762,20.459,20.484,2843608,0
2007-09-07,20.258,20.334,19.906,19.963,3636756,0
2007-09-10,20.05,20.196,19.672,19.823,2687618,0
2007-09-11,19.951,20.176,19.88,20.068,3230693,0
2007-09-12,20.043,20.063,19.75,19.797,2583408,0
2007-09-13,19.899,20.396,19.894,20.202,5549811,0
2007-09-14,20.106,20.497,20.024,20.459,2870931,0
2007-09-17,20.448,20.567,20.295,20.41,2412165,0
2007-09-18,20.49,21.228,20.396,21.051,4000531,0
2007-09-19,21.203,21.762,21.203,21.559,4773824,0
2007-09-20,21.504,21.599,21.405,21.422,2461891,0
2007-09-21,21.422,22.027,21.422,21.579,5631220,0
2007-09-24,21.529,21.781,21.345,21.486,3078389,0
2007-09-25,21.411,21.435,20.976,20.983,4844351,0
2007-09-26,21.12,21.151,20.995,21.031,4936960,0
2007-09-27,21.151,21.247,21.07,21.21,2394376,0
2007-09-28,21.241,21.46,21.102,21.296,2660931,0
2007-10-01,21.417,21.799,21.184,21.687,3428662,0
2007-10-02,21.731,21.774,21.536,21.572,2909690,0
2007-10-03,21.499,21.756,21.399,21.51,3482668,0
2007-10-04,21.522,21.559,21.09,21.228,2734955,0
2007-10-05,21.399,21.838,21.247,21.625,3652325,0
2007-10-08,21.844,22.966,21.756,22.845,17058162,0
2007-10-09,24.136,24.136,23.614,23.991,23502309,0
2007-10-10,23.45,24.111,23.361,23.991,15155274,0
2007-10-11,23.991,24.136,23.368,23.418,7689070,0
2007-10-12,23.551,23.696,23.337,23.445,4506158,0
2007-10-15,23.564,23.745,23.141,23.234,4435944,0
2007-10-16,23.228,23.714,23.2,23.487,4942360,0
2007-10-17,23.763,23.864,23.493,23.625,7095915,0
2007-10-18,23.625,23.77,23.431,23.757,5602548,0
2007-10-19,23.636,23.922,23.557,23.59,7044612,0
2007-10-22,23.324,23.702,23.222,23.602,4206312,0
2007-10-23,23.739,23.858,23.413,23.656,3184030,0
2007-10-24,23.499,23.978,23.361,23.889,4667870,0
2007-10-25,23.858,24.641,23.845,24.594,6802206,0
2007-10-26,24.571,24.785,24.42,24.634,4477772,0
2007-10-29,24.797,24.809,24.493,24.627,4243889,0
2007-10-30,24.627,25.559,24.627,25.35,7364377,0
2007-10-31,25.496,25.496,25.118,25.35,5877522,0
2007-11-01,25.27,25.35,24.532,24.601,7476606,0
2007-11-02,24.238,24.621,23.922,24.594,9105713,0
2007-11-05,24.551,24.581,23.998,24.243,7574294,0
2007-11-06,24.451,24.47,24.149,24.47,5065538,0
2007-11-07,24.078,24.407,23.845,23.845,7344549,0
2007-11-08,23.77,24.338,23.77,24.231,4330245,0
2007-11-09,24.621,24.621,23.669,23.784,7798573,0
2007-11-12,24.261,24.261,23.683,23.733,4907133,0
2007-11-13,23.884,24.065,23.676,24.048,5293222,0
2007-11-14,24.225,24.683,23.649,23.77,4437970,0
2007-11-15,23.625,24.072,23.608,23.797,4086340,0
2007-11-16,24.004,24.072,23.636,23.965,5375110,0
2007-11-19,23.864,23.935,23.59,23.797,3918928,0
2007-11-20,23.884,23.978,23.45,23.839,4088691,0
2007-11-21,23.689,23.745,23.368,23.424,3437809,0
2007-11-23,23.608,23.77,23.437,23.702,1760409,0
2007-11-26,23.751,23.751,23.168,23.228,4422440,0
2007-11-27,23.35,23.354,22.921,23.204,5978369,0
2007-11-28,23.168,23.511,23.072,23.413,8874297,0
2007-11-29,23.387,23.505,23.128,23.418,3997771,0
2007-11-30,23.649,23.833,23.343,23.387,6105968,0
2007-12-03,23.337,23.596,23.11,23.209,6060339,0
2007-12-04,23.115,23.544,23.115,23.273,5943030,0
2007-12-05,23.537,23.544,23.193,23.387,5666872,0
2007-12-06,23.38,24.655,23.324,24.581,6583470,0
2007-12-07,24.634,25.094,24.539,24.853,5331632,0
2007-12-10,24.974,25.023,24.719,24.816,6862168,0
2007-12-11,24.835,24.997,24.47,24.47,6751546,0
2007-12-12,24.967,25.161,24.451,24.688,6355208,0
2007-12-13,24.621,24.916,24.445,24.797,7317484,0
2007-12-14,24.463,24.828,24.124,24.167,5867774,0
2007-12-17,24.111,24.155,23.608,23.608,4399719,0
2007-12-18,23.822,24.243,23.608,24.078,5266609,0
2007-12-19,23.858,24.011,23.59,23.877,4508321,0
2007-12-20,24.091,24.13,23.305,23.505,5451843,0
2007-12-21,23.77,24.279,23.602,24.218,6052277,0
2007-12-24,24.42,24.601,24.149,24.338,1343216,0
2007-12-26,24.395,24.451,24.13,24.369,2238111,0
2007-12-27,24.395,24.395,23.884,23.897,3005424,0
2007-12-28,24.06,24.374,24.011,24.261,2306922,0
2007-12-31,24.231,24.344,23.903,24.091,2160107,0
2008-01-02,24.124,24.161,23.708,23.845,4719018,0
2008-01-03,23.965,24.06,23.373,23.511,4393105,0
2008-01-04,23.361,23.38,22.776,23.181,6916608,0
2008-01-07,23.181,23.877,23.181,23.721,7270501,0
2008-01-08,23.79,23.998,23.007,23.115,6033836,0
2008-01-09,23.072,24.029,23.072,24.029,7343255,0
2008-01-10,23.877,24.614,23.751,24.551,6472811,0
2008-01-11,24.279,24.362,22.832,22.877,15340524,0
2008-01-14,23.265,23.354,22.135,23.188,8996333,0
2008-01-15,22.858,22.883,21.832,21.832,12075480,0
2008-01-16,21.687,22.191,21.378,21.442,11159869,0
2008-01-17,21.467,21.926,20.918,21.07,10411568,0
2008-01-18,21.216,21.631,20.775,21.019,9151927,0
2008-01-22,19.523,21.223,19.51,20.848,10596180,0
2008-01-23,20.642,22.732,20.159,22.556,12147505,0
2008-01-24,22.663,23.683,22.517,23.48,11205399,0
2008-01-25,23.751,23.751,22.718,22.813,10270287,0
2008-01-28,21.87,22.657,21.87,22.444,12878142,0
2008-01-29,22.631,22.813,22.284,22.55,8302055,0
2008-01-30,22.499,22.663,21.876,21.907,10870494,0
2008-01-31,21.277,21.832,20.366,21.504,21760738,0
2008-02-01,21.536,22.24,21.34,22.184,12993425,0
2008-02-04,22.403,22.757,22.254,22.544,12341257,0
2008-02-05,21.944,22.631,21.504,21.884,17266691,0
2008-02-06,21.988,22.204,21.422,21.517,10304951,0
2008-02-07,21.353,21.876,21.102,21.631,9118001,0
2008-02-08,21.542,21.812,21.333,21.499,5742023,0
2008-02-11,21.611,21.719,21.296,21.669,5625761,0
2008-02-12,21.844,22.348,21.699,21.951,5543287,0
2008-02-13,22.204,22.53,22.039,22.48,6716324,0
2008-02-14,22.53,22.53,21.832,21.938,4306567,0
2008-02-15,21.897,22.228,21.781,22.197,4971864,0
2008-02-19,22.437,22.537,21.863,22.052,4851925,0
2008-02-20,21.902,22.109,21.781,22.002,6307494,0
2008-02-21,22.046,22.204,21.611,21.756,5498902,0
2008-02-22,21.799,22.002,21.422,21.938,4471019,0
2008-02-25,22.397,22.934,22.052,22.871,7525796,0
2008-02-26,22.819,23.361,22.714,23.147,6336801,0
2008-02-27,23.04,23.373,22.707,22.8,5588188,0
2008-02-28,22.972,22.972,22.21,22.216,4284784,0
2008-02-29,22.032,22.109,21.625,21.687,6609021,0
2008-03-03,21.618,21.838,21.216,21.793,8572672,0
2008-03-04,21.637,22.116,21.529,22.046,10121123,0
2008-03-05,22.284,22.8,22.141,22.788,9142179,0
2008-03-06,22.631,22.732,22.291,22.568,7670442,0
2008-03-07,22.423,22.499,21.907,22.116,7260190,0
2008-03-10,22.342,22.671,22.046,22.147,5790785,0
2008-03-11,22.457,22.838,22.02,22.806,7751930,0
2008-03-12,22.871,23.387,22.806,22.819,7474283,0
2008-03-13,22.55,23.228,22.254,23.115,7427766,0
2008-03-14,23.293,23.293,22.228,22.683,5966522,0
2008-03-17,22.109,23.209,22.046,22.947,5891933,0
2008-03-18,23.128,23.739,22.995,23.727,7629013,0
2008-03-19,23.797,23.797,22.776,22.788,5178675,0
2008-03-20,22.903,23.683,22.788,23.544,11831932,0
2008-03-24,23.602,24.036,23.583,23.864,4262407,0
2008-03-25,23.922,24.18,23.649,24.041,4333845,0
2008-03-26,23.965,24.018,23.636,23.864,4453302,0
2008-03-27,24.199,24.199,23.537,23.564,4605115,0
2008-03-28,23.802,23.802,23.097,23.2,3604377,0
2008-03-31,23.228,23.537,22.984,23.424,3764465,0
2008-04-01,23.431,24.356,23.431,24.338,3990695,0
2008-04-02,24.243,24.802,24.124,24.545,5523555,0
2008-04-03,24.395,24.514,23.978,24.279,5244966,0
2008-04-04,24.351,24.581,24.052,24.474,3395098,0
2008-04-07,24.594,24.594,24.104,24.388,3313419,0
2008-04-08,24.312,24.312,24.048,24.261,4803871,0
2008-04-09,24.238,24.395,23.551,23.656,3644945,0
2008-04-10,23.702,23.941,23.487,23.784,3857509,0
2008-04-11,23.551,23.839,23.468,23.59,3263318,0
2008-04-14,23.608,23.922,23.45,23.656,4775924,0
2008-04-15,23.851,24.036,23.505,23.958,3567458,0
2008-04-16,24.036,24.212,23.864,24.167,4371255,0
2008-04-17,24.142,24.388,23.858,24.351,3436680,0
2008-04-18,24.474,25.192,24.463,25.003,4796497,0
2008-04-21,24.916,24.916,24.433,24.594,4195806,0
2008-04-22,24.551,24.581,23.965,24.231,4732529,0
2008-04-23,24.551,25.758,24.261,25.369,10182325,0
2008-04-24,25.356,25.923,25.148,25.589,8324879,0
2008-04-25,25.666,25.88,25.408,25.841,5874538,0
2008-04-28,25.887,25.887,25.572,25.654,5867655,0
2008-04-29,25.673,25.867,25.595,25.735,4631550,0
2008-04-30,25.978,26.269,25.559,25.608,7995525,0
2008-05-01,25.187,25.918,25.056,25.678,6262269,0
2008-05-02,25.873,25.918,25.408,25.496,4836065,0
2008-05-05,25.673,25.673,25.205,25.456,4347439,0
2008-05-06,25.985,25.985,25.356,25.539,4202592,0
2008-05-07,25.985,25.985,25.198,25.218,2770890,0
2008-05-08,25.18,25.244,24.841,25.198,5114715,0
2008-05-09,25.136,25.446,24.922,25.017,3047445,0
2008-05-12,25.03,25.62,25.03,25.559,4248066,0
2008-05-13,25.572,25.847,25.515,25.771,5956023,0
2008-05-14,25.943,25.966,25.692,25.741,5657296,0
2008-05-15,25.798,26.094,25.62,26.025,5315174,0
2008-05-16,26.182,26.182,25.534,25.704,2989065,0
2008-05-19,25.764,26.011,25.595,25.678,3818973,0
2008-05-20,25.528,25.545,24.94,25.003,5697271,0
2008-05-21,25.094,25.118,24.218,24.238,6629041,0
2008-05-22,24.256,24.903,24.256,24.601,3683170,0
2008-05-23,24.532,24.532,23.978,24.231,3921952,0
2008-05-27,24.136,24.752,24.104,24.526,3462195,0
2008-05-28,24.661,25.017,24.648,24.828,3657761,0
2008-05-29,24.893,25.25,24.853,25.237,3136748,0
2008-05-30,25.276,25.276,24.797,24.991,5181173,0
2008-06-02,24.847,24.893,24.325,24.493,3532000,0
2008-06-03,24.607,24.928,24.382,24.706,5916794,0
2008-06-04,24.688,24.893,24.433,24.545,3665325,0
2008-06-05,24.614,24.967,24.571,24.853,3375764,0
2008-06-06,24.841,24.841,23.763,23.851,6337991,0
2008-06-09,24.052,24.601,23.727,23.941,5680563,0
2008-06-10,23.858,23.985,23.557,23.77,7039972,0
2008-06-11,23.683,23.683,23.134,23.214,7026206,0
2008-06-12,23.393,23.676,23.181,23.361,4468070,0
2008-06-13,23.48,23.922,23.368,23.839,4043827,0
2008-06-16,23.608,24.011,23.53,23.757,3892510,0
2008-06-17,23.929,23.958,23.524,23.537,3251791,0
2008-06-18,23.437,23.689,23.214,23.214,4782303,0
2008-06-19,23.188,23.669,22.995,23.499,4820969,0
2008-06-20,23.279,23.445,22.871,22.995,5098418,0
2008-06-23,23,23.273,22.746,22.781,8040616,0
2008-06-24,22.732,23.053,22.537,22.694,9420375,0
2008-06-25,22.77,23.193,22.676,22.845,9101943,0
2008-06-26,22.55,22.586,22.09,22.116,8557299,0
2008-06-27,22.17,22.335,21.699,22.039,10785732,0
2008-06-30,22.065,22.417,21.857,22.09,7174981,0
2008-07-01,21.884,22.335,21.719,22.31,10283362,0
2008-07-02,22.473,22.55,22.109,22.128,7559950,0
2008-07-03,22.266,22.473,22.109,22.291,3152065,0
2008-07-07,22.348,22.618,22.128,22.384,6527588,0
2008-07-08,22.254,22.813,22.254,22.776,6140212,0
2008-07-09,22.752,22.8,22.235,22.278,4968736,0
2008-07-10,22.324,22.48,21.919,21.957,8029129,0
2008-07-11,21.719,22.763,21.605,22.461,8694480,0
2008-07-14,22.688,22.813,22.247,22.486,6645673,0
2008-07-15,22.266,22.586,21.806,22.324,8424769,0
2008-07-16,22.164,23.04,22.109,22.959,8802348,0
2008-07-17,21.89,22.065,20.775,21.435,20896024,0
2008-07-18,21.851,22.324,21.605,22.128,11577213,0
2008-07-21,22.216,22.506,21.579,22.046,8058668,0
2008-07-22,22.009,22.574,21.806,22.506,8025464,0
2008-07-23,22.493,22.978,22.164,22.631,4575091,0
2008-07-24,22.599,22.612,21.529,21.637,5320203,0
2008-07-25,21.774,22.07,21.405,21.51,5807135,0
2008-07-28,21.51,21.611,21.083,21.265,7571432,0
2008-07-29,21.392,22.109,21.197,21.926,4917889,0
2008-07-30,22.09,22.612,22.09,22.506,4143902,0
2008-07-31,22.53,22.972,22.046,22.55,6225158,0
2008-08-01,22.707,22.813,22.164,22.254,3616114,0
2008-08-04,22.36,22.65,22.158,22.562,3337559,0
2008-08-05,22.663,23.978,22.657,23.965,6754901,0
2008-08-06,23.763,23.952,23.387,23.614,4542402,0
2008-08-07,23.424,23.468,22.683,22.752,6935074,0
2008-08-08,22.732,24.155,22.732,24.06,5952124,0
2008-08-11,24.06,24.648,23.802,24.351,3696328,0
2008-08-12,24.149,24.272,23.816,23.941,3790057,0
2008-08-13,23.864,23.915,23.02,23.214,5218061,0
2008-08-14,22.984,23.721,22.663,23.53,5185167,0
2008-08-15,23.683,23.922,23.007,23.544,3083925,0
2008-08-18,23.656,23.676,22.776,22.914,3634547,0
2008-08-19,22.826,22.914,22.451,22.55,2757187,0
2008-08-20,22.599,22.739,22.141,22.378,2996135,0
2008-08-21,22.084,22.48,22.039,22.39,2551775,0
2008-08-22,22.48,23.013,22.48,22.896,2930461,0
2008-08-25,22.671,22.77,22.348,22.403,2615781,0
2008-08-26,21.719,22.506,21.586,22.423,5298852,0
2008-08-27,22.499,22.499,22.032,22.204,2764910,0
2008-08-28,22.291,23.072,22.17,23.046,3903516,0
2008-08-29,22.826,23.066,22.451,22.461,3194947,0
2008-09-02,22.657,23.649,22.657,23.614,7656555,0
2008-09-03,23.618,23.797,23.413,23.643,7949378,0
2008-09-04,23.544,23.571,22.99,23.053,4492206,0
2008-09-05,22.921,23.337,22.676,23.265,5092879,0
2008-09-08,23.544,24.514,23.493,24.486,7522456,0
2008-09-09,24.507,24.688,23.922,23.929,6166187,0
2008-09-10,23.965,24.292,23.702,23.935,4917437,0
2008-09-11,23.935,24.641,23.445,24.614,6330943,0
2008-09-12,24.305,24.305,23.839,23.952,7385643,0
2008-09-15,23.38,24.532,23.228,23.864,5297824,0
2008-09-16,23.209,24.486,23.168,24.174,7218457,0
2008-09-17,23.871,24.238,23.361,23.393,6531655,0
2008-09-18,23.48,24.551,23.066,24.532,6321939,0
2008-09-19,24.739,25.337,23.614,24.693,7877308,0
2008-09-22,24.4,24.614,23.35,23.437,5173169,0
2008-09-23,23.45,23.557,22.663,22.726,6701448,0
2008-09-24,22.688,22.718,21.719,21.851,8722682,0
2008-09-25,22.009,22.152,21.191,21.296,12289972,0
2008-09-26,20.951,21.486,20.775,21.365,6040417,0
2008-09-29,21.077,21.321,20.043,20.227,8189352,0
2008-09-30,20.466,20.869,19.756,20.528,9006691,0
2008-10-01,20.471,20.911,20.165,20.61,6131722,0
2008-10-02,20.497,20.699,19.836,19.848,6628579,0
2008-10-03,20.063,20.165,19.277,19.383,7806432,0
2008-10-06,17.858,18.759,17.562,17.822,12748292,0
2008-10-07,17.949,18.759,16.934,17.312,11412519,0
2008-10-08,16.997,18.451,16.876,17.5,18964410,0
2008-10-09,17.904,18.219,16.751,16.796,10463078,0
2008-10-10,15.744,17.961,14.163,17.355,16284002,0
2008-10-13,17.991,18.86,17.627,18.37,10636764,0
2008-10-14,19.225,19.251,17.695,18.128,6626962,0
2008-10-15,17.633,17.865,16.5,16.531,7829663,0
2008-10-16,16.631,17.475,16.135,17.419,12924802,0
2008-10-17,16.914,18.037,16.557,17.5,7937376,0
2008-10-20,17.701,18.344,17.336,18.306,5419755,0
2008-10-21,18.056,18.288,17.425,17.52,4162280,0
2008-10-22,17.375,17.444,16.525,16.789,8237560,0
2008-10-23,16.834,17.212,16.015,16.876,9661859,0
2008-10-24,15.739,16.789,15.657,16.379,8025962,0
2008-10-27,16.073,17.047,15.839,16.518,9543699,0
2008-10-28,17.067,18.438,16.306,18.414,7864982,0
2008-10-29,18.414,18.691,17.778,17.929,8863401,0
2008-10-30,18.445,18.88,18.043,18.62,6208234,0
2008-10-31,18.569,18.634,18.01,18.263,7228924,0
2008-11-03,18.263,18.734,18.142,18.634,4810309,0
2008-11-04,18.98,19.349,18.747,19.264,5370722,0
2008-11-05,19.049,19.149,17.627,17.833,7757945,0
2008-11-06,17.646,18.104,16.973,17.033,7595921,0
2008-11-07,17.18,17.28,16.896,17.205,7954831,0
2008-11-10,17.64,18.25,16.636,16.783,7564142,0
2008-11-11,16.582,16.695,16.153,16.286,6429703,0
2008-11-12,16.054,16.267,15.708,15.814,7080534,0
2008-11-13,15.889,16.411,14.826,16.404,13618139,0
2008-11-14,16.067,16.531,15.643,15.725,6196072,0
2008-11-17,15.751,16.676,15.719,16.054,8466050,0
2008-11-18,15.882,16.361,15.391,15.972,6302011,0
2008-11-19,15.952,16.354,15.371,15.398,7155003,0
2008-11-20,15.196,15.479,13.983,14.004,14505350,0
2008-11-21,14.257,15.323,13.535,15.246,15370530,0
2008-11-24,15.474,16.325,15.229,15.94,10010772,0
2008-11-25,16.247,16.733,15.643,16.109,8193083,0
2008-11-26,15.833,16.914,15.764,16.834,4800163,0
2008-11-28,16.727,16.967,16.727,16.96,2659823,0
2008-12-01,16.626,16.656,15.681,15.719,6518499,0
2008-12-02,15.87,16.021,15.304,15.882,6714777,0
2008-12-03,15.739,17.116,15.581,17.022,7472682,0
2008-12-04,16.815,17.765,16.738,17.444,9006861,0
2008-12-05,17.475,18.336,16.815,18.257,11532393,0
2008-12-08,18.582,18.766,18.085,18.199,7518794,0
2008-12-09,18.187,18.187,17.414,17.658,6144322,0
2008-12-10,17.652,18.873,17.557,18.828,9289426,0
2008-12-11,18.708,18.886,17.462,17.747,8045627,0
2008-12-12,17.312,17.747,16.997,17.54,7522239,0
2008-12-15,17.557,17.904,17.355,17.708,7870971,0
2008-12-16,17.865,18.886,17.684,18.86,7914601,0
2008-12-17,18.569,19.496,18.521,19.225,7964185,0
2008-12-18,19.277,19.558,18.607,18.911,5034659,0
2008-12-19,19.024,19.465,18.773,19.131,7848362,0
2008-12-22,19.055,19.327,18.634,19.024,3903815,0
2008-12-23,19.068,19.767,18.78,18.968,4524658,0
2008-12-24,19.049,19.257,18.923,19.131,1395873,0
2008-12-26,19.131,19.333,18.854,19.061,1488376,0
2008-12-29,19.113,19.408,18.582,18.828,3789254,0
2008-12-30,19.08,19.465,19.08,19.458,4385998,0
2008-12-31,19.503,19.956,19.395,19.83,4625850,0
2009-01-02,20.031,20.227,19.778,20.145,4124967,0
2009-01-05,20.159,20.775,20.024,20.692,7622297,0
2009-01-06,20.68,21.051,20.484,20.656,5668944,0
2009-01-07,20.321,20.534,19.772,19.918,6106415,0
2009-01-08,19.724,19.861,19.343,19.823,5821585,0
2009-01-09,19.816,19.83,19.231,19.277,5361915,0
2009-01-12,19.194,19.471,18.993,19.213,5774648,0
2009-01-13,19.213,19.452,18.667,18.814,5532729,0
2009-01-14,18.483,18.483,17.828,18.067,6040249,0
2009-01-15,18.018,18.886,17.804,18.602,6375989,0
2009-01-16,18.835,18.98,18.336,18.828,5017827,0
2009-01-20,18.734,18.886,17.997,18.043,6773513,0
2009-01-21,18.336,18.464,17.804,18.331,6530023,0
2009-01-22,18.299,19.087,18.067,18.685,6239431,0
2009-01-23,18.569,18.62,17.966,18.237,3933270,0
2009-01-26,18.349,18.414,17.386,18.018,11784725,0
2009-01-27,18.117,18.438,17.954,18.331,4597021,0
2009-01-28,18.685,19.18,18.483,19.024,6935897,0
2009-01-29,18.841,19.074,18.54,18.602,5818382,0
2009-01-30,18.648,18.654,17.878,18.018,7157078,0
2009-02-02,17.765,17.784,17.28,17.355,10753656,0
2009-02-03,17.419,17.929,17.193,17.798,9075592,0
2009-02-04,17.381,18.381,17.381,17.689,8567669,0
2009-02-05,17.646,18.508,17.438,18.438,9871530,0
2009-02-06,18.432,19.068,18.362,18.935,7380525,0
2009-02-09,18.961,19.169,18.458,19.068,5375435,0
2009-02-10,18.847,19.068,18.079,18.193,6663994,0
2009-02-11,18.331,18.388,17.915,18.237,5002811,0
2009-02-12,17.689,18.64,17.689,18.557,8042301,0
2009-02-13,18.502,18.702,18.318,18.344,5208561,0
2009-02-17,17.671,18.257,17.348,18.024,8134155,0
2009-02-18,18.187,18.362,17.904,18.219,8120011,0
2009-02-19,18.294,18.661,17.936,18.024,6371840,0
2009-02-20,17.727,17.936,17.425,17.708,9662280,0
2009-02-23,17.997,17.997,17.219,17.28,9363376,0
2009-02-24,17.394,17.853,17.394,17.689,10915124,0
2009-02-25,17.562,17.853,17.375,17.455,10920481,0
2009-02-26,17.601,17.733,16.803,16.809,8271485,0
2009-02-27,16.456,16.846,16.379,16.544,10515869,0
2009-03-02,16.192,16.538,15.675,15.713,11168432,0
2009-03-03,16.001,16.054,15.329,15.492,11332772,0
2009-03-04,15.758,16.424,15.688,16.185,9608058,0
2009-03-05,15.8,16.147,15.46,15.518,10123174,0
2009-03-06,15.55,15.675,15.09,15.425,9084799,0
2009-03-09,15.127,15.365,14.711,14.775,9805169,0
2009-03-10,15.07,15.739,14.894,15.701,9241834,0
2009-03-11,15.774,16.14,15.411,15.989,8800316,0
2009-03-12,15.989,16.934,15.782,16.827,8843744,0
2009-03-13,16.876,17.041,16.619,16.986,6068589,0
2009-03-16,17.098,17.268,16.733,16.777,6734023,0
2009-03-17,16.758,17.248,16.676,17.235,6539118,0
2009-03-18,17.16,17.54,16.94,17.386,9464252,0
2009-03-19,17.607,17.607,16.765,17.072,7978222,0
2009-03-20,17.154,17.268,16.525,16.751,8123115,0
2009-03-23,17.067,18.01,16.852,17.997,8063321,0
2009-03-24,17.817,18.243,17.671,17.771,6979219,0
2009-03-25,17.817,17.936,17.348,17.897,6791372,0
2009-03-26,18.085,18.809,17.871,18.797,8476874,0
2009-03-27,18.595,18.595,18.05,18.122,6185041,0
2009-03-30,17.79,17.822,17.274,17.414,8974476,0
2009-03-31,17.621,17.621,17.248,17.299,10120995,0
2009-04-01,17.105,17.865,17.047,17.817,8162915,0
2009-04-02,18.135,19.489,17.966,18.905,14813765,0
2009-04-03,18.835,19.094,18.697,19.094,6243056,0
2009-04-06,18.727,18.974,18.602,18.791,5078253,0
2009-04-07,18.527,18.527,18.043,18.117,4914464,0
2009-04-08,18.224,18.589,18.193,18.589,5555655,0
2009-04-09,18.974,19.176,18.867,19.061,8243115,0
2009-04-13,19.107,19.107,18.78,18.88,6137339,0
2009-04-14,18.766,18.886,18.557,18.569,9992555,0
2009-04-15,18.886,19.219,18.421,19.049,12814871,0
2009-04-16,19.206,20.208,19.061,20.031,9431091,0
2009-04-17,20.118,20.528,20.094,20.189,10332341,0
2009-04-20,20.081,20.081,19.653,19.724,8005899,0
2009-04-21,19.541,20.328,19.541,20.25,8247399,0
2009-04-22,20.636,20.749,19.854,20.202,12458907,0
2009-04-23,21.26,22.158,21.12,21.731,19322654,0
2009-04-24,21.806,22.184,21.473,21.951,11001584,0
2009-04-27,21.223,22.032,21.17,21.736,8873714,0
2009-04-28,21.113,21.631,21.113,21.284,8472536,0
2009-04-29,21.372,21.599,21.144,21.302,8313850,0
2009-04-30,21.542,21.756,20.874,20.995,8316895,0
2009-05-01,21.012,21.21,20.692,20.837,7111449,0
2009-05-04,21.077,21.559,20.667,21.435,11715409,0
2009-05-05,21.271,22.26,21.271,22.164,10085129,0
2009-05-06,22.348,22.348,21.547,22.254,12991964,0
2009-05-07,22.355,22.457,21.17,21.365,9462968,0
2009-05-08,21.592,21.687,20.911,21.353,7251351,0
2009-05-11,21.113,21.46,20.965,21.216,6651852,0
2009-05-12,21.365,21.405,20.561,20.735,7247019,0
2009-05-13,20.459,20.49,19.854,19.899,6988384,0
2009-05-14,19.969,20.617,19.969,20.25,8486107,0
2009-05-15,20.244,21.203,20.244,20.874,11830115,0
2009-05-18,21.113,21.724,20.818,21.699,8257793,0
2009-05-19,21.719,21.851,21.353,21.637,9008687,0
2009-05-20,21.762,22.032,21.247,21.345,7340326,0
2009-05-21,21.064,21.228,20.735,20.905,7261118,0
2009-05-22,21.113,21.643,20.831,21.309,9017152,0
2009-05-26,21.405,22.235,21.314,22.002,10782565,0
2009-05-27,22.032,22.17,21.48,21.542,7286913,0
2009-05-28,21.48,21.876,21.019,21.455,5458403,0
2009-05-29,21.599,21.799,21.228,21.799,4605942,0
2009-06-01,22.027,22.637,21.944,22.591,8257675,0
2009-06-02,22.688,23.134,22.524,22.941,6960327,0
2009-06-03,22.718,23.084,22.556,23.066,5930563,0
2009-06-04,23.013,23.066,22.397,22.544,7531666,0
2009-06-05,22.8,22.8,22.297,22.511,5728903,0
2009-06-08,22.324,22.663,21.932,22.499,5210929,0
2009-06-09,22.53,22.77,22.266,22.417,3715682,0
2009-06-10,22.53,22.732,21.649,21.89,72481,0
2009-06-11,21.884,22.109,21.51,21.529,5623727,0
2009-06-12,21.455,22.065,21.392,22.039,5997828,0
2009-06-15,21.857,21.857,21.448,21.743,5837889,0
2009-06-16,21.863,21.863,21.17,21.314,4584120,0
2009-06-17,21.314,21.669,21.151,21.411,5757828,0
2009-06-18,21.48,21.82,21.277,21.442,3906126,0
2009-06-19,21.643,21.938,21.522,21.707,7531989,0
2009-06-22,21.51,21.605,20.806,21.012,7393496,0
2009-06-23,21.07,21.09,20.515,20.581,5946052,0
2009-06-24,21.045,21.045,20.295,20.504,10121422,0
2009-06-25,20.435,21.34,20.435,21.177,7555073,0
2009-06-26,21.07,21.125,20.743,20.918,9167698,0
2009-06-29,21.007,21.133,20.661,20.976,5612118,0
2009-06-30,21.019,21.228,20.806,20.99,8012568,0
2009-07-01,21.87,22.305,21.605,22.046,10007328,0
2009-07-02,21.944,21.969,21.559,21.559,7540413,0
2009-07-06,21.46,22.116,21.435,21.938,7135718,0
2009-07-07,22.116,22.116,21.656,21.719,5876048,0
2009-07-08,21.793,22.235,21.787,22.164,9976419,0
2009-07-09,22.235,22.26,21.793,22.032,5626410,0
2009-07-10,21.938,22.335,21.774,22.02,5586309,0
2009-07-13,22.21,22.506,21.793,22.457,7171992,0
2009-07-14,22.637,23.072,22.324,22.806,13152956,0
2009-07-15,21.656,21.902,21.164,21.435,38591471,0
2009-07-16,21.429,21.572,20.99,21.184,15620788,0
2009-07-17,21.177,21.399,21,21.156,8150602,0
2009-07-20,21.223,21.34,21.102,21.216,6365720,0
2009-07-21,21.235,21.405,20.932,21.012,7641745,0
2009-07-22,20.951,21.522,20.951,21.203,6018868,0
2009-07-23,21.038,21.46,20.894,21.223,8938623,0
2009-07-24,21.108,21.422,20.951,21.34,9196484,0
2009-07-27,21.235,21.442,21.051,21.435,8584983,0
2009-07-28,21.29,21.566,21.191,21.399,7622614,0
2009-07-29,21.314,21.649,21.216,21.372,9281033,0
2009-07-30,21.907,22.324,21.681,22.222,11509231,0
2009-07-31,22.254,22.55,22.254,22.324,7430221,0
2009-08-03,22.55,22.631,22.335,22.499,7835010,0
2009-08-04,22.752,22.914,22.367,22.813,7545215,0
2009-08-05,22.896,23.265,22.757,23.013,7114303,0
2009-08-06,22.934,22.972,22.53,22.694,8086632,0
2009-08-07,22.908,23.084,22.718,23.013,5034327,0
2009-08-10,22.896,23.013,22.788,22.995,3631909,0
2009-08-11,22.451,22.586,21.756,22.116,12824839,0
2009-08-12,22.059,22.506,22.052,22.158,4874981,0
2009-08-13,22.177,22.216,21.812,22.096,4523319,0
2009-08-14,22.122,22.228,21.681,21.995,5103021,0
2009-08-17,21.649,21.793,21.448,21.719,6183057,0
2009-08-18,21.832,21.969,21.693,21.944,5700596,0
2009-08-19,21.731,22.084,21.663,21.988,4022450,0
2009-08-20,22.002,22.228,21.962,22.21,4642680,0
2009-08-21,22.39,22.701,22.21,22.676,5077153,0
2009-08-24,22.676,22.763,22.096,22.128,5116196,0
2009-08-25,22.33,22.631,22.027,22.141,6084757,0
2009-08-26,22.164,22.26,21.884,22.052,4534891,0
2009-08-27,22.032,22.032,21.681,21.969,4200427,0
2009-08-28,22.027,22.152,21.89,21.982,6932193,0
2009-08-31,21.799,21.89,21.378,21.559,6050763,0
2009-09-01,21.554,21.649,21.184,21.228,7054273,0
2009-09-02,21.156,21.228,20.958,21,7314622,0
2009-09-03,21.113,21.302,20.813,21.133,6766418,0
2009-09-04,21.216,21.455,21.019,21.429,3076194,0
2009-09-08,21.605,21.687,21.386,21.522,3024556,0
2009-09-09,21.321,21.333,20.775,21.151,13368285,0
2009-09-10,21.151,21.223,20.881,21.108,9909517,0
2009-09-11,21.108,21.125,20.68,21.025,11599660,0
2009-09-14,20.848,21.151,20.848,21.064,8302618,0
2009-09-15,21.019,21.378,21.019,21.164,10160340,0
2009-09-16,21.216,21.48,21.144,21.411,8549882,0
2009-09-17,21.372,21.669,21.372,21.529,9112633,0
2009-09-18,21.681,21.988,21.559,21.87,7796278,0
2009-09-21,21.429,21.625,21.235,21.277,9321003,0
2009-09-22,21.333,21.392,21.083,21.108,4937022,0
2009-09-23,21.108,21.144,20.729,20.729,6611700,0
2009-09-24,20.825,20.945,20.561,20.856,8051477,0
2009-09-25,20.813,20.813,20.459,20.459,7885197,0
2009-09-28,20.509,20.775,20.477,20.656,6301616,0
2009-09-29,20.656,20.869,20.573,20.636,6446909,0
2009-09-30,20.54,21.536,20.471,21.253,19517145,0
2009-10-01,21.223,21.309,20.843,20.856,12626905,0
2009-10-02,20.649,21.012,20.581,20.869,9130406,0
2009-10-05,21.133,22.002,21.133,21.938,20772412,0
2009-10-06,21.897,22.21,21.863,21.944,16471381,0
2009-10-07,21.902,22.103,21.314,21.637,24839181,0
2009-10-08,21.707,21.913,21.707,21.731,9838404,0
2009-10-09,21.681,22.059,21.517,22.032,7865354,0
2009-10-12,22.128,22.36,22.059,22.247,6149476,0
2009-10-13,22.216,22.324,21.89,21.982,9341983,0
2009-10-14,22.07,22.122,21.625,21.913,10065233,0
2009-10-15,21.812,22.318,21.762,22.26,14125571,0
2009-10-16,21.87,22.348,21.87,22.191,10317458,0
2009-10-19,22.147,22.591,22.096,22.55,6528450,0
2009-10-20,22.544,22.65,22.07,22.109,7971072,0
2009-10-21,22.141,22.36,21.743,21.749,9034910,0
2009-10-22,21.89,22.128,21.749,22.032,7183522,0
2009-10-23,22.122,22.122,21.467,21.586,7141685,0
2009-10-26,21.643,21.649,21.314,21.405,7272175,0
2009-10-27,21.46,21.499,21.164,21.345,8162947,0
2009-10-28,21.309,21.559,21.051,21.09,6977237,0
2009-10-29,21.216,21.417,21.102,21.241,8927209,0
2009-10-30,21.265,21.405,20.743,20.743,12992436,0
2009-11-02,20.938,21.21,20.636,20.848,16199882,0
2009-11-03,20.711,21.09,20.674,20.813,8867337,0
2009-11-04,20.911,21.467,20.856,21.271,13369340,0
2009-11-05,21.442,21.926,21.405,21.907,8716890,0
2009-11-06,21.919,22.235,21.812,22.177,8846426,0
2009-11-09,22.266,22.537,22.116,22.537,5821740,0
2009-11-10,22.599,22.631,22.216,22.397,4727412,0
2009-11-11,22.53,22.604,22.324,22.499,3772007,0
2009-11-12,22.43,22.591,22.09,22.204,4676736,0
2009-11-13,22.009,22.403,21.926,22.216,4062582,0
2009-11-16,22.135,22.663,22.109,22.604,4440462,0
2009-11-17,22.537,22.718,22.417,22.701,4758897,0
2009-11-18,22.739,22.757,22.372,22.604,4304660,0
2009-11-19,22.486,22.506,22.177,22.444,4202916,0
2009-11-20,22.355,22.511,22.254,22.493,5278604,0
2009-11-23,22.788,22.788,22.524,22.58,4941348,0
2009-11-24,22.556,22.58,22.291,22.39,4754800,0
2009-11-25,22.473,22.537,22.24,22.48,3278700,0
2009-11-27,22.07,22.367,21.962,22.284,2288773,0
2009-11-30,22.335,22.41,22.135,22.204,5039568,0
2009-12-01,22.39,22.39,22.135,22.216,6140407,0
2009-12-02,22.26,22.348,22.152,22.235,5228596,0
2009-12-03,22.318,22.378,22.09,22.116,9630590,0
2009-12-04,21.976,22.032,20.899,21.422,24243472,0
2009-12-07,21.302,21.579,21.302,21.467,8044577,0
2009-12-08,21.177,21.529,21.177,21.473,11094914,0
2009-12-09,21.435,21.793,21.333,21.756,11984866,0
2009-12-10,21.876,22.009,21.572,21.592,7268029,0
2009-12-11,21.712,21.857,21.625,21.693,3718434,0
2009-12-14,21.876,22.002,21.724,21.926,5568794,0
2009-12-15,21.863,21.926,21.712,21.774,4111866,0
2009-12-16,21.969,21.988,21.707,21.767,3012673,0
2009-12-17,21.643,21.838,21.566,21.625,3929089,0
2009-12-18,21.676,21.767,21.566,21.724,6094849,0
2009-12-21,21.851,22.059,21.611,22.032,4532005,0
2009-12-22,22.039,22.278,21.919,22.07,3510441,0
2009-12-23,22.177,22.318,22.103,22.284,3007853,0
2009-12-24,22.318,22.39,22.235,22.272,1633665,0
2009-12-28,22.36,22.367,22.09,22.135,2852720,0
2009-12-29,22.191,22.31,22.17,22.17,3248652,0
2009-12-30,22.177,22.305,22.109,22.164,2153978,0
2009-12-31,22.158,22.318,22.009,22.014,2044358,0
2010-01-04,22.109,22.21,22.065,22.09,3382857,0
2010-01-05,22.109,22.135,21.913,22.014,3767053,0
2010-01-06,22.002,22.135,21.82,21.857,4771470,0
2010-01-07,21.762,21.913,21.719,21.851,2801107,0
2010-01-08,21.844,21.919,21.719,21.857,4308070,0
2010-01-11,21.957,22.384,21.844,22.235,6609553,0
2010-01-12,22.355,22.701,22.235,22.657,7576530,0
2010-01-13,22.556,22.726,22.367,22.591,6438529,0
2010-01-14,22.604,22.865,22.473,22.838,4736948,0
2010-01-15,22.832,22.865,22.355,22.457,7212709,0
2010-01-19,22.457,22.53,22.342,22.444,5654102,0
2010-01-20,22.278,22.403,22.027,22.128,5329290,0
2010-01-21,22.177,22.291,21.907,22.014,6176326,0
2010-01-22,21.838,22.032,21.566,21.586,6276649,0
2010-01-25,21.719,21.781,21.566,21.579,5846450,0
2010-01-26,21.467,21.736,21.435,21.611,3973999,0
2010-01-27,21.618,21.969,21.529,21.913,5709972,0
2010-01-28,22.027,22.17,21.592,21.618,5989811,0
2010-01-29,21.736,21.926,21.522,21.536,4673345,0
2010-02-01,21.687,22.318,21.649,22.297,6215978,0
2010-02-02,22.297,22.618,22.152,22.55,5309758,0
2010-02-03,22.36,22.403,22.014,22.247,5826703,0
2010-02-04,21.957,22.152,20.983,21.025,15849644,0
2010-02-05,21.083,21.17,20.61,20.762,11894897,0
2010-02-08,20.861,20.911,20.554,20.596,7868627,0
2010-02-09,20.711,20.905,20.453,20.818,12261037,0
2010-02-10,20.768,20.976,20.735,20.874,6676762,0
2010-02-11,20.856,21.045,20.729,21.019,5927773,0
2010-02-12,20.793,21.102,20.692,21,9261371,0
2010-02-16,21.025,21.184,20.995,21.151,6029363,0
2010-02-17,21.228,21.321,21.12,21.191,4406946,0
2010-02-18,21.191,21.321,21.12,21.197,4650932,0
2010-02-19,21.102,21.29,21.064,21.271,4688948,0
2010-02-22,21.277,21.302,21.083,21.203,5051521,0
2010-02-23,21.191,21.26,21.025,21.138,4833811,0
2010-02-24,21.235,21.284,21.064,21.223,4559260,0
2010-02-25,21.012,21.241,20.938,21.216,8097404,0
2010-02-26,21.235,21.314,21.144,21.228,4001094,0
2010-03-01,21.26,21.405,21.156,21.327,4490165,0
2010-03-02,21.429,21.499,21.327,21.455,7735223,0
2010-03-03,21.504,21.572,21.314,21.386,4398855,0
2010-03-04,21.46,21.542,21.241,21.417,4702530,0
2010-03-05,21.486,21.976,21.386,21.951,8797942,0
2010-03-08,22.096,22.444,22.046,22.291,7838680,0
2010-03-09,22.781,23.286,22.694,23.04,16927690,0
2010-03-10,23.097,23.273,22.959,23.214,8132272,0
2010-03-11,23.154,23.53,23.11,23.48,5841762,0
2010-03-12,23.608,23.669,23.35,23.59,7814138,0
2010-03-15,23.511,23.721,23.455,23.721,5060883,0
2010-03-16,23.733,23.751,23.48,23.689,4549982,0
2010-03-17,23.696,24.463,23.669,24.325,11231467,0
2010-03-18,24.261,24.318,23.985,24.018,7781645,0
2010-03-19,24.104,24.266,23.833,23.884,9818758,0
2010-03-22,23.79,24.072,23.79,24.018,4871364,0
2010-03-23,24.13,24.174,23.909,24.078,5362762,0
2010-03-24,23.991,24.097,23.851,23.871,5883297,0
2010-03-25,24.041,24.205,23.952,23.952,5532097,0
2010-03-26,24.029,24.167,23.985,24.091,3752905,0
2010-03-29,24.231,24.305,23.851,24.036,5752953,0
2010-03-30,24.029,24.231,23.985,24.161,5141985,0
2010-03-31,24.06,24.192,23.915,24.13,5198897,0
2010-04-01,24.225,24.7,24.225,24.679,8047562,0
2010-04-05,24.841,25.343,24.732,25.205,9049998,0
2010-04-06,25.187,25.224,25.023,25.056,9530666,0
2010-04-07,25.081,25.356,25.023,25.276,7528076,0
2010-04-08,25.25,25.313,25.043,25.224,6466320,0
2010-04-09,25.32,25.62,25.192,25.62,6247774,0
2010-04-12,25.753,25.88,25.62,25.673,7918054,0
2010-04-13,25.746,26.005,25.566,25.911,11315359,0
2010-04-14,25.899,26.34,25.867,26.236,14325420,0
2010-04-15,26.685,27.548,26.597,26.931,18015159,0
2010-04-16,26.756,26.912,26.465,26.882,14611148,0
2010-04-19,26.875,26.988,26.653,26.868,7042651,0
2010-04-20,27.014,27.144,26.774,27.134,6216512,0
2010-04-21,27.134,27.302,26.917,27.139,4786446,0
2010-04-22,27.056,27.239,26.912,27.183,6322535,0
2010-04-23,27.237,27.365,27.029,27.344,5105389,0
2010-04-26,27.384,27.697,27.372,27.662,0,0
2010-04-27,27.592,27.617,26.812,26.931,7178776,0
2010-04-28,27.007,27.044,26.427,26.659,7693518,0
2010-04-29,26.774,27.157,26.761,26.924,5743864,0
2010-04-30,26.975,27.031,26.597,26.703,6286274,0
2010-05-03,26.835,27.207,26.768,27.113,4377284,0
2010-05-04,26.949,26.949,26.156,26.236,6379632,0
2010-05-05,25.867,26.322,25.608,26.036,6632829,0
2010-05-06,25.841,26.126,23.63,25.224,8788333,0
2010-05-07,25.049,25.433,24.395,24.934,11057267,0
2010-05-10,25.83,26.567,25.764,26.49,12831992,0
2010-05-11,26.207,26.723,26.175,26.322,6908001,0
2010-05-12,26.561,26.756,26.296,26.697,6772677,0
2010-05-13,26.672,26.855,26.069,26.1,7222354,0
2010-05-14,25.893,26.019,25.33,25.539,7034386,0
2010-05-17,25.552,25.961,25.39,25.893,10355757,0
2010-05-18,26.282,26.501,25.822,25.873,5802663,0
2010-05-19,25.746,25.918,25.283,25.715,5959622,0
2010-05-20,25.168,25.44,24.916,24.953,9701135,0
2010-05-21,24.4,25.32,24.299,25.276,9381955,0
2010-05-24,25.276,25.376,24.986,25.03,5289212,0
2010-05-25,24.325,25.187,24.078,25.161,7847500,0
2010-05-26,25.383,25.627,25.142,25.174,7975276,0
2010-05-27,25.528,26.082,25.464,26.062,5928003,0
2010-05-28,25.966,26.219,25.666,25.778,4109499,0
2010-06-01,25.666,26.019,25.401,25.489,4662806,0
2010-06-02,25.528,26.069,25.337,26.069,4969362,0
2010-06-03,26.2,26.534,26.151,26.388,6233393,0
2010-06-04,26.036,26.187,25.62,25.722,7618084,0
2010-06-07,25.66,25.66,25.023,25.035,7489085,0
2010-06-08,25.03,25.778,24.841,25.741,10052104,0
2010-06-09,25.873,26.4,25.822,25.943,12507084,0
2010-06-10,26.302,26.635,26.226,26.471,5843427,0
2010-06-11,26.249,26.604,26.249,26.44,6387498,0
2010-06-14,26.573,26.905,26.483,26.554,6136304,0
2010-06-15,26.703,27.308,26.703,27.308,9285546,0
2010-06-16,27.074,27.087,26.806,26.899,7476486,0
2010-06-17,26.931,27.074,26.604,26.806,7769819,0
2010-06-18,26.875,26.937,26.646,26.75,6405237,0
2010-06-21,27.366,27.384,26.812,26.937,12315169,0
2010-06-22,27.164,27.164,26.388,26.434,9286871,0
2010-06-23,26.508,26.548,26.005,26.069,8416547,0
2010-06-24,25.943,26.043,25.692,25.791,9575149,0
2010-06-25,25.853,26.005,25.646,25.785,8035130,0
2010-06-28,25.893,25.943,25.475,25.509,4361752,0
2010-06-29,25.211,25.29,24.661,24.785,8461122,0
2010-06-30,24.8,24.973,24.51,24.574,7637345,0
2010-07-01,24.52,24.706,24.078,24.607,8437269,0
2010-07-02,24.641,24.706,24.18,24.256,5628836,0
2010-07-06,24.634,24.916,24.192,24.362,8067707,0
2010-07-07,24.438,25.035,24.338,24.997,6716049,0
2010-07-08,25.218,25.308,24.991,25.168,6444374,0
2010-07-09,25.111,25.39,25.111,25.35,4152667,0
2010-07-12,25.376,25.847,25.192,25.729,8339787,0
2010-07-13,26.275,26.329,25.943,26.255,10064128,0
2010-07-14,25.231,25.906,25.023,25.811,17056887,0
2010-07-15,25.811,25.978,25.376,25.937,8103736,0
2010-07-16,25.778,25.937,25.155,25.224,6971466,0
2010-07-19,25.224,25.39,24.911,25.18,5638719,0
2010-07-20,24.859,25.937,24.816,25.906,6411708,0
2010-07-21,25.991,25.991,24.974,25.094,8882557,0
2010-07-22,25.343,25.972,25.257,25.918,7409456,0
2010-07-23,25.811,26.249,25.715,26.2,6538331,0
2010-07-26,26.2,26.609,26.151,26.527,5457508,0
2010-07-27,26.666,26.793,26.36,26.4,5615493,0
2010-07-28,26.34,26.592,26.043,26.138,5166444,0
2010-07-29,26.34,26.527,25.867,26.019,5031678,0
2010-07-30,25.853,26.17,25.633,25.998,4886383,0
2010-08-02,26.309,26.541,26.261,26.465,3888188,0
2010-08-03,26.44,26.471,26.019,26.056,5069519,0
2010-08-04,26.182,26.37,26.069,26.282,4730158,0
2010-08-05,26.289,26.723,26.163,26.697,6442582,0
2010-08-06,26.44,26.691,26.269,26.666,4917924,0
2010-08-09,26.793,27.134,26.793,26.875,4784317,0
2010-08-10,26.71,26.892,26.44,26.685,5374610,0
2010-08-11,26.316,26.316,25.841,25.906,5518767,0
2010-08-12,25.545,25.918,25.521,25.811,3738119,0
2010-08-13,25.686,25.835,25.572,25.715,3185793,0
2010-08-16,25.64,25.835,25.502,25.764,2737451,0
2010-08-17,25.943,26.597,25.822,26.452,4584538,0
2010-08-18,26.322,26.736,26.187,26.548,3833425,0
2010-08-19,26.459,26.609,26.094,26.382,4277247,0
2010-08-20,26.156,26.691,26.156,26.64,4026455,0
2010-08-23,26.703,26.841,26.364,26.382,5431818,0
2010-08-24,26.069,26.413,25.811,26.182,5446132,0
2010-08-25,25.991,26.774,25.899,26.64,7481027,0
2010-08-26,26.75,26.855,26.604,26.666,8349699,0
2010-08-27,26.8,26.937,26.477,26.64,7671892,0
2010-08-30,26.623,26.679,26.249,26.249,3911043,0
2010-08-31,26.162,26.414,26.029,26.248,7451705,0
2010-09-01,26.44,26.882,26.4,26.817,13944313,0
2010-09-02,26.949,27.662,26.949,27.604,8523678,0
2010-09-03,27.604,27.936,27.49,27.919,7104880,0
2010-09-07,27.857,28.133,27.742,27.876,4567922,0
2010-09-08,27.811,28.26,27.722,28.021,5061363,0
2010-09-09,27.857,27.936,27.484,27.604,5289611,0
2010-09-10,27.717,28.046,27.599,28.028,5085913,0
2010-09-13,28.26,28.737,28.202,28.669,9209864,0
2010-09-14,28.643,29.116,28.512,28.656,7478064,0
2010-09-15,28.568,29.135,28.479,28.908,6227350,0
2010-09-16,28.952,29.04,28.656,28.845,3663392,0
2010-09-17,28.959,29.007,28.712,28.801,4718713,0
2010-09-20,28.833,29.373,28.769,29.323,4084386,0
2010-09-21,29.41,29.532,29.135,29.234,7810095,0
2010-09-22,29.216,29.355,29.027,29.255,4897362,0
2010-09-23,29.135,29.323,28.774,28.845,4188836,0
2010-09-24,29.071,29.429,29.014,29.273,5146445,0
2010-09-27,29.323,29.462,29.159,29.189,4131654,0
2010-09-28,29.222,29.355,28.922,29.234,11012099,0
2010-09-29,29.242,29.36,29.001,29.135,5080424,0
2010-09-30,29.363,29.496,28.932,28.995,6774220,0
2010-10-01,29.04,29.348,29.04,29.26,6251378,0
2010-10-04,29.189,29.367,29.014,29.222,5409799,0
2010-10-05,29.397,29.903,29.373,29.462,9316980,0
2010-10-06,29.589,29.871,29.41,29.814,10062257,0
2010-10-07,29.984,29.984,29.544,29.719,5744665,0
2010-10-08,29.801,30.222,29.605,29.998,7295725,0
2010-10-11,30.029,30.072,29.807,29.951,3501819,0
2010-10-12,29.796,30.174,29.688,30.154,4510932,0
2010-10-13,30.222,30.254,29.951,30.193,5027900,0
2010-10-14,30.279,30.495,30.04,30.482,6436919,0
2010-10-15,30.658,30.784,30.514,30.753,6793920,0
2010-10-18,30.713,30.739,30.52,30.607,3879809,0
2010-10-19,30.286,30.362,29.669,30.023,5724664,0
2010-10-20,30.248,30.669,30.109,30.495,5900149,0
2010-10-21,30.646,31.098,30.501,30.72,6493281,0
2010-10-22,30.827,31.245,30.707,31.205,3954374,0
2010-10-25,31.33,31.52,31.205,31.4,5802183,0
2010-10-26,31.33,31.412,31.167,31.357,3478506,0
2010-10-27,31.072,31.149,30.501,30.871,5637708,0
2010-10-28,31.072,31.092,30.713,31.011,4240537,0
2010-10-29,30.886,31.213,30.846,31.199,3644928,0
2010-11-01,31.412,31.59,31.142,31.35,3757982,0
2010-11-02,31.59,31.909,31.525,31.815,2713678,0
2010-11-03,31.891,32.166,31.703,32.005,4652324,0
2010-11-04,32.276,33.031,32.144,32.408,6686200,0
2010-11-05,32.509,32.522,32.225,32.313,3486461,0
2010-11-08,32.3,32.679,32.213,32.539,4610776,0
2010-11-09,32.608,32.626,31.797,31.891,5472041,0
2010-11-10,31.922,32.558,31.808,32.351,4752723,0
2010-11-11,32.166,32.798,32.137,32.672,4822149,0
2010-11-12,32.528,32.692,31.848,31.974,4588867,0
2010-11-15,32.13,32.313,31.764,32.18,5446152,0
2010-11-16,31.922,32.023,30.891,31.024,8558822,0
2010-11-17,30.978,31.275,30.62,31.251,8528727,0
2010-11-18,31.678,32.144,31.533,31.821,7512555,0
2010-11-19,31.861,31.987,31.666,31.974,4692407,0
2010-11-22,31.797,32.036,31.451,31.879,4852993,0
2010-11-23,31.557,31.697,31.142,31.287,4895870,0
2010-11-24,31.545,31.828,31.419,31.828,3687079,0
2010-11-26,31.708,31.708,31.35,31.508,1524354,0
2010-11-29,31.381,31.59,31.072,31.489,5345838,0
2010-11-30,31.244,31.78,31.159,31.526,4451994,0
2010-12-01,31.999,32.081,31.62,31.735,5818466,0
2010-12-02,31.747,32.294,31.74,32.067,4549533,0
2010-12-03,31.891,31.98,31.545,31.834,4521496,0
2010-12-06,31.721,31.771,31.31,31.419,4479279,0
2010-12-07,31.645,31.974,31.445,31.74,4866044,0
2010-12-08,31.57,31.678,30.998,31.645,5568331,0
2010-12-09,31.879,31.934,31.16,31.263,8810622,0
2010-12-10,31.281,31.747,31.281,31.639,4741774,0
2010-12-13,31.861,31.861,31.136,31.142,4608680,0
2010-12-14,31.173,31.317,30.998,31.136,4163206,0
2010-12-15,31.098,31.263,30.94,31.059,5220044,0
2010-12-16,31.059,31.513,30.921,31.489,5249382,0
2010-12-17,31.525,31.652,31.275,31.508,5913909,0
2010-12-20,31.576,31.583,31.13,31.238,3698906,0
2010-12-21,31.293,31.557,31.142,31.489,3292761,0
2010-12-22,31.489,31.666,31.281,31.533,2328639,0
2010-12-23,31.47,31.645,31.185,31.263,2590726,0
2010-12-27,31.275,31.275,30.971,31.173,1593065,0
2010-12-28,31.205,31.251,30.797,30.991,2350555,0
2010-12-29,31.084,31.388,31.064,31.224,2801056,0
2010-12-30,31.21,31.257,30.958,31.042,1914404,0
2010-12-31,30.957,31.103,30.861,30.88,1822357,0
2011-01-03,31.037,31.167,30.833,30.904,5406745,0
2011-01-04,30.896,30.909,30.072,30.43,7797159,0
2011-01-05,30.299,30.72,30.216,30.575,5875733,0
2011-01-06,30.816,30.884,30.55,30.791,6505346,0
2011-01-07,30.851,31.238,30.778,31.173,5367731,0
2011-01-10,31.098,31.369,30.909,31.218,4761439,0
2011-01-11,31.445,31.464,30.966,31.018,3539896,0
2011-01-12,31.103,31.218,30.904,30.94,3601658,0
2011-01-13,30.998,31.11,30.733,30.784,3691050,0
2011-01-14,30.601,30.639,30.089,30.116,7891494,0
2011-01-18,30.109,31.167,30.077,31.004,8857991,0
2011-01-19,31.043,31.103,30.816,31.031,5223308,0
2011-01-20,31.018,31.167,30.55,30.62,6215523,0
2011-01-21,30.694,30.713,30.254,30.387,6366919,0
2011-01-24,30.342,30.482,30.248,30.406,4767800,0
2011-01-25,30.387,30.475,30.089,30.216,5065434,0
2011-01-26,30.312,30.38,30.059,30.072,5277101,0
2011-01-27,30.072,30.38,29.932,29.958,6221913,0
2011-01-28,30.059,30.368,29.128,29.209,8744351,0
2011-01-31,29.263,29.571,29.172,29.435,5965067,0
2011-02-01,29.544,30.064,29.435,29.85,5120065,0
2011-02-02,30.009,30.16,29.758,30.047,6101569,0
2011-02-03,30.915,31.583,30.845,30.991,13102589,0
2011-02-04,31.066,31.251,30.707,31.037,5753581,0
2011-02-07,31.059,31.394,30.909,31.098,6064169,0
2011-02-08,31.179,31.464,31.098,31.218,3873806,0
2011-02-09,31.103,31.343,30.934,31.16,3521906,0
2011-02-10,31.072,31.33,30.904,31.31,4496909,0
2011-02-11,30.985,31.363,30.896,31.33,3684949,0
2011-02-14,31.287,31.728,31.037,31.666,4881467,0
2011-02-15,31.525,32.018,31.412,31.934,4930572,0
2011-02-16,32.094,32.408,31.994,32.219,4956506,0
2011-02-17,32.186,32.381,31.999,32.345,4567126,0
2011-02-18,32.37,32.509,32.01,32.213,3769338,0
2011-02-22,32.081,32.137,31.205,31.299,7346706,0
2011-02-23,31.281,31.525,30.57,31.018,5625556,0
2011-02-24,30.833,31.149,30.639,31.078,4669323,0
2011-02-25,31.142,31.57,31.142,31.483,4081181,0
2011-02-28,31.54,31.811,31.451,31.685,3939196,0
2011-03-01,31.843,31.843,31.274,31.381,5428930,0
2011-03-02,31.267,31.35,30.788,31.148,4213802,0
2011-03-03,31.376,31.893,31.356,31.893,4140705,0
2011-03-04,31.904,32.13,31.828,32.087,4950933,0
2011-03-07,32.313,32.394,31.764,32.005,4421593,0
2011-03-08,32.13,32.854,32.124,32.829,7560802,0
2011-03-09,32.84,33.151,32.759,33.151,6667372,0
2011-03-10,32.767,33.483,32.647,33.273,7273311,0
2011-03-11,33.126,33.234,32.672,33.1,5020497,0
2011-03-14,32.798,33.005,32.432,32.672,3693068,0
2011-03-15,31.754,32.251,31.672,32.074,4916479,0
2011-03-16,32.054,32.345,31.808,32.01,5929802,0
2011-03-17,32.249,32.407,31.932,32.097,5918901,0
2011-03-18,32.426,32.539,31.98,32.105,3959212,0
2011-03-21,32.445,32.558,32.155,32.318,1909793,0
2011-03-22,32.313,32.325,31.874,31.994,2955112,0
2011-03-23,31.904,32.318,31.697,32.161,3903187,0
2011-03-24,32.357,32.684,32.244,32.672,2850952,0
2011-03-25,32.705,32.927,32.521,32.633,3547069,0
2011-03-28,32.723,32.879,32.381,32.401,3178941,0
2011-03-29,32.381,32.477,32.225,32.294,5549342,0
2011-03-30,32.419,32.62,32.363,32.564,6907822,0
2011-03-31,32.479,32.529,32.317,32.344,5659256,0
2011-04-01,32.407,32.66,32.281,32.356,4243357,0
2011-04-04,32.414,32.584,31.96,32.023,4910040,0
2011-04-05,31.918,31.963,31.413,31.451,8193152,0
2011-04-06,31.583,31.647,31.426,31.54,6191294,0
2011-04-07,31.451,31.699,31.036,31.109,7110970,0
2011-04-08,31.323,31.489,30.996,31.21,6558538,0
2011-04-11,31.21,31.514,31.204,31.458,6082316,0
2011-04-12,31.376,31.856,31.356,31.388,6176566,0
2011-04-13,31.565,31.71,31.451,31.621,4572079,0
2011-04-14,31.476,32.159,31.376,32.064,6734149,0
2011-04-15,32.159,32.386,31.996,32.343,4414728,0
2011-04-18,32.003,32.008,31.57,31.876,6565309,0
2011-04-19,31.882,32.229,31.705,32.198,5409260,0
2011-04-20,32.49,32.806,32.343,32.614,5412467,0
2011-04-21,34.576,34.784,33.894,33.943,11737381,0
2011-04-25,33.887,33.912,33.23,33.659,6299895,0
2011-04-26,33.659,33.73,32.919,33.014,7189393,0
2011-04-27,33.014,33.121,32.692,33.089,4521403,0
2011-04-28,33.209,33.691,33.121,33.426,5018677,0
2011-04-29,33.462,34.077,33.41,33.937,6613517,0
2011-05-02,34.032,34.147,33.786,33.849,4421029,0
2011-05-03,33.9,34.185,33.71,34.147,5733916,0
2011-05-04,34.1,34.178,33.62,33.802,4387045,0
2011-05-05,33.802,34.126,33.545,33.691,4570622,0
2011-05-06,34.044,34.336,33.842,33.937,4234968,0
2011-05-09,33.977,34.411,33.949,34.382,3984209,0
2011-05-10,34.476,35.045,34.463,34.722,5709141,0
2011-05-11,34.665,34.765,34.266,34.537,5489574,0
2011-05-12,34.476,34.753,34.223,34.627,4984882,0
2011-05-13,34.722,34.905,34.502,34.711,3762434,0
2011-05-16,34.652,34.711,34.185,34.216,3936030,0
2011-05-17,34.032,34.596,33.836,34.583,5659835,0
2011-05-18,34.64,35.21,34.537,35.19,7409376,0
2011-05-19,35.419,35.924,35.29,35.867,5743351,0
2011-05-20,35.957,36.051,35.348,35.594,9024990,0
2011-05-23,35.29,35.532,35.241,35.31,6025993,0
2011-05-24,35.31,35.481,35.128,35.222,5281171,0
2011-05-25,35.158,35.462,35.095,35.342,3840272,0
2011-05-26,35.29,35.558,35.152,35.476,3396173,0
2011-05-27,35.632,35.692,34.988,35.083,5561573,0
2011-05-31,35.334,35.418,34.824,35.001,7826228,0
2011-06-01,34.988,35.045,34.457,34.457,5103254,0
2011-06-02,34.431,34.563,34.12,34.476,4851911,0
2011-06-03,34.107,34.627,34.064,34.431,6805804,0
2011-06-06,34.343,34.784,34.089,34.089,5345926,0
2011-06-07,34.156,34.663,34.156,34.257,5538367,0
2011-06-08,34.143,34.474,33.837,33.889,5115338,0
2011-06-09,33.889,34.188,33.684,33.978,3614859,0
2011-06-10,33.823,33.963,33.362,33.405,3702197,0
2011-06-13,33.445,33.703,33.217,33.552,3934467,0
2011-06-14,34.159,34.291,33.912,34.153,3453432,0
2011-06-15,33.912,34.431,33.78,34.185,6188342,0
2011-06-16,34.15,34.639,34.091,34.435,5801369,0
2011-06-17,34.791,34.988,34.519,34.691,4964128,0
2011-06-20,34.685,34.83,34.375,34.525,6299137,0
2011-06-21,34.735,35.273,34.652,35.109,6179630,0
2011-06-22,34.963,35.196,34.622,34.635,5112814,0
2011-06-23,34.298,34.658,34.051,34.418,9572710,0
2011-06-24,34.423,34.594,34.028,34.066,6187927,0
2011-06-27,34.026,34.569,33.868,34.418,4799314,0
2011-06-28,34.483,35.051,34.443,35.033,4552725,0
2011-06-29,35.115,35.399,34.818,34.944,4981494,0
2011-06-30,35.059,35.138,34.778,34.952,4122735,0
2011-07-01,34.982,36.087,34.982,35.903,5308507,0
2011-07-05,36.042,36.042,35.669,35.807,4539178,0
2011-07-06,35.585,35.839,35.446,35.527,4510185,0
2011-07-07,34.721,35.435,34.639,35.172,9791226,0
2011-07-08,34.893,35.197,34.721,35.184,5282214,0
2011-07-11,34.893,35.478,34.847,35.122,5647422,0
2011-07-12,35.027,35.275,34.905,34.944,5562705,0
2011-07-13,35.217,35.942,35.211,35.325,10065574,0
2011-07-14,36.171,36.704,35.325,35.828,15624603,0
2011-07-15,36.011,36.056,35.14,35.281,7291715,0
2011-07-18,35.184,35.369,34.746,34.859,4877474,0
2011-07-19,34.859,35.083,34.74,35.057,4934160,0
2011-07-20,35.006,35.045,34.448,34.535,4433163,0
2011-07-21,34.702,34.859,34.379,34.639,7435718,0
2011-07-22,34.912,34.955,34.657,34.683,4618715,0
2011-07-25,34.535,34.608,34.188,34.22,4311415,0
2011-07-26,34.181,34.44,33.939,34.15,4350282,0
2011-07-27,33.944,34.041,33.176,33.303,7272773,0
2011-07-28,33.259,33.978,33.241,33.482,8689712,0
2011-07-29,33.015,33.832,32.977,33.571,6570263,0
2011-08-01,33.933,33.933,33.068,33.468,4956369,0
2011-08-02,33.282,33.404,32.38,32.401,6418105,0
2011-08-03,32.268,32.472,31.735,32.445,9349298,0
2011-08-04,32.116,32.426,31.861,32.026,9974796,0
2011-08-05,32.109,32.517,31.213,32.23,11183318,0
2011-08-08,31.632,32.026,30.362,30.393,13329259,0
2011-08-09,30.812,32.045,30.215,31.996,17118215,0
2011-08-10,31.728,31.735,30.583,30.677,16852260,0
2011-08-11,30.894,33.146,30.894,32.7,12046580,0
2011-08-12,33.196,33.247,32.363,32.629,9543614,0
2011-08-15,32.954,33.024,32.465,32.795,6590034,0
2011-08-16,32.623,32.776,32.23,32.432,7167644,0
2011-08-17,32.528,32.827,32.23,32.629,4876817,0
2011-08-18,31.887,32.026,30.782,31.098,7922905,0
2011-08-19,30.812,32.077,30.697,31.403,10176611,0
2011-08-22,31.891,32.498,31.678,31.747,8339530,0
2011-08-23,31.887,32.814,31.702,32.814,7739653,0
2011-08-24,32.783,33.736,32.656,33.717,8805439,0
2011-08-25,33.731,34.015,32.623,32.865,7741617,0
2011-08-26,32.714,33.704,32.351,33.538,6669946,0
2011-08-29,34.035,34.32,33.944,34.32,4811222,0
2011-08-30,34.224,34.561,34.004,34.333,5323044,0
2011-08-31,34.592,34.829,34.251,34.551,5325324,0
2011-09-01,34.528,34.561,33.939,34.224,5673912,0
2011-09-02,33.621,33.941,33.161,33.462,6185271,0
2011-09-06,32.623,33.437,32.408,33.38,5687910,0
2011-09-07,33.757,34.178,33.404,34.178,5123325,0
2011-09-08,34.025,34.35,33.757,33.921,4154857,0
2011-09-09,33.5,33.5,32.414,32.75,7645174,0
2011-09-12,32.363,33.108,32.109,33.087,6483125,0
2011-09-13,33.126,33.38,32.924,33.196,5188576,0
2011-09-14,33.411,34.352,33.03,33.876,4890037,0
2011-09-15,34.214,34.34,33.902,34.097,4443455,0
2011-09-16,34.506,34.506,33.851,34.224,7132301,0
2011-09-19,33.782,34.95,33.571,34.811,6602175,0
2011-09-20,34.9,35.401,34.372,34.663,5390945,0
2011-09-21,34.811,34.887,33.361,33.398,7870556,0
2011-09-22,32.445,32.904,31.976,32.394,10073787,0
2011-09-23,32.401,33.112,31.987,32.835,6392549,0
2011-09-26,33.068,33.525,32.331,33.431,6753284,0
2011-09-27,34.079,34.783,33.736,33.913,6441115,0
2011-09-28,33.978,34.663,33.343,33.411,6386094,0
2011-09-29,33.958,34.004,30.749,31.487,18805886,0
2011-09-30,30.886,32.556,30.822,31.389,14371903,0
2011-10-03,31.312,31.809,30.769,30.794,10080123,0
2011-10-04,30.253,31.5,29.966,31.423,11630801,0
2011-10-05,31.621,31.902,30.388,30.586,22286301,0
2011-10-06,30.632,31.468,30.599,31.353,11309323,0
2011-10-07,31.34,31.667,31.149,31.295,8169871,0
2011-10-10,31.674,32.524,31.601,32.35,6109420,0
2011-10-11,32.268,33.015,32.241,32.977,6081459,0
2011-10-12,33.233,33.757,32.58,32.612,8798315,0
2011-10-13,32.446,33.859,32.401,33.621,10390508,0
2011-10-14,33.692,33.776,32.963,33.321,7021056,0
2011-10-17,33.091,33.227,32.593,32.676,6046475,0
2011-10-18,32.728,33.764,32.337,33.41,5610664,0
2011-10-19,33.424,33.552,32.791,32.99,5147364,0
2011-10-20,33.059,33.525,32.746,33.335,5970839,0
2011-10-21,33.909,34.453,33.776,34.344,6776864,0
2011-10-24,34.338,34.395,33.981,34.172,4881267,0
2011-10-25,34.025,34.459,33.648,33.77,3754459,0
2011-10-26,34.153,34.428,33.187,33.905,5417134,0
2011-10-27,34.716,35.078,34.338,34.758,5537445,0
2011-10-28,34.721,34.983,34.082,34.6,5126222,0
2011-10-31,34.723,34.839,34.233,34.233,3968074,0
2011-11-01,33.558,34.037,33.335,33.628,6465700,0
2011-11-02,33.928,34.094,33.591,33.968,5191382,0
2011-11-03,34.274,34.587,33.877,34.533,4859430,0
2011-11-04,34.526,34.874,34.096,34.497,6189410,0
2011-11-07,34.607,34.989,34.357,34.913,5506169,0
2011-11-08,35.054,35.648,34.778,35.553,6263062,0
2011-11-09,34.784,35.539,34.709,35.028,9887046,0
2011-11-10,35.314,35.314,34.695,34.983,5161031,0
2011-11-11,35.283,35.755,35.104,35.667,3817142,0
2011-11-14,35.499,35.661,35.283,35.334,2988882,0
2011-11-15,35.328,35.559,35.028,35.412,2889730,0
2011-11-16,35.15,35.418,34.772,34.824,4047389,0
2011-11-17,34.67,34.952,33.947,34.364,4268223,0
2011-11-18,34.473,34.553,34.14,34.407,4918095,0
2011-11-21,33.974,34.344,33.661,34.185,3787697,0
2011-11-22,34.274,35.354,34.1,34.836,6993340,0
2011-11-23,34.566,34.656,33.953,33.987,4229874,0
2011-11-25,34.011,34.088,33.577,33.692,3433440,0
2011-11-28,34.407,34.989,34.286,34.855,5006554,0
2011-11-29,34.887,35.162,34.861,35.078,3801963,0
2011-11-30,35.793,36.109,35.549,35.812,5993387,0
2011-12-01,35.853,36.127,35.712,35.974,5315849,0
2011-12-02,36.192,36.35,35.846,35.949,4617431,0
2011-12-05,36.332,36.58,36.172,36.485,5129655,0
2011-12-06,36.453,36.742,36.049,36.64,4784999,0
2011-12-07,36.729,37.136,36.453,37.07,7339460,0
2011-12-08,36.966,37.675,36.678,36.742,7235950,0
2011-12-09,37.138,37.425,36.901,37.04,6497078,0
2011-12-12,36.798,37.738,36.573,37.679,8117998,0
2011-12-13,37.705,37.815,37.162,37.245,6512106,0
2011-12-14,37.193,37.489,36.485,36.663,7338562,0
2011-12-15,36.958,37.105,36.528,36.747,4790096,0
2011-12-16,37.05,37.16,36.736,36.878,6822718,0
2011-12-19,36.888,37.162,36.714,36.812,3895814,0
2011-12-20,37.138,37.455,37.009,37.279,6233588,0
2011-12-21,37.381,37.515,37.066,37.348,6627485,0
2011-12-22,37.348,37.405,37.169,37.314,3896384,0
2011-12-23,37.416,37.725,37.386,37.725,3005173,0
2011-12-27,37.718,38.012,37.564,37.898,3386066,0
2011-12-28,37.918,37.96,37.515,37.692,2825370,0
2011-12-29,37.783,38.209,37.776,38.075,2713013,0
2011-12-30,38.026,38.082,37.712,37.712,1950321,0
2012-01-03,38.097,38.283,37.38,37.43,5327207,0
2012-01-04,37.366,38.027,37.366,37.686,5639284,0
2012-01-05,37.725,38.027,37.319,37.974,5691580,0
2012-01-06,37.919,38.336,37.834,38.251,4230999,0
2012-01-09,38.225,38.277,37.912,38.104,4144866,0
2012-01-10,38.406,38.63,38.077,38.342,5429272,0
2012-01-11,38.464,39.581,38.38,39.119,9546873,0
2012-01-12,39.215,39.522,38.965,39.08,5367745,0
2012-01-13,38.965,39.377,38.919,39.317,5681454,0
2012-01-17,39.723,40.134,39.555,39.741,4692082,0
2012-01-18,39.703,40.454,39.682,40.236,5874604,0
2012-01-19,40.263,40.44,39.919,40.114,5608741,0
2012-01-20,40.407,40.736,40.062,40.121,6344925,0
2012-01-23,40.159,40.196,39.621,39.985,4307336,0
2012-01-24,39.798,40.044,39.329,39.985,5144373,0
2012-01-25,39.908,40.353,39.859,40.229,3889685,0
2012-01-26,40.383,40.454,39.926,40.121,3158344,0
2012-01-27,40.068,40.461,40.004,40.36,6017744,0
2012-01-30,40.114,40.987,39.832,40.89,5176401,0
2012-01-31,40.978,41.223,40.482,40.668,5402517,0
2012-02-01,40.936,41.36,40.73,41.213,4566370,0
2012-02-02,41.085,41.249,40.762,40.956,5404674,0
2012-02-03,41.468,41.579,40.967,40.994,6134020,0
2012-02-06,40.872,41.14,40.495,40.576,8743187,0
2012-02-07,41.726,42.245,41.41,41.64,19953573,0
2012-02-08,41.984,42.188,41.206,41.378,9788665,0
2012-02-09,41.442,41.783,41.384,41.68,10003839,0
2012-02-10,41.423,41.884,41.289,41.572,5881924,0
2012-02-13,41.75,41.777,41.391,41.468,5059378,0
2012-02-14,41.378,41.384,40.635,41.085,8920132,0
2012-02-15,41.231,41.384,40.691,40.917,6382761,0
2012-02-16,40.858,41.653,40.858,41.565,4681298,0
2012-02-17,41.694,42.048,41.565,41.898,8588275,0
2012-02-21,42.034,42.316,41.924,42.06,5127774,0
2012-02-22,41.964,42.374,41.802,42.316,6608373,0
2012-02-23,42.297,42.336,41.878,42.272,4665805,0
2012-02-24,42.284,42.284,41.938,42.084,3743047,0
2012-02-27,41.884,42.284,41.746,42.098,2728820,0
2012-02-28,42.129,42.374,42.027,42.357,3344361,0
2012-02-29,42.376,42.732,42.131,42.531,4674487,0
2012-03-01,42.521,42.799,42.374,42.521,3973116,0
2012-03-02,42.461,42.64,42.352,42.531,3237420,0
2012-03-05,42.541,42.778,42.387,42.611,2590559,0
2012-03-06,42.19,42.461,41.789,42.049,4990945,0
2012-03-07,42.067,42.783,41.966,42.705,8324866,0
2012-03-08,42.369,43.183,42.268,43.016,5552954,0
2012-03-09,43.388,43.396,43.074,43.287,3253514,0
2012-03-12,43.42,43.562,42.907,42.979,2976322,0
2012-03-13,43.24,44.121,43.222,44.071,4492472,0
2012-03-14,44.179,44.532,43.792,44.076,5324451,0
2012-03-15,44.328,44.328,43.691,44.064,3120402,0
2012-03-16,44.094,44.267,43.736,43.922,4055523,0
2012-03-19,44.004,44.359,43.664,44.346,3176284,0
2012-03-20,44.166,45.212,44.158,45.084,5867096,0
2012-03-21,44.999,45.084,44.711,44.898,3410832,0
2012-03-22,44.809,45.667,44.809,45.413,5486139,0
2012-03-23,45.478,45.478,44.705,45.362,4260659,0
2012-03-26,45.448,45.892,45.393,45.874,3675001,0
2012-03-27,46.042,46.097,45.314,45.347,5734357,0
2012-03-28,45.36,45.61,44.976,45.205,4833025,0
2012-03-29,44.951,45.212,44.764,45.134,3093260,0
2012-03-30,45.461,45.861,45.194,45.707,5475863,0
2012-04-02,45.652,45.665,44.877,44.952,6558440,0
2012-04-03,44.971,45.602,44.905,45.409,6383852,0
2012-04-04,45.066,45.323,44.826,44.987,3571872,0
2012-04-05,44.952,45.396,44.803,45.375,2627731,0
2012-04-09,44.737,45.086,44.737,44.952,2519924,0
2012-04-10,44.789,45.046,43.938,43.975,4987042,0
2012-04-11,44.357,45.451,44.265,45.207,5601694,0
2012-04-12,45.329,45.769,45.054,45.698,3571049,0
2012-04-13,45.639,47.523,45.602,46.98,9525836,0
2012-04-16,47.136,47.245,46.221,46.587,8671121,0
2012-04-17,47.348,47.491,46.678,47.193,6864269,0
2012-04-18,46.884,47.245,46.819,47.032,8134165,0
2012-04-19,46.063,46.904,45.769,46.046,12316066,0
2012-04-20,46.574,47.999,46.298,47.671,12498355,0
2012-04-23,47.413,47.611,46.941,47.573,6392335,0
2012-04-24,47.38,47.618,46.479,46.581,6813592,0
2012-04-25,46.872,47.104,46.53,46.911,6531443,0
2012-04-26,46.935,47.259,46.659,47.001,4350351,0
2012-04-27,47.039,47.413,46.672,47.278,3427088,0
2012-04-30,47.149,47.245,46.703,46.897,3184662,0
2012-05-01,47.084,47.93,46.994,47.426,3597763,0
2012-05-02,47.272,47.762,47.153,47.517,3843911,0
2012-05-03,47.717,47.781,46.09,46.427,8884130,0
2012-05-04,46.239,46.387,45.645,45.878,4595108,0
2012-05-07,45.852,46.872,45.679,46.672,5205934,0
2012-05-08,46.38,46.46,45.658,46.303,6339970,0
2012-05-09,45.775,45.846,45.299,45.421,5944674,0
2012-05-10,45.755,46.328,45.633,46.016,4296119,0
2012-05-11,45.846,46.665,45.827,46.233,3947357,0
2012-05-14,45.846,46.029,44.945,45.014,5280681,0
2012-05-15,45.007,45.833,44.918,44.982,5181220,0
2012-05-16,45.046,45.544,45.02,45.226,4176247,0
2012-05-17,45.17,45.259,43.789,43.86,5586227,0
2012-05-18,43.905,44.08,43.349,43.48,7283939,0
2012-05-21,43.634,44.601,43.363,44.563,4487765,0
2012-05-22,44.852,46.041,44.667,45.446,6864287,0
2012-05-23,45.054,45.685,44.789,45.582,4128320,0
2012-05-24,45.801,46.016,44.826,45.451,6028036,0
2012-05-25,45.149,45.724,45.149,45.396,2968373,0
2012-05-29,45.628,46.348,45.614,46.095,3902432,0
2012-05-30,45.711,45.731,45.239,45.356,4311099,0
2012-05-31,45.348,45.756,44.854,45.367,4959901,0
2012-06-01,43.679,44.124,41.5,41.721,20733484,0
2012-06-04,41.089,41.5,40.476,41.416,9983363,0
2012-06-05,41.156,41.722,41.095,41.526,4883604,0
2012-06-06,42.018,43.656,41.961,43.036,14836239,0
2012-06-07,43.711,44.196,42.931,43.056,5249590,0
2012-06-08,41.843,41.85,40.216,41.646,17776852,0
2012-06-11,42.08,42.131,40.881,40.913,8640911,0
2012-06-12,40.9,41.353,40.668,40.946,6848561,0
2012-06-13,40.964,41.513,40.3,40.532,5199107,0
2012-06-14,40.675,41.751,40.637,41.539,6088013,0
2012-06-15,41.872,41.971,41.488,41.905,5347024,0
2012-06-18,41.673,42.518,41.618,42.428,4895805,0
2012-06-19,42.692,43.512,42.474,43.363,7677956,0
2012-06-20,43.403,43.583,42.145,42.705,7358829,0
2012-06-21,42.866,42.918,41.872,41.919,4650175,0
2012-06-22,42.621,43.036,42.337,42.628,5516742,0
2012-06-25,42.093,42.306,41.694,42.107,4643383,0
2012-06-26,42.254,42.448,41.905,42.21,3757912,0
2012-06-27,42.114,42.319,41.365,41.673,3609309,0
2012-06-28,41.3,41.493,40.514,41.198,6525959,0
2012-06-29,40.835,41.585,39.687,41.539,13582447,0
2012-07-02,41.726,41.726,40.835,41.236,4964953,0
2012-07-03,40.958,41.061,40.025,40.743,5523723,0
2012-07-05,40.627,42.025,40.627,41.753,7216716,0
2012-07-06,41.593,42.212,41.353,41.863,6156169,0
2012-07-09,41.915,41.915,40.75,40.925,7677641,0
2012-07-10,41.241,41.481,40.504,40.658,6882509,0
2012-07-11,40.79,40.891,40.004,40.129,8964058,0
2012-07-12,39.816,41.075,39.544,40.898,12129513,0
2012-07-13,40.88,41.998,40.678,41.922,7109596,0
2012-07-16,41.709,41.998,41.353,41.481,5849118,0
2012-07-17,41.635,42.557,41.347,41.722,8441215,0
2012-07-18,41.747,42.628,41.507,42.46,10470492,0
2012-07-19,41.088,43.723,41.08,42.66,19346208,0
2012-07-20,42.401,42.46,41.259,42.071,14124992,0
2012-07-23,41.307,41.559,40.846,40.885,7645059,0
2012-07-24,41.04,41.04,40.335,40.652,4929873,0
2012-07-25,40.71,41.442,40.71,41.136,5150413,0
2012-07-26,41.675,42.408,41.675,42.175,5840996,0
2012-07-27,42.201,43.392,42.128,43.224,6413168,0
2012-07-30,43.25,43.392,42.777,43.011,4998616,0
2012-07-31,42.906,42.906,41.942,41.998,8589534,0
2012-08-01,42.219,42.364,41.759,41.819,5846249,0
2012-08-02,41.675,42.57,41.559,42.53,6345190,0
2012-08-03,43.328,44.474,43.088,43.742,7283241,0
2012-08-06,43.755,44.047,43.567,43.605,3691764,0
2012-08-07,43.833,44.156,43.464,43.47,4300909,0
2012-08-08,43.003,43.296,42.75,43.126,4945933,0
2012-08-09,43.152,43.345,43.042,43.146,3850684,0
2012-08-10,43.023,43.296,42.918,43.288,2475989,0
2012-08-13,43.263,43.45,43.152,43.378,3000393,0
2012-08-14,43.47,43.542,42.394,42.911,8224821,0
2012-08-15,42.931,42.997,42.473,42.685,6416764,0
2012-08-16,42.911,43.224,42.621,42.836,4452962,0
2012-08-17,43.011,43.25,42.732,42.816,5558388,0
2012-08-20,42.906,42.972,42.168,42.219,4423744,0
2012-08-21,42.148,42.628,42.148,42.492,6248936,0
2012-08-22,42.364,42.621,42.233,42.291,3860841,0
2012-08-23,42.258,42.35,41.647,41.887,4438057,0
2012-08-24,41.605,41.612,40.743,41.475,6369150,0
2012-08-27,41.599,41.805,41.1,41.404,5082150,0
2012-08-28,41.36,41.605,41.088,41.314,3450846,0
2012-08-29,41.299,41.688,41.294,41.39,2758435,0
2012-08-30,41.259,41.442,41.006,41.04,3003218,0
2012-08-31,41.378,41.455,40.976,41.274,3751188,0
2012-09-04,41.12,41.253,40.645,40.794,3948733,0
2012-09-05,40.762,41.215,40.678,41.027,3875194,0
2012-09-06,41.314,42.135,41.223,41.507,6014714,0
2012-09-07,41.667,42.59,41.559,42.59,5998206,0
2012-09-10,42.604,43.171,42.543,42.836,5982162,0
2012-09-11,43.192,44.027,43.036,43.302,7312250,0
2012-09-12,43.351,43.547,42.597,43.263,6083198,0
2012-09-13,43.302,43.698,42.79,43.535,3515014,0
2012-09-14,43.671,43.846,42.958,43.113,7001082,0
2012-09-17,43.138,43.271,42.911,43.101,7241036,0
2012-09-18,43.101,43.314,42.965,43.278,4418261,0
2012-09-19,43.164,44.068,43.164,43.937,4758274,0
2012-09-20,43.923,44.17,43.656,44.17,4405273,0
2012-09-21,44.642,44.829,44.362,44.383,5730394,0
2012-09-24,44.013,44.313,43.883,44.201,2762267,0
2012-09-25,44.482,44.614,43.217,43.217,4950526,0
2012-09-26,43.271,43.432,42.738,43.101,3909188,0
2012-09-27,43.406,44.13,43.237,43.807,5317930,0
2012-09-28,42.543,43.288,41.798,42.972,7108793,0
2012-10-01,43.27,43.952,43.229,43.672,5494384,0
2012-10-02,43.717,44.047,42.628,43.042,5854288,0
2012-10-03,43.203,43.386,42.757,43.023,3075907,0
2012-10-04,43.243,43.334,42.836,43.056,3381740,0
2012-10-05,43.328,43.495,42.504,42.75,5750257,0
2012-10-08,42.822,43.464,42.698,43.358,5148161,0
2012-10-09,43.271,44.235,42.745,42.777,8812062,0
2012-10-10,45.69,46.876,45.019,46.218,29078386,0
2012-10-11,46.393,46.582,45.072,45.528,10776168,0
2012-10-12,45.391,45.514,44.981,45.215,4500462,0
2012-10-15,45.398,46.334,45.331,46.105,6247075,0
2012-10-16,46.271,46.588,45.586,46.191,5218361,0
2012-10-17,46.42,46.876,46.191,46.453,4144574,0
2012-10-18,46.453,46.972,46.413,46.933,5365529,0
2012-10-19,46.511,46.667,45.436,45.631,6892637,0
2012-10-22,45.697,46.055,45.365,45.697,3185192,0
2012-10-23,45.365,45.716,44.922,45.579,4748828,0
2012-10-24,45.84,46.037,45.365,45.528,4236185,0
2012-10-25,45.748,46.133,45.468,45.697,3873572,0
2012-10-26,45.528,45.612,45.202,45.507,3295216,0
2012-10-31,45.99,46.018,45.3,45.643,3271619,0
2012-11-01,45.625,47.722,45.567,47.409,7339337,0
2012-11-02,47.704,48.086,46.927,46.953,4686883,0
2012-11-05,46.796,47.194,46.634,47.064,3373270,0
2012-11-06,47.246,47.728,47.214,47.623,3872261,0
2012-11-07,47.149,47.527,46.588,46.796,3982101,0
2012-11-08,46.49,46.712,46.031,46.314,4677075,0
2012-11-09,46.098,47.362,45.846,46.856,4834545,0
2012-11-12,46.979,47.488,46.575,47.369,4554728,0
2012-11-13,47.161,47.957,46.895,47.331,3998946,0
2012-11-14,47.481,47.697,46.251,46.426,5796389,0
2012-11-15,46.328,46.895,46.133,46.295,3547086,0
2012-11-16,46.314,46.972,45.937,46.803,5381531,0
2012-11-19,47.409,47.748,47.214,47.735,2990806,0
2012-11-20,47.454,47.454,46.555,47.128,4837054,0
2012-11-21,47.375,48.105,47.273,47.87,4199311,0
2012-11-23,48.178,48.407,47.931,48.178,2974230,0
2012-11-26,48.04,48.08,47.565,47.937,3973713,0
2012-11-27,48,48.463,47.891,48.046,2918783,0
2012-11-28,47.97,48.281,47.552,48.105,3926802,0
2012-11-29,48.172,48.665,47.767,48.483,4618646,0
2012-11-30,43.945,44.399,43.443,43.672,28738802,0
2012-12-03,43.7,44.108,43.386,43.484,9446807,0
2012-12-04,43.386,43.516,42.545,42.896,9031940,0
2012-12-05,43.118,43.277,42.6,42.903,5751646,0
2012-12-06,42.976,44.33,42.663,43.568,7492354,0
2012-12-07,43.75,44.017,43.001,43.163,6018666,0
2012-12-10,43.351,43.528,42.813,43.13,6279352,0
2012-12-11,43.27,44.186,43.151,43.959,6541589,0
2012-12-12,44.393,44.433,43.945,44.037,5530519,0
2012-12-13,44.817,44.856,44.023,44.14,6555141,0
2012-12-14,44.257,44.564,44.115,44.206,5813504,0
2012-12-17,44.257,44.981,44.14,44.969,5645948,0
2012-12-18,45.143,45.801,44.856,44.956,8077121,0
2012-12-19,44.823,44.836,43.719,43.725,12055175,0
2012-12-20,43.706,43.725,42.857,43.288,9293518,0
2012-12-21,42.675,42.708,41.062,41.59,18425597,0
2012-12-24,42.142,42.474,41.934,42.324,4140770,0
2012-12-26,42.324,42.545,42.063,42.344,4453583,0
2012-12-27,42.532,42.84,42.148,42.617,5154986,0
2012-12-28,42.359,42.505,42.121,42.135,4307129,0
2012-12-31,42.135,43.277,42.031,43.229,5128216,0
2013-01-02,43.945,43.945,43.176,43.725,6727382,0
2013-01-03,43.706,44.305,43.581,43.996,4035462,0
2013-01-04,43.906,44.564,43.522,44.48,4176958,0
2013-01-07,44.263,44.46,43.432,44.199,5824523,0
2013-01-08,41.927,42.6,41.927,42.344,19058732,0
2013-01-09,42.577,42.786,41.942,42.419,11389249,0
2013-01-10,42.779,43.531,42.707,43.353,7595336,0
2013-01-11,43.264,43.82,42.89,43.759,6083466,0
2013-01-14,43.813,43.964,43.225,43.29,5321495,0
2013-01-15,43.203,43.546,43.113,43.434,4095950,0
2013-01-16,43.145,43.353,43.099,43.158,4630203,0
2013-01-17,43.316,43.347,42.57,42.799,8684152,0
2013-01-18,42.799,42.851,42.478,42.634,6878580,0
2013-01-22,42.486,43.067,42.307,42.727,6313053,0
2013-01-23,42.799,43.279,42.733,43.258,7352093,0
2013-01-24,43.353,43.722,43.296,43.446,5887961,0
2013-01-25,42.995,43.016,41.881,42.294,12850985,0
2013-01-28,42.215,42.452,41.405,42.269,11600514,0
2013-01-29,42.047,42.557,41.881,42.04,7461812,0
2013-01-30,41.804,42.256,41.348,42.04,17590251,0
2013-01-31,42.019,42.799,41.894,42.497,7839277,0
2013-02-01,42.752,43.203,42.406,43.145,7168552,0
2013-02-04,43.125,43.197,41.818,41.845,16003161,0
2013-02-05,39.096,40.979,39.055,40.627,44534885,0
2013-02-06,40.227,41.366,39.992,41.183,13845206,0
2013-02-07,41.253,41.851,41.228,41.601,10458353,0
2013-02-08,41.686,42.857,41.659,42.733,10987041,0
2013-02-11,42.604,42.661,42.197,42.243,8179147,0
2013-02-12,42.262,42.577,41.922,42.372,7540070,0
2013-02-13,42.386,42.478,41.851,42.151,6112295,0
2013-02-14,42.06,42.236,41.733,41.811,6035273,0
2013-02-15,41.764,42.21,41.522,41.874,6623717,0
2013-02-19,42.013,42.661,41.839,42.634,6553622,0
2013-02-20,42.647,42.839,42.223,42.248,6575787,0
2013-02-21,42.06,42.799,42.047,42.57,6861919,0
2013-02-22,42.674,42.928,42.355,42.832,3940978,0
2013-02-25,42.941,43.446,42.361,42.361,6707796,0
2013-02-26,42.634,42.851,42.084,42.452,5743039,0
2013-02-27,42.439,42.962,42.379,42.786,3032831,0
2013-02-28,42.949,43.505,42.819,42.851,5146864,0
2013-03-01,42.465,42.941,42.112,42.674,4705944,0
2013-03-04,42.609,42.851,42.503,42.846,3285736,0
2013-03-05,42.921,43.735,42.896,43.388,4806998,0
2013-03-06,43.427,44.5,43.388,43.787,6515976,0
2013-03-07,43.727,44.05,43.603,44.008,5407302,0
2013-03-08,44.311,44.742,44.284,44.318,7034343,0
2013-03-11,44.357,44.482,44.063,44.394,7131535,0
2013-03-12,46.72,46.79,44.858,44.979,14449902,0
2013-03-13,44.899,45.567,44.858,45.384,9126058,0
2013-03-14,45.454,45.75,45.318,45.711,4087110,0
2013-03-15,45.501,45.94,45.311,45.94,5346571,0
2013-03-18,45.357,45.567,44.989,45.226,4870000,0
2013-03-19,45.329,45.507,44.802,45.05,3653568,0
2013-03-20,45.273,45.62,45.121,45.448,2519933,0
2013-03-21,45.195,45.744,45.195,45.454,2795871,0
2013-03-22,45.39,45.744,45.351,45.606,2738046,0
2013-03-25,46.163,46.451,46.006,46.269,5538508,0
2013-03-26,46.338,46.647,46.201,46.535,4520075,0
2013-03-27,46.215,46.72,46.208,46.673,2952703,0
2013-03-28,46.673,47.255,46.398,47.078,5004874,0
2013-04-01,46.968,47.326,46.478,46.574,2425175,0
2013-04-02,46.345,46.412,45.436,45.907,8606690,0
2013-04-03,45.762,45.79,43.912,44.198,13285346,0
2013-04-04,44.239,44.683,44.056,44.325,5135103,0
2013-04-05,43.519,43.884,42.72,43.827,11632367,0
2013-04-08,43.308,44.088,43.258,44.063,6018233,0
2013-04-09,44.056,44.206,43.629,43.709,9046038,0
2013-04-10,43.922,44.528,43.896,43.909,8391706,0
2013-04-11,43.355,44.461,43.355,44.218,10497883,0
2013-04-12,44.132,44.639,44.035,44.592,5916582,0
2013-04-15,44.092,44.231,43.368,43.448,6715642,0
2013-04-16,43.605,43.981,43.421,43.837,6689384,0
2013-04-17,43.588,43.881,43.298,43.56,5595842,0
2013-04-18,43.633,43.686,42.666,42.75,6942311,0
2013-04-19,42.934,42.969,42.581,42.778,7376737,0
2013-04-22,42.778,43.034,42.469,42.921,4763658,0
2013-04-23,42.351,42.514,41.542,42.193,12841319,0
2013-04-24,44.986,45.894,44.567,45.152,15657264,0
2013-04-25,45.204,45.473,44.092,44.198,7212917,0
2013-04-26,44.061,44.198,43.818,43.973,4336856,0
2013-04-29,44.166,44.521,43.881,44.461,4200721,0
2013-04-30,44.394,44.867,44.055,44.805,5013416,0
2013-05-01,44.586,44.861,44.4,44.461,3176301,0
2013-05-02,44.482,44.976,44.231,44.777,4362837,0
2013-05-03,45.054,45.416,45.046,45.322,4196363,0
2013-05-06,44.724,45.211,44.691,44.976,3582091,0
2013-05-07,45.138,45.231,44.829,45.132,2783556,0
2013-05-08,45.186,45.83,45.02,45.763,4781251,0
2013-05-09,45.6,45.704,45.271,45.43,3357469,0
2013-05-10,45.586,46.278,45.561,46.278,4997886,0
2013-05-13,45.566,46.086,45.007,45.328,7235925,0
2013-05-14,45.501,46.185,45.383,46.139,4164653,0
2013-05-15,45.974,46.435,45.915,45.987,5078920,0
2013-05-16,45.987,46.125,45.6,45.797,4232435,0
2013-05-17,45.855,46.231,45.534,46.145,4296118,0
2013-05-20,46.103,46.422,45.83,46.342,4044436,0
2013-05-21,46.21,46.462,46.042,46.159,3967374,0
2013-05-22,46.071,46.652,45.718,45.927,3316635,0
2013-05-23,45.342,45.626,45.159,45.579,3640483,0
2013-05-24,45.467,45.547,45.086,45.52,2751587,0
2013-05-28,45.947,46.309,45.777,46.058,2868111,0
2013-05-29,45.862,46.097,45.572,45.738,3255802,0
2013-05-30,45.711,45.725,45.091,45.118,3063604,0
2013-05-31,45.051,45.436,44.561,44.561,3730458,0
2013-06-03,44.586,45.389,44.586,45.389,4449051,0
2013-06-04,45.41,46.111,45.061,45.291,3953631,0
2013-06-05,45.125,45.46,44.592,44.745,3075816,0
2013-06-06,44.922,46.863,44.915,46.776,11294801,0
2013-06-07,47.515,48.433,47.434,48.355,8549492,0
2013-06-10,48.275,48.598,47.487,47.665,6043781,0
2013-06-11,47.264,48.053,47.15,47.197,5256110,0
2013-06-12,47.25,47.795,46.974,47.157,5248508,0
2013-06-13,47.046,47.258,46.73,47.099,4397912,0
2013-06-14,47.093,47.184,46.672,46.769,2719454,0
2013-06-17,47.053,47.515,46.672,47.093,2890124,0
2013-06-18,47.204,47.763,47.204,47.5,2647047,0
2013-06-19,47.487,47.776,46.914,47.032,2783652,0
2013-06-20,46.572,46.698,45.534,45.639,4754697,0
2013-06-21,45.855,46.042,45.263,45.369,7198673,0
2013-06-24,44.765,45.091,44.106,44.791,4997790,0
2013-06-25,45.297,45.453,44.936,44.95,3427909,0
2013-06-26,45.355,45.657,45.061,45.527,3256207,0
2013-06-27,45.915,46.034,45.487,45.777,2780282,0
2013-06-28,45.79,45.967,45.316,45.606,4671617,0
2013-07-01,45.777,46.361,45.554,46.185,3293295,0
2013-07-02,46.185,46.612,45.961,46.103,3519266,0
2013-07-03,45.994,46.863,45.803,46.776,2798582,0
2013-07-05,47.093,47.177,46.526,47.131,2325318,0
2013-07-08,47.671,48.053,47.487,47.677,3801996,0
2013-07-09,48.216,48.317,47.789,48.012,3940223,0
2013-07-10,48.002,48.055,47.482,47.811,4008193,0
2013-07-11,46.861,48.062,46.503,47.264,9959676,0
2013-07-12,47.237,47.586,46.548,46.675,8911511,0
2013-07-15,46.813,47.646,46.774,47.416,5041764,0
2013-07-16,47.605,47.778,46.854,47.29,4484079,0
2013-07-17,47.572,47.572,46.972,47.177,2565946,0
2013-07-18,47.156,47.824,47.098,47.706,4148626,0
2013-07-19,47.771,47.791,47.271,47.626,3059191,0
2013-07-22,47.257,47.567,47.112,47.223,2601591,0
2013-07-23,47.196,47.29,46.273,46.535,4807392,0
2013-07-24,46.675,47.243,46.523,47.21,4857641,0
2013-07-25,47.336,47.646,47.156,47.639,3102385,0
2013-07-26,47.572,48.907,47.422,48.894,5930784,0
2013-07-29,48.637,48.744,48.247,48.578,2695442,0
2013-07-30,48.763,48.881,48.102,48.266,2506244,0
2013-07-31,48.452,48.598,48.083,48.183,2348936,0
2013-08-01,48.565,48.982,48.465,48.83,2491899,0
2013-08-02,48.83,49.172,48.531,49.153,3235069,0
2013-08-05,49.226,49.451,48.711,49.438,3913754,0
2013-08-06,49.379,49.424,48.849,48.894,2844826,0
2013-08-07,49.113,49.33,48.797,48.816,2590653,0
2013-08-08,48.963,49.226,48.836,48.963,1983169,0
2013-08-09,48.842,49.521,48.763,49.16,2755334,0
2013-08-12,49.066,49.643,49.007,49.207,4758469,0
2013-08-13,47.843,48.3,47.395,48.214,8850873,0
2013-08-14,47.824,48.445,47.76,48.273,3974883,0
2013-08-15,48.016,48.149,47.74,47.884,3107767,0
2013-08-16,47.74,47.971,47.572,47.679,2977159,0
2013-08-19,47.765,48.233,47.612,47.626,2402301,0
2013-08-20,47.784,48.26,47.746,47.996,2292980,0
2013-08-21,47.952,48.176,47.626,47.713,3043940,0
2013-08-22,47.856,48.233,47.811,48.069,1675341,0
2013-08-23,48.128,48.183,47.522,47.952,2734681,0
2013-08-26,47.938,48.069,47.516,47.592,2276808,0
2013-08-27,47.217,47.522,47.085,47.156,2586596,0
2013-08-28,47.031,47.112,46.755,46.767,4487408,0
2013-08-29,46.708,47.124,46.516,46.616,3950136,0
2013-08-30,46.596,46.596,45.968,46.267,4677023,0
2013-09-03,46.763,46.871,46.022,46.254,3744179,0
2013-09-04,45.748,46.042,45.442,46.009,8728625,0
2013-09-05,46.18,46.79,46.079,46.147,3985667,0
2013-09-06,46.267,46.503,45.876,45.995,5222023,0
2013-09-09,46.343,47.381,46.343,47.23,5029971,0
2013-09-10,47.381,47.461,46.932,47.264,4320402,0
2013-09-11,47.316,47.713,47.124,47.713,2370118,0
2013-09-12,47.798,48.128,47.66,47.831,2716974,0
2013-09-13,47.911,48.036,47.633,47.924,2704550,0
2013-09-16,48.233,48.366,47.898,48.002,3056046,0
2013-09-17,47.952,48.373,47.877,48.062,3526781,0
2013-09-18,47.958,48.737,47.765,48.645,3073999,0
2013-09-19,48.669,48.669,48.028,48.055,3275805,0
2013-09-20,48.039,48.092,47.574,47.635,4174640,0
2013-09-23,47.516,47.679,47.171,47.447,1970171,0
2013-09-24,47.475,48.042,47.381,47.612,2154934,0
2013-09-25,47.572,47.599,47.21,47.309,1826129,0
2013-09-26,47.502,47.938,47.374,47.818,2272937,0
2013-09-27,47.661,47.948,47.517,47.661,1741907,0
2013-09-30,47.257,47.482,46.926,47.171,3431128,0
2013-10-01,47.296,47.402,46.959,47.296,2528107,0
2013-10-02,46.854,47.163,46.253,46.715,5147345,0
2013-10-03,46.586,47.077,46.44,46.544,3806863,0
2013-10-04,46.652,47.362,46.632,47.263,3384639,0
2013-10-07,46.89,47.434,46.838,47.196,4912783,0
2013-10-08,47.077,47.628,46.871,47.356,9887728,0
2013-10-09,43.669,44.466,43.118,44.153,31088594,0
2013-10-10,44.398,44.599,43.615,43.795,10337300,0
2013-10-11,43.816,44.586,43.71,44.499,8447073,0
2013-10-14,44.392,44.692,44.201,44.46,4943306,0
2013-10-15,44.425,44.44,43.677,43.705,7519650,0
2013-10-16,43.949,44.235,43.916,44.14,5738695,0
2013-10-17,44.108,44.818,44.049,44.76,6150025,0
2013-10-18,44.973,45.024,44.247,44.287,7287066,0
2013-10-21,44.335,44.553,44.14,44.398,5079478,0
2013-10-22,44.499,44.686,44.354,44.546,6386543,0
2013-10-23,44.499,44.499,42.561,43.285,15259226,0
2013-10-24,43.45,43.849,43.311,43.836,4103064,0
2013-10-25,44.007,44.493,43.874,44.213,4117785,0
2013-10-28,44.213,44.466,44.213,44.341,3256886,0
2013-10-29,44.433,44.599,44.347,44.539,3067823,0
2013-10-30,44.813,45.496,44.813,45.271,5797302,0
2013-10-31,45.097,45.164,44.579,44.91,3892844,0
2013-11-01,44.905,45.569,44.837,45.482,4948385,0
2013-11-04,45.768,46.491,45.688,46.433,6341261,0
2013-11-05,46.154,46.705,45.974,46.645,4379928,0
2013-11-06,46.705,46.957,46.364,46.712,4434255,0
2013-11-07,46.777,46.957,46.246,46.358,4004917,0
2013-11-08,46.246,46.904,46.022,46.871,4569502,0
2013-11-11,47.104,48.278,46.897,47.648,7694598,0
2013-11-12,47.529,47.648,46.972,47.482,7281379,0
2013-11-13,47.389,48.651,47.289,48.611,7066787,0
2013-11-14,48.618,48.81,48.438,48.711,3725661,0
2013-11-15,48.805,49.142,48.604,49.135,4510518,0
2013-11-18,49.049,49.308,48.677,48.756,3992120,0
2013-11-19,48.817,49.142,48.657,49.002,3003278,0
2013-11-20,49.148,49.148,47.887,48.033,5591840,0
2013-11-21,48.113,49.91,48.046,49.76,8568595,0
2013-11-22,50.357,52.255,50.336,52.005,12527370,0
2013-11-25,51.726,52.05,51.44,51.812,4391577,0
2013-11-26,51.407,51.992,51.4,51.574,4899374,0
2013-11-27,51.459,51.599,51.063,51.534,3642269,0
2013-11-29,51.534,51.966,51.381,51.594,2049677,0
2013-12-02,51.512,52.184,51.394,51.613,3768836,0
2013-12-03,50.079,50.75,49.7,50.218,10110057,0
2013-12-04,50.251,50.582,50.079,50.251,3721177,0
2013-12-05,49.882,50.006,49.148,49.408,5705701,0
2013-12-06,49.979,50.039,49.204,49.395,4352446,0
2013-12-09,49.395,49.627,49.263,49.348,4197934,0
2013-12-10,49.348,49.348,48.645,48.756,3743156,0
2013-12-11,48.875,49.163,48.325,48.418,2879409,0
2013-12-12,48.238,48.412,47.489,47.554,4452643,0
2013-12-13,47.648,48.252,47.574,47.695,3350730,0
2013-12-16,48.597,49.076,48.284,48.637,4455123,0
2013-12-17,48.531,48.611,47.654,47.735,3719237,0
2013-12-18,47.735,48.312,47.322,48.306,3913888,0
2013-12-19,48.139,48.438,47.674,48.32,4061806,0
2013-12-20,48.386,49.009,48.332,48.744,4667953,0
2013-12-23,48.817,49.148,48.359,49.129,2751018,0
2013-12-24,49.122,49.275,48.902,49.216,1066161,0
2013-12-26,49.229,49.415,49.096,49.222,1223428,0
2013-12-27,49.421,49.421,48.856,49.062,1313427,0
2013-12-30,49.049,49.792,49.043,49.76,2940914,0
2013-12-31,49.812,50.75,49.812,50.218,3211389,0
2014-01-02,50.064,50.218,49.7,49.875,2945450,0
2014-01-03,50.118,50.544,49.812,50.185,2193793,0
2014-01-06,50.158,50.569,50.006,50.145,4427821,0
2014-01-07,51.07,51.281,50.761,50.848,5458113,0
2014-01-08,50.931,51.361,50.616,50.829,6697971,0
2014-01-09,49.754,50.145,49.646,49.847,5697855,0
2014-01-10,50.079,50.418,49.653,49.826,3899877,0
2014-01-13,49.819,49.894,48.697,48.756,5256373,0
2014-01-14,48.831,49.236,48.584,48.637,6747053,0
2014-01-15,48.89,49.266,48.717,48.844,4749426,0
2014-01-16,48.897,49.283,48.229,48.263,5680701,0
2014-01-17,48.35,48.503,47.977,48.129,5561478,0
2014-01-21,48.537,48.645,47.389,47.497,5487476,0
2014-01-22,47.809,48.008,47.47,47.622,4753718,0
2014-01-23,46.849,47.181,46.275,46.595,6960658,0
2014-01-24,46.288,46.581,45.94,45.94,6282654,0
2014-01-27,45.933,46.001,44.767,45.286,7002236,0
2014-01-28,45.452,45.794,45.294,45.527,4706626,0
2014-01-29,45.226,45.339,43.971,44.397,10304976,0
2014-01-30,44.624,44.712,44.172,44.459,6547912,0
2014-01-31,44.143,45.119,43.944,44.825,8084643,0
2014-02-03,44.967,45.435,43.951,44.165,10253290,0
2014-02-04,47.789,48.45,47.096,48.103,21215623,0
2014-02-05,47.802,47.897,46.621,47.089,8526704,0
2014-02-06,47.189,47.971,47.096,47.511,5110313,0
2014-02-07,47.789,48.358,47.697,47.883,4281151,0
2014-02-10,48.063,48.597,47.843,48.57,5441330,0
2014-02-11,48.697,49.151,48.531,48.87,5378754,0
2014-02-12,48.959,49.239,48.884,49.071,4545091,0
2014-02-13,48.764,49.323,48.637,49.277,3314877,0
2014-02-14,49.064,49.331,48.798,49.011,4353277,0
2014-02-18,48.997,49.225,48.711,48.89,4216200,0
2014-02-19,49.091,49.439,48.577,48.611,3363723,0
2014-02-20,48.664,48.945,48.364,48.717,2975377,0
2014-02-21,48.69,48.877,48.311,48.631,3145535,0
2014-02-24,48.645,48.997,48.557,48.711,2702134,0
2014-02-25,48.731,49.266,48.411,48.918,3653980,0
2014-02-26,48.965,49.225,48.757,48.991,3776429,0
2014-02-27,48.991,49.512,48.986,49.259,3209376,0
2014-02-28,49.283,49.627,48.997,49.453,3558574,0
2014-03-03,48.959,49.239,48.531,49.138,3693736,0
2014-03-04,49.726,49.992,49.64,49.826,4012032,0
2014-03-05,50.019,50.04,49.62,49.938,2910799,0
2014-03-06,50.572,51.901,50.566,51.595,7959154,0
2014-03-07,51.655,51.861,51.075,51.507,4433717,0
2014-03-10,51.328,51.689,51.088,51.668,3638348,0
2014-03-11,51.633,52.035,51.401,51.619,3499980,0
2014-03-12,51.414,51.626,51.287,51.481,2988630,0
2014-03-13,51.562,51.735,50.465,50.62,3530116,0
2014-03-14,50.331,50.867,50.086,50.118,4978474,0
2014-03-17,50.345,50.593,50.019,50.146,4782210,0
2014-03-18,50.187,50.54,50.019,50.107,2910470,0
2014-03-19,50.253,50.428,49.178,49.53,2981851,0
2014-03-20,49.719,50.44,49.512,50.232,4341950,0
2014-03-21,50.734,51.201,50.218,50.245,4465157,0
2014-03-24,50.213,50.253,49.517,49.752,3141478,0
2014-03-25,50.019,50.046,49.111,49.252,4289882,0
2014-03-26,49.418,49.833,49.323,49.512,5028578,0
2014-03-27,49.365,49.484,48.216,48.864,5879571,0
2014-03-28,49.057,49.692,49.004,49.53,3410890,0
2014-03-31,50.019,50.44,49.739,50.327,4935724,0
2014-04-01,50.407,50.9,50.407,50.772,4091879,0
2014-04-02,51.695,52.009,50.955,51.474,5756018,0
2014-04-03,51.721,51.795,50.821,51.026,4126992,0
2014-04-04,51.274,51.315,50.139,50.359,3906911,0
2014-04-07,50.232,50.527,49.819,50.218,4924140,0
2014-04-08,50.019,51.162,49.875,50.943,6813678,0
2014-04-09,51.055,51.698,50.986,51.524,5154986,0
2014-04-10,51.476,51.591,50.134,50.437,4987816,0
2014-04-11,50.242,50.425,49.82,49.888,3761104,0
2014-04-14,50.197,50.686,50.155,50.598,3841626,0
2014-04-15,50.557,51.156,50.149,50.626,3737870,0
2014-04-16,51.162,51.566,50.866,51.558,3873348,0
2014-04-17,51.416,51.725,51.101,51.208,3879646,0
2014-04-21,50.611,51.048,50.404,50.986,3997189,0
2014-04-22,51.134,52.08,51.048,51.974,7501166,0
2014-04-23,53.289,53.463,50.498,51.524,11297596,0
2014-04-24,51.974,51.988,50.827,51.51,3522071,0
2014-04-25,51.39,52.234,51.296,52.102,5804080,0
2014-04-28,52.376,52.383,51.651,52.114,5708008,0
2014-04-29,52.196,52.254,51.558,51.637,4450628,0
2014-04-30,51.572,51.665,51.142,51.644,2818652,0
2014-05-01,51.599,51.637,50.893,51.149,4510030,0
2014-05-02,51.282,51.622,51.076,51.114,3469379,0
2014-05-05,50.986,51.254,50.653,51.183,2372520,0
2014-05-06,51.17,51.616,50.866,50.88,2948871,0
2014-05-07,51.069,51.114,50.611,50.827,3116242,0
2014-05-08,50.827,51.289,50.792,50.943,3892975,0
2014-05-09,51.17,51.215,50.639,51.202,2322515,0
2014-05-12,51.254,51.397,50.893,51.069,3623195,0
2014-05-13,51.196,51.552,51.156,51.296,2709306,0
2014-05-14,51.403,51.538,50.746,50.886,2000867,0
2014-05-15,50.929,50.998,49.687,50.221,4736963,0
2014-05-16,50.121,50.311,49.902,50.183,3184280,0
2014-05-19,50.014,50.128,49.746,50.042,2810519,0
2014-05-20,50.149,50.659,49.847,50.082,4135938,0
2014-05-21,50.269,50.269,49.895,50.089,2535780,0
2014-05-22,50.061,50.404,49.876,50.221,2626513,0
2014-05-23,50.221,50.304,49.96,50.155,2617202,0
2014-05-27,50.458,51.221,50.335,51.095,3292501,0
2014-05-28,50.986,51.786,50.758,51.612,4417740,0
2014-05-29,51.599,51.786,51.215,51.463,3337367,0
2014-05-30,51.545,51.92,51.416,51.86,4311297,0
2014-06-02,51.622,52.417,51.622,52.404,2430026,0
2014-06-03,52.309,52.832,52.121,52.758,4097190,0
2014-06-04,52.751,52.82,52.391,52.792,3134797,0
2014-06-05,52.905,53.22,52.689,53.067,2562702,0
2014-06-06,53.194,53.657,53.02,53.657,3381065,0
2014-06-09,53.623,53.798,53.367,53.543,4656852,0
2014-06-10,53.374,53.53,53.013,53.261,1946071,0
2014-06-11,53.034,53.41,52.893,53.347,2205493,0
2014-06-12,53.382,53.584,52.744,52.839,2888546,0
2014-06-13,52.82,53.248,52.489,53.147,2575867,0
2014-06-16,52.912,53.087,52.771,53.061,2068091,0
2014-06-17,52.939,53.354,52.825,53.322,2062872,0
2014-06-18,53.276,53.508,52.912,53.449,1444168,0
2014-06-19,53.63,54.099,53.55,53.912,3370135,0
2014-06-20,53.912,54.074,53.723,53.998,3513209,0
2014-06-23,54.033,54.16,53.737,54.074,2610697,0
2014-06-24,53.886,54.448,53.818,54.067,2396733,0
2014-06-25,54.067,55.072,53.912,54.992,4337880,0
2014-06-26,55.005,55.093,54.454,54.818,3177036,0
2014-06-27,54.637,55.033,54.489,54.944,2768310,0
2014-06-30,54.871,54.871,54.336,54.468,3020640,0
2014-07-01,54.751,54.972,54.551,54.696,3467114,0
2014-07-02,54.772,55.16,54.709,54.952,2143421,0
2014-07-03,54.972,55.636,54.904,55.334,1842638,0
2014-07-07,55.287,55.334,54.616,55.199,2575883,0
2014-07-08,55.247,55.495,54.919,55.206,4495670,0
2014-07-09,55.12,56.218,55.085,56.083,4509496,0
2014-07-10,55.559,55.739,55.234,55.57,2509357,0
2014-07-11,55.563,55.76,55.199,55.489,1904617,0
2014-07-14,55.826,56.224,55.645,56.122,2930602,0
2014-07-15,56.142,56.318,55.725,56.049,3974775,0
2014-07-16,56.135,56.231,55.631,55.732,5351719,0
2014-07-17,54.284,54.579,51.648,51.891,19098873,0
2014-07-18,52.026,52.883,51.919,52.168,7451855,0
2014-07-21,51.499,51.499,49.929,49.95,12578924,0
2014-07-22,50.267,50.638,50.065,50.43,6630153,0
2014-07-23,50.827,50.894,50.333,50.34,8564255,0
2014-07-24,50.538,50.538,49.682,49.755,8800933,0
2014-07-25,49.788,50.132,49.788,49.891,4730523,0
2014-07-28,49.991,50.132,49.722,49.971,5029464,0
2014-07-29,50.18,50.59,49.734,49.734,5516778,0
2014-07-30,49.816,49.904,49.054,49.19,7813865,0
2014-07-31,46.285,46.817,45.88,46.763,26384646,0
2014-08-01,46.81,47.572,46.797,47.478,10516993,0
2014-08-04,47.539,47.882,47.277,47.289,6938971,0
2014-08-05,47.289,47.545,46.872,46.892,9115786,0
2014-08-06,47.228,47.533,46.899,47.168,4537381,0
2014-08-07,47.465,47.552,46.872,46.979,5133707,0
2014-08-08,47.088,47.362,46.75,47.147,3461376,0
2014-08-11,47.208,47.383,47.101,47.194,3618861,0
2014-08-12,47.283,47.356,47.127,47.188,2914613,0
2014-08-13,47.437,47.781,47.222,47.492,2888407,0
2014-08-14,48.07,48.07,47.444,47.875,4843410,0
2014-08-15,48.173,48.428,48.044,48.166,5495956,0
2014-08-18,48.3,48.975,48.265,48.611,4979344,0
2014-08-19,48.845,48.993,48.395,48.845,6773177,0
2014-08-20,48.845,49.506,48.839,49.155,6739253,0
2014-08-21,49.33,49.33,48.549,48.704,5683740,0
2014-08-22,48.758,48.872,48.522,48.792,3887374,0
2014-08-25,49.021,49.264,48.885,49.034,3305635,0
2014-08-26,49.007,49.316,48.852,49.197,5117853,0
2014-08-27,49.231,49.288,48.549,48.731,2943801,0
2014-08-28,48.515,48.899,48.327,48.724,3252086,0
2014-08-29,48.852,48.948,48.57,48.805,3198956,0
2014-09-02,48.515,48.758,47.653,48.124,6396130,0
2014-09-03,48.245,48.583,47.99,48.166,3886578,0
2014-09-04,47.094,48.415,46.919,48.3,11435970,0
2014-09-05,48.258,48.764,48.057,48.758,4617807,0
2014-09-08,48.711,48.826,48.461,48.745,2594947,0
2014-09-09,48.833,48.839,48.448,48.563,3878345,0
2014-09-10,48.501,49,48.441,48.913,3073671,0
2014-09-11,48.933,49.418,48.683,48.913,3349449,0
2014-09-12,48.731,48.805,48.023,48.231,3758488,0
2014-09-15,48.103,48.495,48.103,48.34,2644383,0
2014-09-16,48.367,48.718,48.2,48.508,2874088,0
2014-09-17,48.704,49.101,48.421,48.799,3517362,0
2014-09-18,49.027,49.061,48.711,48.948,1961702,0
2014-09-19,49.155,49.426,48.955,49.176,4602003,0
2014-09-22,48.968,48.982,48.495,48.752,2163233,0
2014-09-23,48.739,48.852,48.307,48.347,2206794,0
2014-09-24,48.395,48.926,48.206,48.805,2565946,0
2014-09-25,48.872,48.993,48.118,48.206,3420360,0
2014-09-26,48.252,48.905,48.138,48.745,2103040,0
2014-09-29,48.421,49.148,48.211,48.962,3086545,0
2014-09-30,49.048,49.163,48.428,48.501,4654910,0
2014-10-01,48.468,48.745,47.91,48.187,4521701,0
2014-10-02,48.211,48.515,47.875,48.195,3376548,0
2014-10-03,48.59,49.074,48.245,48.265,5603828,0
2014-10-06,48.421,48.522,48.07,48.097,4501239,0
2014-10-07,47.748,47.767,46.979,46.985,8929515,0
2014-10-08,47.316,48.515,47.147,47.667,11744897,0
2014-10-09,47.646,47.653,46.468,46.494,5883487,0
2014-10-10,46.637,47.081,46.427,46.702,7426612,0
2014-10-13,46.644,47,45.483,45.564,5661361,0
2014-10-14,45.747,45.807,45.327,45.698,5243195,0
2014-10-15,45.061,45.774,44.612,45.577,6883426,0
2014-10-16,44.877,46.187,44.675,45.842,4679594,0
2014-10-17,46.369,46.675,46.071,46.35,4280208,0
2014-10-20,46.235,46.939,46.235,46.866,2327027,0
2014-10-21,46.885,47.556,46.797,47.32,3408604,0
2014-10-22,47.245,47.448,46.777,46.866,2920141,0
2014-10-23,47.196,47.224,46.81,46.946,2269186,0
2014-10-24,46.845,47.393,46.709,47.373,2743127,0
2014-10-27,47.252,47.285,46.973,47.211,2093745,0
2014-10-28,47.475,47.666,47.252,47.596,2615291,0
2014-10-29,47.693,47.707,46.987,47.19,3583313,0
2014-10-30,47.076,47.59,47.055,47.441,3093904,0
2014-10-31,47.835,48.912,47.671,48.695,8885950,0
2014-11-03,48.622,48.702,48.254,48.512,4535558,0
2014-11-04,48.471,48.919,48.376,48.851,3444849,0
2014-11-05,49.136,49.211,48.77,49.109,2917185,0
2014-11-06,49.548,49.726,49.116,49.556,3953040,0
2014-11-07,49.346,49.428,48.744,49.394,3572039,0
2014-11-10,49.604,49.99,49.494,49.672,3983546,0
2014-11-11,49.76,50.017,49.658,49.841,2261942,0
2014-11-12,49.745,50.585,49.719,50.545,4210306,0
2014-11-13,50.579,51.25,50.579,51.109,5746125,0
2014-11-14,50.991,51.048,50.539,50.697,3583227,0
2014-11-17,50.445,50.892,50.107,50.159,3264828,0
2014-11-18,50.159,50.56,49.942,50.296,3815749,0
2014-11-19,50.303,50.362,49.884,50.146,2378569,0
2014-11-20,50.505,51.36,50.499,51.191,6636572,0
2014-11-21,51.801,52.146,51.34,51.428,5390654,0
2014-11-24,51.733,51.97,51.292,51.788,4062266,0
2014-11-25,51.788,52.017,51.453,51.719,4755047,0
2014-11-26,51.821,52.084,51.591,52.031,3668973,0
2014-11-28,52.146,52.587,52.112,52.37,2220659,0
2014-12-01,51.257,52.728,51.25,52.457,4607410,0
2014-12-02,52.411,53.142,52.294,53.122,5360831,0
2014-12-03,53.238,53.265,52.187,52.636,4447349,0
2014-12-04,52.538,53.028,52.126,52.694,3286747,0
2014-12-05,52.866,53.231,52.68,53.082,2708848,0
2014-12-08,52.294,52.643,51.658,51.833,5016605,0
2014-12-09,51.203,51.494,50.844,50.991,6583421,0
2014-12-10,48.233,49.441,47.78,47.813,15197251,0
2014-12-11,48.119,49.462,47.827,48.825,11743161,0
2014-12-12,48.987,50.017,48.981,49.387,8333564,0
2014-12-15,49.509,49.59,47.853,47.882,7484846,0
2014-12-16,47.596,48.031,46.777,46.79,10364172,0
2014-12-17,46.987,47.91,46.912,47.86,7982180,0
2014-12-18,48.22,48.654,48.004,48.634,6658248,0
2014-12-19,48.391,48.987,48.031,48.247,8533290,0
2014-12-22,48.546,49.183,48.295,49.122,3647276,0
2014-12-23,49.149,49.487,49.061,49.271,2368613,0
2014-12-24,49.515,49.548,49.232,49.346,1178739,0
2014-12-26,49.401,49.745,49.259,49.584,1536294,0
2014-12-29,49.556,50.159,49.449,49.87,2791774,0
2014-12-30,49.841,50.017,49.57,49.679,2160309,0
2014-12-31,49.773,50.01,49.339,49.387,2270791,0
2015-01-02,49.786,49.835,48.811,49.048,2421432,0
2015-01-05,49.088,49.297,48.044,48.051,4685798,0
2015-01-06,48.376,48.405,47.034,47.462,5306968,0
2015-01-07,48.112,49.088,47.983,49.034,4829430,0
2015-01-08,49.421,50.017,49.381,49.89,4515727,0
2015-01-09,49.97,50.01,49.339,49.8,3910134,0
2015-01-12,49.59,49.806,49.266,49.428,4161644,0
2015-01-13,49.914,49.997,48.744,49.225,4896150,0
2015-01-14,48.618,49.796,48.529,49.298,5295773,0
2015-01-15,49.183,49.627,48.685,48.714,5687567,0
2015-01-16,48.631,49.436,48.352,49.381,4296596,0
2015-01-20,49.422,49.523,48.371,48.508,5426468,0
2015-01-21,48.262,48.823,48.141,48.747,4113422,0
2015-01-22,49.087,50.54,48.876,50.309,5246810,0
2015-01-23,50.328,51.093,50.281,50.527,4782907,0
2015-01-26,50.309,50.799,50.288,50.615,3312817,0
2015-01-27,50.009,50.452,49.925,50.062,5213338,0
2015-01-28,50.404,50.478,49.647,49.701,6902387,0
2015-01-29,49.694,50.657,49.354,50.636,4393777,0
2015-01-30,50.2,50.323,49.239,49.277,4587664,0
2015-02-02,49.388,49.675,48.064,49.586,4552023,0
2015-02-03,49.586,50.323,49.457,50.186,4874203,0
2015-02-04,49.967,50.586,49.96,50.213,5510364,0
2015-02-05,49.803,51.521,49.163,51.269,13733371,0
2015-02-06,51.065,51.086,50.117,50.404,6892969,0
2015-02-09,50.084,50.593,49.755,49.844,4103464,0
2015-02-10,50.158,50.622,49.803,50.506,3432309,0
2015-02-11,50.608,50.731,50.112,50.445,3318921,0
2015-02-12,50.452,51.065,50.049,50.995,3373845,0
2015-02-13,50.881,51.065,50.608,50.923,3866760,0
2015-02-17,50.778,51.951,50.636,51.849,5744762,0
2015-02-18,51.781,52.347,51.481,52.156,5070727,0
2015-02-19,52.204,52.436,51.795,52.271,3444764,0
2015-02-20,52.284,52.932,51.958,52.858,5719139,0
2015-02-23,53.022,53.383,52.572,52.797,3369273,0
2015-02-24,52.784,53.218,52.551,53.083,2954474,0
2015-02-25,53.083,53.888,52.858,53.833,4024754,0
2015-02-26,53.771,54.201,53.327,54.127,5618364,0
2015-02-27,54.01,56.226,53.75,55.299,14374168,0
2015-03-02,55.224,56.472,54.869,55.77,4953983,0
2015-03-03,55.224,55.647,54.617,55.571,6818090,0
2015-03-04,54.869,55.333,54.385,54.597,11339816,0
2015-03-05,54.59,55.129,54.311,54.896,4917170,0
2015-03-06,54.433,54.74,53.711,53.968,6186209,0
2015-03-09,54.038,54.521,53.995,54.16,3483409,0
2015-03-10,53.737,53.988,53.077,53.096,4673391,0
2015-03-11,52.838,53.309,52.087,52.156,6859012,0
2015-03-12,52.544,53.13,52.319,52.475,4242311,0
2015-03-13,53.077,53.411,52.354,52.845,3848778,0
2015-03-16,53.218,53.499,52.986,53.309,4655057,0
2015-03-17,53.233,53.369,53.022,53.083,4173374,0
2015-03-18,53.158,54.079,52.851,53.819,3919037,0
2015-03-19,53.722,53.988,53.512,53.684,4521288,0
2015-03-20,54.002,54.543,53.771,54.002,10232121,0
2015-03-23,54.03,54.604,53.935,54.045,5067073,0
2015-03-24,54.201,54.788,54.201,54.657,6678306,0
2015-03-25,54.883,54.883,53.935,53.962,5060763,0
2015-03-26,53.54,53.982,53.327,53.554,3802870,0
2015-03-27,53.593,53.908,53.301,53.39,2856809,0
2015-03-30,53.764,54.255,53.425,54.14,2954787,0
2015-03-31,54.002,54.426,53.67,53.67,3513484,0
2015-04-01,53.621,53.785,53.282,53.75,3972135,0
2015-04-02,53.792,54.487,53.506,54.398,5202452,0
2015-04-06,54.174,54.876,53.962,54.358,3671449,0
2015-04-07,54.372,54.467,53.295,53.376,6383013,0
2015-04-08,53.821,54.082,53.397,53.664,4591867,0
2015-04-09,53.486,54.124,53.465,54.089,5782197,0
2015-04-10,54.11,54.904,53.964,54.842,3561760,0
2015-04-13,54.657,55.652,54.384,55.322,6318980,0
2015-04-14,55,55.068,54.356,54.568,4129047,0
2015-04-15,54.81,55.13,54.542,54.556,3901745,0
2015-04-16,54.549,55.343,54.396,54.48,4379016,0
2015-04-17,54.117,54.842,53.964,54.657,6003527,0
2015-04-20,55.125,55.741,54.877,55.576,4287255,0
2015-04-21,55.507,55.611,55.029,55.412,6869962,0
2015-04-22,57.228,58.461,56.515,57.597,18743062,0
2015-04-23,57.46,57.872,57.126,57.618,6622762,0
2015-04-24,57.77,59.731,57.625,59.695,11115731,0
2015-04-27,59.695,59.913,59.209,59.36,5685010,0
2015-04-28,59.146,59.791,58.866,59.517,4410149,0
2015-04-29,59.071,59.469,58.976,59.112,4195727,0
2015-04-30,58.982,59.497,58.673,58.913,3763839,0
2015-05-01,59.284,63.046,59.257,62.985,25009637,0
2015-05-04,63.019,64.513,62.355,62.375,14816218,0
2015-05-05,61.894,62.094,61.566,61.676,7154448,0
2015-05-06,61.854,61.972,60.909,61.141,4297300,0
2015-05-07,61.284,62.046,60.956,61.771,4906456,0
2015-05-08,62.552,62.89,61.593,61.601,7098857,0
2015-05-11,61.656,62.039,61.436,61.505,6359540,0
2015-05-12,61.148,62.285,61.051,61.95,4209741,0
2015-05-13,61.771,62.278,61.47,61.614,2460261,0
2015-05-14,61.937,62.191,61.518,61.697,2923994,0
2015-05-15,62.868,64.493,62.436,64.397,9066622,0
2015-05-18,64.287,65.028,63.705,64.144,5374135,0
2015-05-19,64.328,65.076,63.978,64.638,6967548,0
2015-05-20,65.076,65.726,64.525,65.028,5174144,0
2015-05-21,64.787,64.85,63.828,64.041,4940733,0
2015-05-22,63.992,64.026,62.525,62.738,8221763,0
2015-05-26,62.787,63.198,62.162,62.738,4381075,0
2015-05-27,63.258,63.643,62.807,63.04,5012666,0
2015-05-28,62.896,63.184,62.465,62.917,4129816,0
2015-05-29,62.759,62.91,61.538,61.759,5411870,0
2015-06-01,61.586,62.252,61.366,61.869,3617004,0
2015-06-02,61.827,62.21,61.525,61.593,3153482,0
2015-06-03,61.908,63.232,61.682,62.744,7252644,0
2015-06-04,62.245,62.436,61.82,62.039,3457141,0
2015-06-05,61.937,62.472,61.798,62.224,2342843,0
2015-06-08,62.059,62.65,61.985,62.025,3887570,0
2015-06-09,61.937,62.231,61.798,62.087,2500265,0
2015-06-10,62.011,62.89,62.011,62.779,2652762,0
2015-06-11,62.978,63.115,62.506,62.594,1732000,0
2015-06-12,62.408,62.669,62.272,62.444,3233756,0
2015-06-15,61.985,62.397,61.739,62.285,1771615,0
2015-06-16,62.21,62.958,62.21,62.931,3127827,0
2015-06-17,62.773,62.91,62.184,62.574,2725562,0
2015-06-18,62.669,63.966,62.588,63.52,2935228,0
2015-06-19,63.314,63.526,63.211,63.239,2984544,0
2015-06-22,63.478,63.931,63.144,63.341,3632962,0
2015-06-23,63.601,63.657,62.971,63.074,2444232,0
2015-06-24,63.095,63.123,62.69,62.718,3645360,0
2015-06-25,62.944,63.046,62.506,62.628,3508209,0
2015-06-26,62.861,63.779,62.628,63.568,3151465,0
2015-06-29,62.917,63.17,61.298,61.416,4874052,0
2015-06-30,61.95,62.011,61.175,61.739,4180752,0
2015-07-01,62.444,63.327,62.382,62.84,4492796,0
2015-07-02,63.005,63.341,62.191,62.744,2944419,0
2015-07-06,62.107,62.436,61.848,62.142,3426353,0
2015-07-07,62.361,62.361,60.662,61.607,9430609,0
2015-07-08,60.492,60.614,58.379,59.709,11380671,0
2015-07-09,60.662,61.58,60.216,60.304,7642365,0
2015-07-10,61.121,62.397,60.785,62.272,7301377,0
2015-07-13,62.643,63.279,62.081,62.444,6188390,0
2015-07-14,62.32,63.163,62.073,63.046,8506820,0
2015-07-15,62.689,62.689,60.246,61.188,14338585,0
2015-07-16,61.642,61.849,60.437,60.754,5456167,0
2015-07-17,60.595,60.761,60.149,60.499,5446286,0
2015-07-20,60.582,61.049,60.189,60.672,3256532,0
2015-07-21,60.74,61.133,60.48,61.009,3278028,0
2015-07-22,60.686,61.904,60.595,61.483,4669740,0
2015-07-23,61.298,61.429,60.298,60.458,5080385,0
2015-07-24,60.74,60.892,59.467,59.693,3861382,0
2015-07-27,59.157,59.46,58.745,59.191,5441641,0
2015-07-28,59.59,59.991,59.026,59.86,2909071,0
2015-07-29,59.998,60.761,59.803,60.423,3063638,0
2015-07-30,60.458,60.829,59.907,60.595,2029394,0
2015-07-31,60.94,61.049,60.355,60.417,2082413,0
2015-08-03,60.609,60.747,59.976,60.458,2169500,0
2015-08-04,60.582,61.063,60.43,60.713,2038981,0
2015-08-05,61.243,61.705,60.892,61.298,2026488,0
2015-08-06,61.457,61.733,60.231,60.423,2959943,0
2015-08-07,60.203,60.341,59.633,60.313,2095194,0
2015-08-10,60.769,61.167,60.382,60.458,1872661,0
2015-08-11,59.522,59.522,57.139,57.513,14024483,0
2015-08-12,56.438,56.451,54.193,55.544,17289865,0
2015-08-13,56.107,58.579,55.976,57.69,11406208,0
2015-08-14,57.52,57.931,57.147,57.546,5446286,0
2015-08-17,57.044,58.992,56.809,58.538,8760922,0
2015-08-18,58.311,58.586,57.76,57.966,6577698,0
2015-08-19,58.868,59.708,58.393,59.267,14465332,0
2015-08-20,58.518,58.916,56.252,56.327,11225363,0
2015-08-21,55.792,56.155,54.524,54.868,12716141,0
2015-08-24,49.637,54.379,49.147,53.14,15152537,0
2015-08-25,54.593,54.682,52.342,52.391,9191321,0
2015-08-26,53.671,54.985,52.712,54.854,6626942,0
2015-08-27,55.143,57.106,55.143,56.637,7629946,0
2015-08-28,56.541,56.967,55.948,56.327,4249219,0
2015-08-31,55.757,55.983,54.868,54.916,4682235,0
2015-09-01,53.573,54.766,53.353,54.454,6515819,0
2015-09-02,55.102,55.26,54.193,55.26,4850588,0
2015-09-03,55.529,55.728,54.909,55.226,2640347,0
2015-09-04,54.406,54.759,53.821,54.311,3081639,0
2015-09-08,55.639,56.418,55.406,56.287,4551356,0
2015-09-09,57.003,57.478,55.66,55.777,4735690,0
2015-09-10,55.619,55.915,54.717,55.006,4592290,0
2015-09-11,55.074,56.087,54.813,56.059,3946067,0
2015-09-14,55.887,56.04,55.459,55.728,2659085,0
2015-09-15,55.976,56.932,55.385,56.741,3338020,0
2015-09-16,56.658,57.278,56.183,57.187,3864580,0
2015-09-17,57.093,57.76,56.734,57.119,5444316,0
2015-09-18,55.921,56.561,54.971,55.179,7939199,0
2015-09-21,55.419,55.57,54.586,55.371,5332841,0
2015-09-22,54.73,55.095,54.339,54.593,5318315,0
2015-09-23,54.606,54.82,53.992,54.332,3894820,0
2015-09-24,54.077,54.077,53.208,53.919,4426918,0
2015-09-25,54.559,54.868,53.849,54.112,4903025,0
2015-09-28,53.698,53.842,52.265,52.321,5912381,0
2015-09-29,52.446,52.603,51.798,52.425,6285294,0
2015-09-30,53.367,55.247,52.797,55.039,7704754,0
2015-10-01,55.08,55.438,54.387,54.985,4622535,0
2015-10-02,53.932,56.382,53.932,56.176,8061505,0
2015-10-05,56.872,57.346,56.04,57.173,5990294,0
2015-10-06,57.016,57.513,56.472,57.428,16872687,0
2015-10-07,48.059,48.81,46.264,46.614,53448323,0
2015-10-08,46.201,47.02,45.677,46.443,19021771,0
2015-10-09,46.471,48.479,46.4,48.363,14299158,0
2015-10-12,48.534,49.347,48.431,48.769,10220040,0
2015-10-13,48.514,49.196,48.072,48.177,7478442,0
2015-10-14,48.197,48.565,47.345,47.526,6248744,0
2015-10-15,47.815,48.128,47.117,48.003,6811524,0
2015-10-16,49.204,50.089,48.35,50.006,14020746,0
2015-10-19,49.701,49.819,49.284,49.694,5492981,0
2015-10-20,51.988,52.127,50.553,50.608,22265188,0
2015-10-21,50.727,51.573,50.304,50.975,8884288,0
2015-10-22,51.386,51.703,50.255,50.366,7850791,0
2015-10-23,50.9,50.9,50.054,50.512,5781635,0
2015-10-26,50.304,51.613,50.291,51.405,5136170,0
2015-10-27,51.252,51.399,50.394,50.706,3808728,0
2015-10-28,50.727,51.203,49.826,50.567,5436606,0
2015-10-29,50.526,50.587,50.041,50.249,3350854,0
2015-10-30,50.38,50.38,48.854,49.14,7060590,0
2015-11-02,49.453,49.992,49.431,49.776,4207924,0
2015-11-03,49.526,50.214,49.48,50.041,3845690,0
2015-11-04,50.089,50.22,49.439,49.576,3396034,0
2015-11-05,49.66,49.847,49.049,49.319,3731381,0
2015-11-06,49.118,49.439,48.854,49.369,3633398,0
2015-11-09,48.974,48.974,47.401,47.815,7204316,0
2015-11-10,47.699,48.031,47.358,47.65,4262990,0
2015-11-11,47.907,48.037,47.311,47.427,3889537,0
2015-11-12,47.345,47.449,46.216,46.513,9363373,0
2015-11-13,48.072,48.419,47.04,48.143,11537294,0
2015-11-16,47.893,48.065,47.263,47.692,4964882,0
2015-11-17,47.671,48.544,47.519,48.467,7297392,0
2015-11-18,48.508,49.41,48.315,49.284,6902145,0
2015-11-19,49.204,49.889,49.036,49.674,4587962,0
2015-11-20,50.006,50.824,49.798,50.422,6150762,0
2015-11-23,50.457,50.781,50.262,50.373,3686937,0
2015-11-24,49.783,50.366,49.633,50.158,3159365,0
2015-11-25,50.359,50.512,50.22,50.304,3343207,0
2015-11-27,50.373,50.587,50.034,50.56,2654449,0
2015-11-30,50.443,50.636,50.186,50.249,4644962,0
2015-12-01,50.727,51.834,50.727,51.613,7321262,0
2015-12-02,51.626,52.321,51.608,51.939,5098227,0
2015-12-03,52.022,52.099,50.534,50.679,5719848,0
2015-12-04,51.06,52.957,50.936,52.764,5744838,0
2015-12-07,52.619,53.11,51.982,52.95,5230833,0
2015-12-08,52.189,52.91,51.372,52.383,4347459,0
2015-12-09,52.342,53.035,51.038,51.143,7448186,0
2015-12-10,51.281,51.351,49.319,50.72,9384440,0
2015-12-11,50.304,50.567,49.153,49.41,5631272,0
2015-12-14,49.312,49.674,48.842,49.653,6263003,0
2015-12-15,50.041,50.534,49.95,50.319,7073144,0
2015-12-16,50.658,51.108,49.957,50.962,4578005,0
2015-12-17,50.962,51.288,50.034,50.034,4661845,0
2015-12-18,49.783,50.013,49.204,49.783,7256699,0
2015-12-21,49.903,51.024,49.903,50.866,6964628,0
2015-12-22,50.996,51.038,49.943,50.587,6517327,0
2015-12-23,50.679,51.475,50.658,51.365,4979311,0
2015-12-24,51.172,51.738,51.056,51.281,2208061,0
2015-12-28,51.038,51.245,50.629,51.172,4993946,0
2015-12-29,51.405,51.802,51.121,51.447,3840831,0
2015-12-30,51.392,51.545,51.081,51.15,3191400,0
2015-12-31,51.031,51.211,50.601,50.623,2522543,0
2016-01-04,49.424,50.069,48.954,50.041,4995386,0
2016-01-05,50.47,50.727,49.417,49.915,5470643,0
2016-01-06,49.347,49.883,49.077,49.562,5238216,0
2016-01-07,48.378,48.8,47.59,47.871,11372527,0
2016-01-08,47.982,48.35,47.103,47.22,6220377,0
2016-01-11,47.477,47.774,46.61,47.137,6112267,0
2016-01-12,47.519,48.364,47.442,48.211,4693690,0
2016-01-13,49.188,49.188,47.975,48.156,6952128,0
2016-01-14,48.309,49.006,47.339,48.839,5395716,0
2016-01-15,47.61,47.981,46.571,46.802,9785524,0
2016-01-19,47.039,48.337,46.983,47.975,9939364,0
2016-01-20,47.311,47.805,46.376,47.429,7616929,0
2016-01-21,47.661,48.748,47.217,48.106,6065501,0
2016-01-22,48.294,48.575,47.905,48.121,7702703,0
2016-01-25,47.975,48.35,46.983,47.012,7128084,0
2016-01-26,47.388,48.866,47.271,48.742,4463677,0
2016-01-27,48.468,49.124,48.163,48.413,4180822,0
2016-01-28,48.685,49.607,48.35,49.118,5864042,0
2016-01-29,49.327,50.513,49.167,50.485,6185432,0
2016-02-01,50.171,51.259,49.858,50.994,6990953,0
2016-02-02,50.625,51.532,49.906,50.451,14833201,0
2016-02-03,50.639,51.114,49.83,50.541,15088320,0
2016-02-04,50.207,50.919,48.891,50.444,17659940,0
2016-02-05,50.444,50.675,48.476,48.664,11180907,0
2016-02-08,47.933,47.988,46.67,47.039,7196633,0
2016-02-09,46.523,47.632,46.306,46.369,6456745,0
2016-02-10,46.684,47.429,46.523,46.571,3605432,0
2016-02-11,45.867,46.167,45.051,45.511,4581494,0
2016-02-12,46,47.081,45.832,46.976,4162870,0
2016-02-16,47.555,48.777,47.555,48.497,6935302,0
2016-02-17,48.866,49.99,48.833,49.67,6673384,0
2016-02-18,49.44,49.969,49.089,49.55,4223063,0
2016-02-19,49.411,49.515,48.657,49.196,4775837,0
2016-02-22,49.745,50.326,49.607,50.2,7867552,0
2016-02-23,49.851,50.359,49.528,49.887,4921714,0
2016-02-24,49.327,50.01,48.511,49.865,4855652,0
2016-02-25,50.095,50.185,48.49,49.501,7158985,0
2016-02-26,49.912,49.912,49.139,49.823,8609391,0
2016-02-29,49.745,51.184,49.684,50.555,8019194,0
2016-03-01,50.848,53.499,50.784,53.15,9945214,0
2016-03-02,52.893,53.108,52.223,52.606,3833167,0
2016-03-03,52.689,53.324,52.256,53.291,3036552,0
2016-03-04,53.291,54.691,52.954,54.447,6853271,0
2016-03-07,54.065,54.705,53.61,54.447,4849878,0
2016-03-08,53.993,54.252,53.458,53.492,5136643,0
2016-03-09,53.785,54.161,53.029,53.226,3702154,0
2016-03-10,53.568,54.043,52.663,53.548,3528992,0
2016-03-11,53.827,54.266,53.551,54.252,2589234,0
2016-03-14,54.188,54.238,53.659,54.099,3758955,0
2016-03-15,54.029,55.236,53.898,54.573,4193739,0
2016-03-16,54.309,55.111,54.309,54.866,3423826,0
2016-03-17,54.964,55.431,54.497,54.964,3183544,0
2016-03-18,55.111,55.146,54.554,54.629,7139753,0
2016-03-21,54.727,55.544,54.663,55.411,5417942,0
2016-03-22,54.943,55.451,54.875,55.096,2863154,0
2016-03-23,55.181,56.854,54.497,56.191,9334253,0
2016-03-24,55.885,55.885,55.047,55.355,4295703,0
2016-03-28,55.716,55.857,55.375,55.669,2208221,0
2016-03-29,55.621,56.234,55.508,56.206,3011953,0
2016-03-30,56.631,57.425,56.352,57.378,5187530,0
2016-03-31,57.411,57.636,56.792,57.099,4008240,0
2016-04-01,56.423,57.762,56.31,57.391,3244509,0
2016-04-04,57.526,57.551,56.722,57.134,2938974,0
2016-04-05,57.134,57.49,56.52,56.903,2596034,0
2016-04-06,56.834,57.14,56.506,57.126,2280054,0
2016-04-07,56.952,57.384,56.352,56.693,2971715,0
2016-04-08,56.987,57.573,56.834,57.44,4295689,0
2016-04-11,57.532,57.691,56.958,57.064,2893409,0
2016-04-12,56.952,57.432,56.31,57.238,5452780,0
2016-04-13,56.677,57.631,56.642,57.631,4239246,0
2016-04-14,57.47,57.827,57.217,57.806,3437068,0
2016-04-15,57.708,57.786,57.133,57.412,3439388,0
2016-04-18,57.498,57.982,57.188,57.954,3557820,0
2016-04-19,57.161,58.066,56.333,57.616,6522709,0
2016-04-20,57.876,58.522,57.287,57.898,6672134,0
2016-04-21,59.539,60.184,56.656,57.316,18979573,0
2016-04-22,57.322,57.632,56.529,56.957,4504618,0
2016-04-25,56.95,57.085,56.579,57.077,4230525,0
2016-04-26,57.174,57.575,57.07,57.554,4400301,0
2016-04-27,57.35,57.488,56.593,57.167,3293284,0
2016-04-28,56.817,57.092,56.312,56.431,2014112,0
2016-04-29,56.396,56.396,55.456,55.815,3218579,0
2016-05-02,56.249,56.908,56.15,56.803,2586609,0
2016-05-03,56.55,56.698,55.822,55.926,2141341,0
2016-05-04,55.597,56.69,55.562,56.579,3693311,0
2016-05-05,56.536,56.922,56.129,56.712,3815344,0
2016-05-06,56.516,56.867,55.856,56.796,4513363,0
2016-05-09,56.846,57.701,56.69,57.441,2219147,0
2016-05-10,57.616,58.262,57.253,58.157,2567233,0
2016-05-11,57.82,57.827,56.544,56.607,2886325,0
2016-05-12,56.964,57.527,56.746,57.224,2400998,0
2016-05-13,57.021,57.133,56.284,56.333,2793644,0
2016-05-16,56.27,57.202,56.178,57,2432430,0
2016-05-17,57.007,57.47,56.572,56.81,3005244,0
2016-05-18,56.69,56.69,55.905,56.242,2719991,0
2016-05-19,56.114,56.284,55.576,56.172,2836346,0
2016-05-20,56.178,56.81,55.441,55.842,7710249,0
2016-05-23,55.94,56.249,54.951,56.108,4985520,0
2016-05-24,56.46,57.84,56.46,57.616,5152689,0
2016-05-25,57.652,58.199,57.316,57.947,6663914,0
2016-05-26,58.129,58.522,57.712,57.84,3671509,0
2016-05-27,57.898,58.241,57.687,57.94,2615382,0
2016-05-31,57.701,57.947,57.419,57.588,6240859,0
2016-06-01,57.246,58.157,57.147,57.827,3699361,0
2016-06-02,57.723,58.059,57.217,57.848,2897997,0
2016-06-03,57.687,58.129,57.412,57.954,1893909,0
2016-06-06,58.003,58.565,57.813,58.361,2540415,0
2016-06-07,58.228,59.1,58.228,58.676,4148911,0
2016-06-08,58.578,59.125,58.368,59.062,3178244,0
2016-06-09,58.775,59.16,58.725,58.74,3601316,0
2016-06-10,58.368,58.543,57.715,57.876,3379357,0
2016-06-13,57.758,58.578,57.582,57.926,4672719,0
2016-06-14,57.765,58.122,57.527,57.869,4014629,0
2016-06-15,58.129,58.668,58.059,58.101,3788717,0
2016-06-16,57.758,58.235,57.287,58.171,3829056,0
2016-06-17,58.03,58.683,57.869,58.613,4727466,0
2016-06-20,59.287,59.871,58.95,58.964,4158840,0
2016-06-21,59.265,59.314,58.845,59.132,3060947,0
2016-06-22,59.097,59.237,58.851,58.851,2866633,0
2016-06-23,59.342,60.277,59.314,60.262,3874514,0
2016-06-24,58.319,58.964,57.231,57.631,6975959,0
2016-06-27,56.726,57.049,55.519,55.653,5845041,0
2016-06-28,56.053,56.964,55.897,56.964,6853733,0
2016-06-29,57.533,58.101,57.231,57.975,4314352,0
2016-06-30,57.975,58.185,57.385,58.171,5330234,0
2016-07-01,58.192,58.95,57.96,58.598,2611218,0
2016-07-05,58.438,58.866,58.157,58.255,3622216,0
2016-07-06,58.558,59.153,58.206,59.048,4375893,0
2016-07-07,59.138,59.469,58.907,59.145,4008427,0
2016-07-08,59.631,60.612,59.532,60.163,5752791,0
2016-07-11,60.262,60.753,60.009,60.64,4558568,0
2016-07-12,60.971,61.314,60.36,60.494,6970963,0
2016-07-13,60.408,60.839,59.993,60.473,8754886,0
2016-07-14,63.511,63.9,61.968,62.256,14942578,0
2016-07-15,62.419,62.616,61.685,61.707,5985995,0
2016-07-18,61.854,62.037,61.34,61.783,4988556,0
2016-07-19,61.502,62.081,61.502,61.756,3204112,0
2016-07-20,62.066,62.312,61.889,61.975,2062190,0
2016-07-21,61.735,62.158,61.544,61.995,2853192,0
2016-07-22,62.087,63.724,62.084,63.547,5783213,0
2016-07-25,63.428,63.744,63.307,63.716,3610549,0
2016-07-26,63.04,63.562,62.68,62.948,5753176,0
2016-07-27,62.989,63.406,62.829,63.279,5455275,0
2016-07-28,63.257,63.865,63.209,63.661,3297377,0
2016-07-29,63.54,63.73,62.983,63.067,2975646,0
2016-08-01,62.92,63.428,62.821,63.067,3398089,0
2016-08-02,62.983,63.025,61.841,62.285,3289285,0
2016-08-03,62.2,62.341,61.904,62.327,2621268,0
2016-08-04,62.256,62.665,62.03,62.362,2484680,0
2016-08-05,62.637,62.961,62.49,62.588,2465594,0
2016-08-08,62.756,62.899,62.462,62.835,4383526,0
2016-08-09,62.702,63.372,62.702,62.8,2964233,0
2016-08-10,62.913,63.117,62.334,62.391,3648486,0
2016-08-11,62.673,63.73,62.673,63.463,3567001,0
2016-08-12,63.173,63.956,63.061,63.449,3202265,0
2016-08-15,63.428,63.85,63.37,63.435,1974003,0
2016-08-16,63.202,63.701,63.146,63.335,2350423,0
2016-08-17,63.23,63.511,62.948,63.392,2515131,0
2016-08-18,63.392,64.097,63.322,64.012,2968210,0
2016-08-19,63.801,63.879,62.961,62.989,3512607,0
2016-08-22,62.989,63.435,62.841,63.335,2569613,0
2016-08-23,63.476,64.041,63.413,63.688,2432367,0
2016-08-24,63.625,63.921,63.202,63.3,2884600,0
2016-08-25,63.279,63.688,63.131,63.435,3461901,0
2016-08-26,63.456,64.069,63.025,63.146,3442978,0
2016-08-29,63.406,64.132,63.257,64.012,2551610,0
2016-08-30,64.026,64.288,63.801,64.026,3111383,0
2016-08-31,63.794,64.176,63.702,63.977,2910721,0
2016-09-01,63.886,64.204,63.787,64.012,2509578,0
2016-09-02,64.437,64.88,64.211,64.365,4965278,0
2016-09-06,64.598,64.845,64.211,64.358,6848276,0
2016-09-07,64.217,64.262,63.61,63.9,5894046,0
2016-09-08,63.497,63.61,62.659,62.694,4954647,0
2016-09-09,62.369,62.369,61.34,61.34,5282861,0
2016-09-12,61.206,62.651,61.134,62.531,5266409,0
2016-09-13,62.066,62.081,61.022,61.156,4226548,0
2016-09-14,61.156,61.738,61.035,61.311,3226825,0
2016-09-15,61.079,62.023,60.839,61.918,4305460,0
2016-09-16,61.607,62.115,61.417,62.094,11930895,0
2016-09-19,62.405,62.651,62.151,62.341,2904667,0
2016-09-20,62.49,62.845,62.32,62.637,2443737,0
2016-09-21,62.702,63.335,62.694,63.216,2396217,0
2016-09-22,63.668,64.055,63.54,63.808,2507359,0
2016-09-23,63.223,64.097,63.188,63.928,3092020,0
2016-09-26,63.632,63.794,63.11,63.138,5025007,0
2016-09-27,63.307,63.696,62.948,63.377,4725341,0
2016-09-28,63.399,63.688,63.124,63.632,3428972,0
2016-09-29,63.653,64.069,63.236,63.343,3149241,0
2016-09-30,63.392,64.534,63.364,64.048,5119559,0
2016-10-03,64.048,64.38,63.843,64.125,4521493,0
2016-10-04,64.309,64.816,63.639,63.675,5692176,0
2016-10-05,63.857,63.977,62.285,62.503,12786151,0
2016-10-06,61.326,61.911,61.009,61.671,12236820,0
2016-10-07,61.861,62.055,61.467,61.869,8858020,0
2016-10-10,62.1,62.433,61.593,61.636,7058271,0
2016-10-11,63.78,63.956,62.194,62.243,9183224,0
2016-10-12,62.411,63.202,61.982,62.729,6292190,0
2016-10-13,62.462,63.497,62.32,63.032,5920427,0
2016-10-14,63.364,63.511,62.899,62.899,6787633,0
2016-10-17,62.784,62.92,61.465,61.522,6515684,0
2016-10-18,62.025,62.04,61.118,61.118,4423154,0
2016-10-19,61.551,62.047,61.238,61.883,5139253,0
2016-10-20,61.522,61.671,61.096,61.146,3482616,0
2016-10-21,61.032,61.82,61.005,61.692,9291083,0
2016-10-24,61.735,62.423,61.664,62.281,4924955,0
2016-10-25,61.373,61.805,60.693,60.812,4177279,0
2016-10-26,60.606,60.926,60.458,60.812,3188639,0
2016-10-27,61.032,61.061,60.415,60.55,3173574,0
2016-10-28,60.508,60.944,60.352,60.805,2952310,0
2016-10-31,61.236,61.245,60.707,61.203,5492147,0
2016-11-01,61.383,61.797,59.77,59.883,12274912,0
2016-11-02,59.863,59.873,58.827,58.906,10269292,0
2016-11-03,59.093,59.647,58.936,59.35,7284601,0
2016-11-04,59.38,59.449,58.779,59.016,4180779,0
2016-11-07,59.844,61.216,59.43,61.186,5022885,0
2016-11-08,61.255,61.373,60.83,61.176,4991720,0
2016-11-09,60.209,61.274,59.952,61.047,4244038,0
2016-11-10,60.9,61.274,60.456,60.525,6828085,0
2016-11-11,60.406,60.486,59.814,59.893,5676362,0
2016-11-14,60.287,60.633,59.834,59.893,3749124,0
2016-11-15,59.972,60.13,59.567,59.893,4207848,0
2016-11-16,59.686,59.943,59.538,59.597,4979723,0
2016-11-17,59.755,60.105,59.567,59.952,2922963,0
2016-11-18,61.009,61.62,60.564,61.531,4757183,0
2016-11-21,61.502,61.541,61.057,61.176,2962105,0
2016-11-22,61.196,62,61.176,61.896,2579724,0
2016-11-23,61.65,62.37,61.65,62.31,2011070,0
2016-11-25,62.291,62.607,62.133,62.498,883730,0
2016-11-28,62.242,62.824,61.936,62.271,3533488,0
2016-11-29,62.32,63.026,62.32,62.696,3199795,0
2016-11-30,62.696,62.843,62.36,62.547,4940907,0
2016-12-01,62.597,62.696,61.709,61.857,3386670,0
2016-12-02,61.679,61.906,61.493,61.59,2076093,0
2016-12-05,61.759,62.508,61.729,62.222,2306459,0
2016-12-06,62.222,62.666,62.103,62.617,2908538,0
2016-12-07,62.577,63.623,62.508,63.583,2690752,0
2016-12-08,63.633,63.949,63.386,63.504,2050529,0
2016-12-09,63.484,63.673,63.11,63.633,2410973,0
2016-12-12,63.484,64.126,63.238,63.88,2288013,0
2016-12-13,63.959,64.448,63.741,63.761,2009138,0
2016-12-14,63.83,63.909,62.952,63.031,2714830,0
2016-12-15,62.735,63.267,62.547,62.962,2605583,0
2016-12-16,63.229,63.61,62.824,63.396,3426650,0
2016-12-19,63.357,63.583,63.159,63.189,1556103,0
2016-12-20,63.257,63.633,63.15,63.367,1702105,0
2016-12-21,63.267,63.702,63.199,63.337,1110279,0
2016-12-22,63.179,63.396,62.903,63.199,1525227,0
2016-12-23,63.021,63.159,62.754,62.962,1318221,0
2016-12-27,63.159,63.633,63.021,63.179,1412845,0
2016-12-28,63.209,63.396,62.774,62.873,1830860,0
2016-12-29,62.716,63.09,62.686,62.784,1440766,0
2016-12-30,63.08,63.09,62.32,62.489,1912474,0
2017-01-03,62.716,62.942,61.985,62.37,4850540,0
2017-01-04,62.31,62.947,62.232,62.597,2873398,0
2017-01-05,62.508,62.923,62.34,62.804,2156219,0
2017-01-06,62.804,63.969,62.537,63.564,2882121,0
2017-01-09,63.524,63.988,63.475,63.741,1970152,0
2017-01-10,63.899,64.309,63.8,64.116,2580321,0
2017-01-11,63.918,64.156,63.671,63.928,1271646,0
2017-01-12,63.7,64.245,63.601,64.097,1059092,0
2017-01-13,64.136,64.324,63.859,64.097,1571408,0
2017-01-17,63.7,64.126,63.408,63.611,1592371,0
2017-01-18,63.879,63.987,63.458,63.799,1629344,0
2017-01-19,64.047,64.077,63.272,63.472,1552813,0
2017-01-20,63.641,64.106,63.491,64.017,2157084,0
2017-01-23,63.769,63.928,61.816,63.849,3536734,0
2017-01-24,64.057,64.86,64.057,64.76,1948505,0
2017-01-25,64.998,65.628,64.93,65.028,2808105,0
2017-01-26,65.008,65.216,64.721,64.731,2169498,0
2017-01-27,64.592,65.375,64.334,65.326,1961075,0
2017-01-30,65.256,65.356,64.483,65.108,1839306,0
2017-01-31,65.098,65.356,64.537,64.958,3272175,0
2017-02-01,64.91,65.177,64.235,64.305,2045932,0
2017-02-02,64.354,65.276,64.126,65.098,1568517,0
2017-02-03,65.435,65.945,65.266,65.653,1875033,0
2017-02-06,65.464,65.891,65.435,65.722,1246750,0
2017-02-07,65.901,66.297,65.811,65.911,1508983,0
2017-02-08,65.851,66.218,65.722,66.009,2499356,0
2017-02-09,65.712,67.398,65.444,66.803,3011753,0
2017-02-10,66.773,67.675,66.495,67.408,3218670,0
2017-02-13,67.546,68.379,67.199,67.516,4440668,0
2017-02-14,67.655,68.102,67.526,67.982,1941810,0
2017-02-15,67.744,68.339,67.636,68.052,1604315,0
2017-02-16,68.2,68.3,67.487,67.844,1980703,0
2017-02-17,67.754,68.022,67.388,67.804,2247360,0
2017-02-21,67.308,67.982,66.902,67.08,3631159,0
2017-02-22,65.326,65.752,65.236,65.524,5972770,0
2017-02-23,65.821,65.881,65.118,65.177,3980095,0
2017-02-24,65.008,65.435,64.968,65.375,2390674,0
2017-02-27,65.356,65.435,64.702,64.949,1823459,0
2017-02-28,64.9,64.92,64.552,64.75,2697273,0
2017-03-01,65.326,65.375,64.804,64.998,2331527,0
2017-03-02,64.85,64.93,64.349,64.642,2195524,0
2017-03-03,64.592,64.731,63.857,64.463,2189434,0
2017-03-06,64.106,64.156,63.779,63.938,2002853,0
2017-03-07,63.779,63.859,63.433,63.463,2067808,0
2017-03-08,63.511,63.652,63.244,63.521,1860415,0
2017-03-09,63.433,63.611,63.135,63.253,1688869,0
2017-03-10,64.126,64.186,63.491,63.749,2569016,0
2017-03-13,63.749,64.04,63.521,63.819,1670763,0
2017-03-14,63.749,63.928,63.225,63.393,2020110,0
2017-03-15,63.611,63.69,62.699,63.353,2927232,0
2017-03-16,63.561,63.611,63.205,63.263,2616619,0
2017-03-17,63.353,63.7,63.244,63.313,7526288,0
2017-03-20,63.472,63.591,63.283,63.511,2556761,0
2017-03-21,63.809,63.859,62.977,63.175,3287037,0
2017-03-22,63.215,63.443,62.505,62.768,3185467,0
2017-03-23,62.748,63.026,62.53,62.629,2811026,0
2017-03-24,62.768,63.175,62.5,63.026,3300093,0
2017-03-27,62.57,63.041,62.302,62.957,4980001,0
2017-03-28,63.423,64.166,62.957,63.908,3857690,0
2017-03-29,63.839,64.126,63.185,63.491,2738439,0
2017-03-30,63.333,63.71,63.225,63.463,3282992,0
2017-03-31,63.463,63.809,63.343,63.343,2431598,0
2017-04-03,63.185,63.433,62.629,62.996,3234193,0
2017-04-04,62.917,63.541,62.758,63.283,2987886,0
2017-04-05,63.521,64.334,63.293,63.313,3467523,0
2017-04-06,63.611,64.206,63.443,63.987,4214303,0
2017-04-07,63.869,64.225,63.685,63.72,3010470,0
2017-04-10,63.68,64.047,63.531,63.571,2379093,0
2017-04-11,63.611,63.96,63.282,63.89,2124650,0
2017-04-12,63.93,63.989,63.661,63.77,1491034,0
2017-04-13,63.77,63.85,63.491,63.531,1973876,0
2017-04-17,63.641,63.92,63.581,63.631,1623585,0
2017-04-18,63.531,63.85,63.472,63.701,1604875,0
2017-04-19,63.95,64.587,63.87,64.278,3016096,0
2017-04-20,64.438,64.965,64.398,64.776,2439088,0
2017-04-21,64.756,64.856,64.288,64.557,2606245,0
2017-04-24,64.955,65.727,64.91,65.453,2506397,0
2017-04-25,65.533,66.22,65.453,65.712,3412040,0
2017-04-26,65.762,66.016,65.533,65.613,1691145,0
2017-04-27,65.932,66.42,65.673,65.742,2495190,0
2017-04-28,65.553,65.663,65.095,65.483,2327750,0
2017-05-01,65.453,65.742,65.324,65.483,2236083,0
2017-05-02,65.692,66.071,65.483,66.071,3227390,0
2017-05-03,66.898,68.531,66.649,67.973,4862578,0
2017-05-04,67.754,68.72,67.635,68.7,3767517,0
2017-05-05,68.72,69.119,68.411,69.019,2942125,0
2017-05-08,68.75,69.148,68.721,68.86,2942153,0
2017-05-09,68.899,69.059,68.451,68.481,2450286,0
2017-05-10,68.342,68.909,68.342,68.601,2030555,0
2017-05-11,69.089,69.138,68.192,68.85,3013597,0
2017-05-12,68.82,69.069,68.581,68.621,1488299,0
2017-05-15,68.621,69.049,68.461,68.939,1626542,0
2017-05-16,69.268,69.487,69.019,69.069,2441957,0
2017-05-17,68.8,69.094,68.511,68.88,1805824,0
2017-05-18,68.87,69.148,68.631,68.82,3152125,0
2017-05-19,69.099,70.164,68.87,69.786,4900612,0
2017-05-22,69.965,70.842,69.716,70.722,2473650,0
2017-05-23,70.782,70.832,70.443,70.632,2046301,0
2017-05-24,70.672,71.857,70.513,71.658,2005448,0
2017-05-25,71.867,72.047,71.618,71.837,1354717,0
2017-05-26,71.837,72.226,71.678,71.798,1342415,0
2017-05-30,71.837,72.161,71.668,72.116,3464912,0
2017-05-31,72.166,72.455,72.091,72.345,1728735,0
2017-06-01,72.345,73.531,72.266,73.531,2265903,0
2017-06-02,73.471,73.979,73.321,73.69,1809396,0
2017-06-05,73.68,74.158,73.59,73.899,2566531,0
2017-06-06,73.829,74.158,73.55,74.019,2163865,0
2017-06-07,74.198,74.198,73.57,73.959,1730547,0
2017-06-08,73.979,74.108,73.331,73.67,3351439,0
2017-06-09,73.6,74.058,72.584,72.804,2043204,0
2017-06-12,72.684,72.873,70.612,71.618,3720771,0
2017-06-13,71.758,72.55,71.509,72.375,2003780,0
2017-06-14,72.764,72.853,72.286,72.744,1567488,0
2017-06-15,72.375,72.395,71.967,72.316,1255843,0
2017-06-16,72.365,72.714,72.146,72.485,2138661,0
2017-06-19,72.614,73.74,72.535,73.63,2207098,0
2017-06-20,73.59,73.949,73.282,73.61,2840148,0
2017-06-21,73.7,74.347,73.555,74.098,2563236,0
2017-06-22,74.138,74.517,73.76,74.238,1594301,0
2017-06-23,74.527,75.044,74.377,74.517,2456301,0
2017-06-26,74.716,75.144,74.337,74.437,1003976,0
2017-06-27,74.407,74.661,73.59,73.67,1404826,0
2017-06-28,74.098,74.168,73.78,73.849,1186158,0
2017-06-29,73.839,73.839,72.704,73.152,1271713,0
2017-06-30,73.242,73.849,73.242,73.461,1726278,0
2017-07-03,73.302,73.74,73.043,73.053,2703122,0
2017-07-05,73.033,73.112,72.186,72.784,3153558,0
2017-07-06,72.505,72.525,72.086,72.355,2348497,0
2017-07-07,72.475,73.451,72.415,73.192,2129330,0
2017-07-10,73.172,73.331,72.858,73.242,2456410,0
2017-07-11,73.272,74.108,73.183,73.67,3104386,0
2017-07-12,73.89,74.33,73.87,74.1,1481118,0
2017-07-13,74.12,74.12,72.92,73.42,1462508,0
2017-07-14,73.42,73.75,73.4,73.6,1376155,0
2017-07-17,73.49,73.81,73.25,73.57,1029398,0
2017-07-18,73.52,73.78,73.05,73.76,1305864,0
2017-07-19,73.9,74.25,73.79,74.15,1231354,0
2017-07-20,74.3,74.795,74.13,74.62,1952455,0
2017-07-21,74.3,75.18,74.3,74.74,1363385,0
2017-07-24,74.75,74.92,74.51,74.59,1229595,0
2017-07-25,75,75.44,74.51,74.8,1685971,0
2017-07-26,74.86,74.86,74.17,74.59,1474227,0
2017-07-27,74.46,75.63,74.34,75.61,2076595,0
2017-07-28,75.41,75.5,74.37,75,2050445,0
2017-07-31,75.3,75.68,75.02,75.48,2114119,0
2017-08-01,75.82,76.32,75.29,75.53,1808638,0
2017-08-02,75.43,76.62,75.39,76.62,2095735,0
2017-08-03,75.18,76.47,74.51,74.86,3217942,0
2017-08-04,75.03,75.07,74.19,75.03,2266207,0
2017-08-07,75.02,75.04,74.39,74.99,1719690,0
2017-08-08,74.71,74.87,74.15,74.2,1409739,0
2017-08-09,74.13,75.11,73.77,75.07,1837169,0
2017-08-10,74.8,75.75,74.58,75.36,2254584,0
2017-08-11,75.45,76.14,75.27,75.56,2183829,0
2017-08-14,76.1,76.475,75.82,76.28,2121488,0
2017-08-15,76.37,76.6,76.07,76.39,1480403,0
2017-08-16,76.46,77.125,76.25,76.42,1494026,0
2017-08-17,76.26,76.84,75.53,75.54,1673236,0
2017-08-18,75.44,75.73,75,75.41,2053563,0
2017-08-21,75.6,76.11,75.43,75.85,1222028,0
2017-08-22,76.01,76.705,75.9,76.55,1215484,0
2017-08-23,76.35,76.595,76.034,76.41,1294585,0
2017-08-24,76.54,76.58,76.03,76.26,1118249,0
2017-08-25,76.57,76.59,75.805,75.83,1188240,0
2017-08-28,76.13,76.26,75.69,76.21,1262842,0
2017-08-29,76.01,76.16,75.68,76.09,1203573,0
2017-08-30,76.05,76.5,75.83,76.02,1657721,0
2017-08-31,76.1,76.925,75.84,76.82,1934693,0
2017-09-01,76.99,77.48,76.54,76.63,1373869,0
2017-09-05,76.26,76.87,76.2,76.32,2211209,0
2017-09-06,76.39,76.51,75.81,76.21,1433171,0
2017-09-07,76.31,76.82,76.15,76.47,1224438,0
2017-09-08,76.42,77.09,76.35,76.48,1376166,0
2017-09-11,76.82,78.14,76.75,77.8,1675242,0
2017-09-12,77.71,77.91,76.81,77.17,1810365,0
2017-09-13,77.1,77.58,76.895,77.13,1341347,0
2017-09-14,77.21,77.58,76.99,77.16,1798042,0
2017-09-15,77.22,77.22,75.22,75.25,5701146,0
2017-09-18,75.36,75.97,75.35,75.71,2193541,0
2017-09-19,75.71,75.835,75.04,75.76,1394821,0
2017-09-20,75.91,76.64,75.89,76.37,1515621,0
2017-09-21,76.55,76.69,76.17,76.48,1270136,0
2017-09-22,76.48,76.48,75.79,75.97,1441812,0
2017-09-25,75.57,75.57,73.38,73.95,3807065,0
2017-09-26,73.97,74.13,73.31,73.4,2301644,0
2017-09-27,73.41,73.75,72.68,73.1,3077439,0
2017-09-28,72.66,73.7,72.61,73.5,2410152,0
2017-09-29,73.5,73.94,73.21,73.61,1937896,0
2017-10-02,73.37,74.02,73.37,73.75,2154956,0
2017-10-03,73.81,74.39,73.81,73.92,1980808,0
2017-10-04,74.03,74.32,73.92,74.1,1412256,0
2017-10-05,74.11,74.91,74,74.58,1704087,0
2017-10-06,74.73,76.17,74.57,75.93,2748361,0
2017-10-09,75.97,76.29,75.95,76,1439066,0
2017-10-10,76.08,76.74,75.74,76.18,1402303,0
2017-10-11,76.2,77.03,76.2,76.64,1797281,0
2017-10-12,76.5,76.85,76.28,76.41,1689971,0
2017-10-13,76.47,76.5,75.88,76.2,1536156,0
2017-10-16,76.51,76.78,75.94,76.21,1490296,0
2017-10-17,76.11,76.7899,76.035,76.19,1410724,0
2017-10-18,76.37,76.66,76,76.02,1293183,0
2017-10-19,75.94,76.16,75.2,75.82,1633205,0
2017-10-20,76.03,76.17,75.71,76.17,1266405,0
2017-10-23,76.27,76.375,75.53,75.55,1695277,0
2017-10-24,75.56,75.74,75.22,75.34,1391816,0
2017-10-25,75,75.31,74.18,74.67,2003157,0
2017-10-26,75.21,76.15,75.21,75.87,1829905,0
2017-10-27,75.99,76.05,75.13,75.24,2097888,0
2017-10-30,74.92,75.17,74.34,74.96,2026003,0
2017-10-31,74.795,75.15,74.39,74.45,1945276,0
2017-11-01,74.54,74.95,74.26,74.31,1887014,0
2017-11-02,79.26,80.66,76.21,79.15,4749433,0
2017-11-03,78.55,80.2199,78.54,78.91,2583978,0
2017-11-06,79.01,79.95,78.81,79.87,1726683,0
2017-11-07,80,81.25,79.94,81.01,2669309,0
2017-11-08,80.56,81.65,80.03,81.13,2534454,0
2017-11-09,80.86,81.15,78.8,79.53,2097031,0
2017-11-10,79.15,79.78,78.79,79.59,1604253,0
