Date,Open,High,Low,Close,Volume,OpenInt
1995-12-08,1.7612,2.0615,1.7206,2.029,54832285,0
1995-12-11,2.102,2.3699,2.0939,2.2319,10950193,0
1995-12-12,2.2157,2.3536,2.167,2.167,5251834,0
1995-12-13,2.1264,2.1832,2.1102,2.1183,2532768,0
1995-12-14,2.0939,2.1507,1.8099,1.9803,4283379,0
1995-12-15,1.9478,1.9803,1.9073,1.9073,1168060,0
1995-12-18,1.891,1.9073,1.6719,1.7044,2500240,0
1995-12-19,1.6881,1.8586,1.6881,1.8423,2667317,0
1995-12-20,1.8586,1.8586,1.8099,1.8261,1354358,0
1995-12-21,1.8099,1.8586,1.8099,1.8586,816163,0
1995-12-22,1.8586,1.8586,1.8099,1.8423,782157,0
1995-12-26,1.8586,1.8586,1.8099,1.8099,319368,0
1995-12-27,1.8099,2.0777,1.8099,2.0777,1619020,0
1995-12-28,2.029,2.0939,1.9478,2.0452,761457,0
1995-12-29,2.0452,2.2319,2.0452,2.1994,1054211,0
1996-01-02,2.2157,2.2319,2.167,2.167,554459,0
1996-01-03,2.167,2.1994,1.9803,1.9803,853127,0
1996-01-04,1.9073,1.9478,1.8261,1.8748,2067023,0
1996-01-05,1.8261,1.8261,1.7044,1.7449,2661403,0
1996-01-08,1.7936,1.7936,1.7206,1.7936,588466,0
1996-01-09,1.7206,1.7936,1.6881,1.6881,1209460,0
1996-01-10,1.7449,1.7449,1.5907,1.6394,1293737,0
1996-01-11,1.7044,1.9316,1.6881,1.8099,1363230,0
1996-01-12,1.8099,1.8423,1.6881,1.8423,1085261,0
1996-01-15,1.8423,1.9803,1.8423,1.891,1241988,0
1996-01-16,1.9073,1.9073,1.6719,1.7774,579594,0
1996-01-17,1.7612,1.8748,1.7612,1.8423,428782,0
1996-01-18,1.8423,1.8748,1.8261,1.8261,473138,0
1996-01-19,1.8423,1.891,1.8423,1.891,402167,0
1996-01-22,1.8586,1.891,1.8586,1.8748,443567,0
1996-01-23,2.1994,2.2157,2.0615,2.1102,3705264,0
1996-01-24,2.0777,2.1264,2.0696,2.0696,752585,0
1996-01-25,2.0777,2.1507,2.0777,2.0777,616558,0
1996-01-26,2.1507,2.1507,2.0777,2.1507,192212,0
1996-01-29,2.1507,2.1507,2.0777,2.1507,270576,0
1996-01-30,2.1264,2.2319,2.1264,2.1507,535238,0
1996-01-31,2.1832,2.1832,2.1102,2.1507,641694,0
1996-02-01,2.1102,2.1507,2.0939,2.0939,76885,0
1996-02-02,2.1507,2.3536,2.1102,2.3536,924098,0
1996-02-05,2.3374,2.4673,2.3374,2.4348,652044,0
1996-02-06,2.4348,2.5728,2.4348,2.5322,832428,0
1996-02-07,2.5322,2.5728,2.4673,2.4835,1037947,0
1996-02-08,2.4835,2.516,2.4835,2.4835,223262,0
1996-02-09,2.4835,2.516,2.4835,2.516,303104,0
1996-02-12,2.4835,2.7594,2.4835,2.6539,2035973,0
1996-02-13,2.6377,2.7189,2.6052,2.6864,1728433,0
1996-02-14,2.7432,2.8406,2.6864,2.7919,891570,0
1996-02-15,2.7919,3.076,2.7919,2.8568,1651548,0
1996-02-16,2.9055,2.9948,2.8731,2.9786,662394,0
1996-02-20,2.9218,2.9948,2.9218,2.9299,356332,0
1996-02-21,2.9786,2.9948,2.9218,2.9705,453917,0
1996-02-22,2.9948,3.3438,2.9786,3.3438,898963,0
1996-02-23,3.3844,3.5305,3.3844,3.4737,1401672,0
1996-02-26,3.4655,3.5305,3.3844,3.5305,1258252,0
1996-02-27,3.5548,3.7739,3.5142,3.7009,1636763,0
1996-02-28,3.6684,3.6847,3.149,3.1977,1509607,0
1996-02-29,3.1652,3.1977,2.7432,2.938,7769817,0
1996-03-01,2.9055,2.9623,2.6702,2.8731,2597825,0
1996-03-04,2.9218,3.1084,2.8893,3.0922,1468207,0
1996-03-05,3.1815,3.2789,3.1003,3.1977,706750,0
1996-03-06,3.1977,3.1977,3.011,3.0597,377032,0
1996-03-07,2.9948,2.9948,2.6539,2.7026,2272542,0
1996-03-08,2.6377,2.6539,2.3699,2.4673,3842770,0
1996-03-11,2.5322,2.6215,2.4673,2.5728,4262680,0
1996-03-12,2.589,3.1247,2.5322,3.1166,5497275,0
1996-03-13,3.3113,3.4737,3.0273,3.1571,4553955,0
1996-03-14,2.9055,2.9623,2.8163,2.8893,17177875,0
1996-03-15,2.9623,3.076,2.938,2.9948,5813686,0
1996-03-18,3.0597,3.076,3.0192,3.0273,1707733,0
1996-03-19,3.076,3.076,2.9786,2.9786,2373084,0
1996-03-20,2.9948,2.9948,2.8244,2.9055,2004923,0
1996-03-21,2.9623,2.9623,2.8568,2.8568,931491,0
1996-03-22,2.8244,2.938,2.8244,2.938,1904381,0
1996-03-25,2.9055,2.938,2.9055,2.9055,388860,0
1996-03-26,2.9055,2.938,2.8731,2.9055,709707,0
1996-03-27,2.8731,2.938,2.8731,2.9055,1003940,0
1996-03-28,2.9055,2.938,2.8893,2.938,863477,0
1996-03-29,2.938,3.0435,2.9055,2.9948,2328727,0
1996-04-01,2.9623,3.149,2.9623,3.0922,1468207,0
1996-04-02,3.149,3.2139,3.1084,3.1815,1113353,0
1996-04-03,3.2139,3.2951,3.1815,3.2626,1295216,0
1996-04-04,3.2626,3.3438,3.2626,3.3276,2405612,0
1996-04-08,3.2789,3.3113,3.1815,3.2464,706750,0
1996-04-09,3.3113,3.4493,3.2789,3.4493,3767363,0
1996-04-10,3.4493,3.4493,3.3276,3.4006,1580577,0
1996-04-11,3.3681,3.4331,3.3276,3.3681,618037,0
1996-04-12,3.3276,3.4493,3.3276,3.4331,2022666,0
1996-04-15,3.4493,3.7009,3.4006,3.6684,1008376,0
1996-04-16,3.7415,3.7739,3.7009,3.7009,1512564,0
1996-04-17,3.7009,3.7496,3.6035,3.6522,668308,0
1996-04-18,3.6197,3.7739,3.6197,3.7739,547066,0
1996-04-19,3.7902,4.2771,3.7739,4.1798,4808267,0
1996-04-22,4.2284,4.6018,4.2122,4.5856,3663864,0
1996-04-23,5.1943,5.3079,4.9345,5.1374,7632311,0
1996-04-24,4.8696,5.2267,4.8209,5.1537,13488875,0
1996-04-25,5.04,5.2754,5.0076,5.2105,11019685,0
1996-04-26,5.178,5.2429,4.9914,5.1943,2528332,0
1996-04-29,5.2267,5.3079,5.105,5.3079,2730895,0
1996-04-30,5.3079,5.3403,5.178,5.2754,1508128,0
1996-05-01,5.2754,5.7461,5.2754,5.4783,3038435,0
1996-05-02,5.4783,5.6163,5.2105,5.2592,1970916,0
1996-05-03,5.3079,5.5432,5.2754,5.3647,2396741,0
1996-05-06,5.3728,5.4783,5.178,5.2105,4894024,0
1996-05-07,5.2916,5.2916,5.178,5.178,2418919,0
1996-05-08,5.178,5.2429,5.105,5.178,4049767,0
1996-05-09,5.3728,5.5432,5.2754,5.4783,6097569,0
1996-05-10,5.5432,5.7461,5.4783,5.7461,1654505,0
1996-05-13,5.8192,6.0546,5.7299,5.9166,2583039,0
1996-05-14,5.9328,5.9896,5.6325,5.6325,12498242,0
1996-05-15,5.6325,5.7461,5.5838,5.5838,10626389,0
1996-05-16,5.5432,5.6488,5.3079,5.3079,3521923,0
1996-05-17,5.3079,5.4459,5.0725,5.1537,2077373,0
1996-05-20,5.2916,5.3972,5.2267,5.3728,2509111,0
1996-05-21,5.4134,5.4459,5.2429,5.2673,4406100,0
1996-05-22,5.3079,5.3079,5.178,5.3079,1293737,0
1996-05-23,5.2916,5.3566,5.2592,5.2754,1394279,0
1996-05-24,5.2592,5.3403,5.2592,5.3403,595858,0
1996-05-28,5.2429,5.3079,5.0238,5.1537,2699845,0
1996-05-29,5.1212,5.1537,4.6505,4.8858,2043366,0
1996-05-30,4.9021,5.2105,4.8371,5.105,2624439,0
1996-05-31,5.0725,5.1537,4.9914,5.1212,1110396,0
1996-06-03,5.1212,5.1212,5.0076,5.0238,1296694,0
1996-06-04,5.0076,5.105,4.9914,5.0725,1854110,0
1996-06-05,5.1374,5.1374,4.8371,4.8371,1463771,0
1996-06-06,5.04,5.04,4.3664,4.5287,1125182,0
1996-06-07,4.3258,4.4638,4.1554,4.3989,2773773,0
1996-06-10,4.5287,4.6342,4.2934,4.3258,1616063,0
1996-06-11,4.3258,4.4638,4.0255,4.2934,2563078,0
1996-06-12,4.5612,4.6018,4.3258,4.5612,1846718,0
1996-06-13,4.6992,5.04,4.6018,4.9345,17463975,0
1996-06-14,4.9345,5.0076,4.6667,4.8696,5478793,0
1996-06-17,5.0076,5.04,4.8371,5.0076,3873819,0
1996-06-18,5.0076,5.0076,4.4638,4.4638,5296191,0
1996-06-19,4.4638,4.6018,3.9931,4.0905,7952419,0
1996-06-20,3.9931,4.1229,3.3438,3.8551,5046315,0
1996-06-21,4.058,4.058,3.7902,3.8389,2547554,0
1996-06-24,3.9606,4.3664,3.7902,4.1229,3032520,0
1996-06-25,4.3664,4.8371,4.196,4.6342,4775739,0
1996-06-26,4.5612,4.6342,4.2284,4.4638,2580821,0
1996-06-27,4.6342,5.04,4.3989,4.8047,3673475,0
1996-06-28,5.0076,5.178,4.8696,5.1374,3507137,0
1996-07-01,5.1374,5.3728,4.9021,5.2105,4087471,0
1996-07-02,5.2754,5.5108,5.1212,5.4134,3011821,0
1996-07-03,5.4459,5.4459,5.105,5.4134,1386147,0
1996-07-05,5.105,5.105,4.8047,4.967,1692948,0
1996-07-08,5.0076,5.105,4.8047,4.967,1048297,0
1996-07-09,5.04,5.2754,4.9345,5.2105,1151057,0
1996-07-10,5.2754,5.4134,4.967,5.2105,2088462,0
1996-07-11,5.0725,5.178,4.5287,4.7316,2187525,0
1996-07-12,4.9345,5.0076,3.8876,4.2934,5101761,0
1996-07-15,4.1229,4.2934,3.2789,3.6197,2496543,0
1996-07-16,3.5873,4.196,3.2464,3.9769,4552477,0
1996-07-17,4.4963,4.9345,4.4313,4.7154,4701811,0
1996-07-18,4.6992,5.4134,4.6342,5.2754,2768598,0
1996-07-19,5.178,5.3728,4.8696,5.2754,2200832,0
1996-07-22,5.3079,5.3728,5.0076,5.2754,3069484,0
1996-07-23,5.2754,5.5108,4.3989,4.5287,11772270,0
1996-07-24,4.0255,4.8696,4.0255,4.6667,6763659,0
1996-07-25,4.7316,5.0076,4.3664,4.8371,1808275,0
1996-07-26,4.9345,4.967,4.6342,4.9021,1251598,0
1996-07-29,4.967,5.178,4.7316,4.7722,1650809,0
1996-07-30,4.8047,5.0725,4.7722,5.0076,2377520,0
1996-07-31,4.9508,5.1374,4.9345,5.105,1527349,0
1996-08-01,5.0076,5.178,4.8696,5.1131,1258252,0
1996-08-02,5.2754,5.6163,5.2105,5.5595,6632806,0
1996-08-05,5.6812,5.7461,5.3079,5.3728,1893292,0
1996-08-06,5.4459,5.4945,5.178,5.4134,1205024,0
1996-08-07,5.5108,5.6163,5.4783,5.4783,1675944,0
1996-08-08,5.6163,6.1519,5.4459,5.8517,7465973,0
1996-08-09,5.7137,6.0221,5.6812,5.8679,3546319,0
1996-08-12,5.949,5.949,5.6163,5.8192,1176931,0
1996-08-13,5.7786,5.8192,5.6163,5.8192,1434940,0
1996-08-14,5.8192,6.0221,5.6812,5.9166,3346714,0
1996-08-15,5.949,6.4928,5.8841,6.3224,2441837,0
1996-08-16,6.3548,6.8499,6.3224,6.363,2450708,0
1996-08-19,6.4279,6.5577,6.2899,6.3548,1337355,0
1996-08-20,6.225,6.3548,5.9896,6.1519,3303836,0
1996-08-21,6.1519,6.1519,5.6488,5.9896,3731138,0
1996-08-22,6.0546,6.2575,5.6812,6.087,2650313,0
1996-08-23,5.9166,6.087,5.8517,5.8679,2117294,0
1996-08-26,5.6812,5.8841,5.5838,5.6488,1823061,0
1996-08-27,5.5432,5.8517,5.5432,5.8517,571462,0
1996-08-28,5.8517,5.8517,5.3403,5.4296,3183333,0
1996-08-29,5.5838,5.5838,4.9021,5.0725,1480775,0
1996-08-30,5.04,5.7786,4.8696,5.6812,3119016,0
1996-09-03,5.5108,6.0221,5.2429,5.9003,2257017,0
1996-09-04,5.8517,6.0221,5.4945,5.527,1138489,0
1996-09-05,5.5108,5.8517,5.4134,5.4134,2581560,0
1996-09-06,5.6163,5.6488,5.3403,5.4296,1482993,0
1996-09-09,5.5108,5.5838,5.2105,5.3079,1040904,0
1996-09-10,5.3728,5.4783,5.2429,5.4459,1715126,0
1996-09-11,5.2592,5.5108,5.2429,5.4621,1938388,0
1996-09-12,5.5432,5.6163,5.2429,5.4459,4627144,0
1996-09-13,5.4134,6.0221,5.4134,5.7461,4431235,0
1996-09-16,5.8517,6.0546,5.7137,5.949,2274021,0
1996-09-17,6.1519,6.1844,5.8841,6.1195,1389844,0
1996-09-18,6.087,6.4279,5.9166,6.4279,2849919,0
1996-09-19,6.5253,6.5577,6.1195,6.4604,1752090,0
1996-09-20,6.4604,6.5253,6.1844,6.5253,1717344,0
1996-09-23,6.4604,6.5902,6.4279,6.5902,1375797,0
1996-09-24,6.4604,6.6308,6.2899,6.4279,1434200,0
1996-09-25,6.5253,6.8986,6.3548,6.7606,2889100,0
1996-09-26,6.8012,6.9635,6.6308,6.7606,2254799,0
1996-09-27,6.7282,6.8662,6.6633,6.7444,1139228,0
1996-09-30,6.6633,6.9311,6.5902,6.9311,3333407,0
1996-10-01,6.6308,6.7282,6.3954,6.5902,1387626,0
1996-10-02,6.6633,6.6633,6.4604,6.5253,791028,0
1996-10-03,6.5902,6.6308,6.1519,6.4604,1185803,0
1996-10-04,6.6308,6.6308,6.3954,6.5902,382207,0
1996-10-07,6.4928,6.6308,6.3548,6.4766,847952,0
1996-10-08,6.5253,6.6308,6.3548,6.4279,1191717,0
1996-10-09,6.5577,6.5577,5.9166,5.949,2081069,0
1996-10-10,6.0221,6.3548,5.8192,6.2899,1444550,0
1996-10-11,6.2899,6.3954,6.087,6.225,212173,0
1996-10-14,6.087,6.4928,6.087,6.4279,1687773,0
1996-10-15,6.5577,6.8012,6.5577,6.7606,1779443,0
1996-10-16,6.6957,6.9635,6.6308,6.8986,1513303,0
1996-10-17,6.8986,7.0691,6.8337,6.8986,1473382,0
1996-10-18,6.7606,6.8337,6.6633,6.7282,922620,0
1996-10-21,6.7282,6.7606,6.087,6.6633,2030059,0
1996-10-22,6.8662,6.8662,6.1844,6.5253,3408813,0
1996-10-23,6.5577,6.6308,6.4279,6.5253,1081564,0
1996-10-24,6.7282,6.9635,6.5902,6.8175,2330945,0
1996-10-25,6.7282,6.8986,6.6308,6.8012,1645634,0
1996-10-28,6.8337,7.272,6.6308,7.1015,2568253,0
1996-10-29,7.1664,7.4749,7.134,7.3044,3119016,0
1996-10-30,7.3044,7.5073,7.0691,7.4424,2287328,0
1996-10-31,7.5073,7.6778,7.4018,7.4749,2876533,0
1996-11-01,7.5073,7.5073,7.2395,7.2557,879002,0
1996-11-04,7.2395,7.3693,6.7769,6.8337,1130357,0
1996-11-05,6.8337,7.2395,6.7606,7.1664,982501,0
1996-11-06,7.2395,7.5073,7.0366,7.4586,1877767,0
1996-11-07,7.5073,7.5073,7.134,7.272,1862982,0
1996-11-08,7.4018,7.4018,7.1664,7.207,747411,0
1996-11-11,7.207,7.3044,7.1015,7.1664,666090,0
1996-11-12,7.207,7.207,6.9311,6.996,918923,0
1996-11-13,6.9311,7.3369,6.9311,7.0366,1206502,0
1996-11-14,7.0366,7.1664,6.8986,6.996,754064,0
1996-11-15,7.0691,7.207,6.8986,7.1502,859042,0
1996-11-18,7.2395,7.2395,6.8337,6.8499,722275,0
1996-11-19,6.8662,6.8986,6.3954,6.5253,2754552,0
1996-11-20,6.4928,6.6308,5.949,5.949,8246651,0
1996-11-21,5.9896,6.225,5.4783,5.7137,5269577,0
1996-11-22,5.8192,6.0221,5.7786,5.9896,3856816,0
1996-11-25,5.9166,6.3224,5.8192,6.225,1193195,0
1996-11-26,6.1519,6.3548,6.0221,6.1519,2229664,0
1996-11-27,6.1195,6.225,5.9896,6.1195,1527349,0
1996-11-29,6.1844,6.1844,5.9896,6.1682,171513,0
1996-12-02,6.225,6.225,5.9166,6.1357,1749872,0
1996-12-03,6.1195,6.3954,6.087,6.225,2270324,0
1996-12-04,6.2899,6.6633,6.1195,6.5253,1862242,0
1996-12-05,6.4928,6.5902,6.3954,6.5415,765153,0
1996-12-06,6.1844,6.4604,6.1519,6.1844,1562835,0
1996-12-09,6.2575,6.5902,6.2575,6.5577,1029076,0
1996-12-10,6.5253,6.6957,6.4604,6.6308,1241988,0
1996-12-11,6.3954,6.509,6.087,6.1844,2557164,0
1996-12-12,6.1519,6.1519,5.8192,5.8841,1643416,0
1996-12-13,5.8841,5.9166,5.5432,5.6163,2008620,0
1996-12-16,5.6488,5.7786,5.3403,5.4783,3768102,0
1996-12-17,5.4783,5.7786,5.4459,5.7786,5290277,0
1996-12-18,5.6488,5.9166,5.6488,5.9166,1275995,0
1996-12-19,5.8192,5.9166,5.6163,5.6812,776242,0
1996-12-20,5.9166,5.9166,5.4134,5.4134,1188021,0
1996-12-23,5.4783,5.6812,5.105,5.2754,2827001,0
1996-12-24,5.1374,5.3403,5.1374,5.3403,1199110,0
1996-12-26,5.4134,5.4134,5.2105,5.2429,595119,0
1996-12-27,5.4134,5.4134,5.2105,5.2754,1111875,0
1996-12-30,5.2429,5.3728,5.178,5.2429,947755,0
1996-12-31,5.1456,5.4134,5.1374,5.2835,1821582,0
1997-01-02,5.3241,5.3728,5.178,5.2754,335632,0
1997-01-03,5.3403,5.6812,5.2754,5.5432,1499257,0
1997-01-06,5.6812,5.9896,5.6812,5.9328,2534247,0
1997-01-07,5.8841,6.2899,5.7786,6.2899,2522418,0
1997-01-08,6.2899,6.4279,6.1844,6.225,998026,0
1997-01-09,6.225,6.4279,6.1519,6.225,615080,0
1997-01-10,6.1195,6.1195,6.0221,6.1195,392557,0
1997-01-13,6.0221,6.1519,5.7461,5.7461,2007880,0
1997-01-14,5.9166,6.0221,5.8192,5.9166,1644155,0
1997-01-15,5.9166,5.9166,5.6163,5.6488,1192456,0
1997-01-16,5.6163,5.7461,5.5432,5.5432,1347705,0
1997-01-17,5.5595,5.6163,5.2105,5.2592,2047801,0
1997-01-20,5.2754,5.4783,5.178,5.4134,4742471,0
1997-01-21,6.087,6.4604,6.087,6.3711,6695645,0
1997-01-22,6.4604,6.9635,6.3224,6.8662,3658689,0
1997-01-23,6.8662,6.8986,6.4604,6.4604,2716848,0
1997-01-24,6.4604,6.4928,6.0221,6.225,5804815,0
1997-01-27,6.225,6.3548,5.9896,6.0221,1495560,0
1997-01-28,6.0546,6.225,6.0546,6.0951,1224245,0
1997-01-29,6.1844,6.225,5.949,6.1844,1261948,0
1997-01-30,6.225,6.4604,6.087,6.3954,1402411,0
1997-01-31,6.4279,6.4928,6.225,6.2575,1000244,0
1997-02-03,6.2899,6.2899,6.0221,6.1519,796942,0
1997-02-04,6.0221,6.087,5.8841,5.9166,1721780,0
1997-02-05,5.6812,6.087,5.6812,5.9166,910791,0
1997-02-06,5.8841,5.9896,5.6812,5.7137,542630,0
1997-02-07,6.0221,6.2899,5.8841,5.9896,5498753,0
1997-02-10,5.9896,5.9896,5.3403,5.527,1552485,0
1997-02-11,5.4783,5.4783,5.1374,5.3403,2811476,0
1997-02-12,5.3403,5.5432,5.2105,5.4621,3444298,0
1997-02-13,5.5432,5.6163,5.4783,5.5108,2937153,0
1997-02-14,5.5838,5.5838,5.2429,5.3728,734843,0
1997-02-18,5.4459,5.4459,5.2754,5.3079,2412266,0
1997-02-19,5.4134,5.4134,5.2754,5.3403,2098812,0
1997-02-20,5.3079,5.3079,3.6522,3.9363,8298401,0
1997-02-21,4.4963,4.5612,4.1229,4.1554,13202035,0
1997-02-24,4.3664,4.4963,4.2284,4.3258,8381200,0
1997-02-25,4.3664,4.3664,3.7902,3.8876,7514766,0
1997-02-26,3.8226,3.8876,3.1652,3.5548,16553184,0
1997-02-27,1.6232,1.7206,1.3148,1.4365,102537925,0
1997-02-28,1.607,1.7774,1.542,1.7044,55583391,0
1997-03-03,1.7936,2.1264,1.7449,2.029,34964915,0
1997-03-04,2.1994,2.2157,2.029,2.0777,20859481,0
1997-03-05,2.1507,2.167,1.9478,2.0615,8367893,0
1997-03-06,2.1102,2.1264,1.9073,1.9478,8701308,0
1997-03-07,1.9641,2.0777,1.9478,1.9803,7046802,0
1997-03-10,2.0615,2.0615,1.7612,1.7612,8594112,0
1997-03-11,1.7206,1.7449,1.5907,1.6557,12540381,0
1997-03-12,1.6719,1.9641,1.6557,1.8748,13260438,0
1997-03-13,1.9478,2.0939,1.891,2.0128,11929737,0
1997-03-14,2.0939,2.1994,2.0615,2.167,11975572,0
1997-03-17,2.1264,2.1507,1.9965,2.029,6232857,0
1997-03-18,2.0615,2.0777,1.9316,1.9478,4088949,0
1997-03-19,1.9641,1.9965,1.7044,1.8261,5079582,0
1997-03-20,1.8586,1.9641,1.8099,1.8748,2756030,0
1997-03-21,1.8586,2.0128,1.8586,1.9641,2938632,0
1997-03-24,1.9641,1.9641,1.7612,1.8261,3652036,0
1997-03-25,1.7936,1.891,1.7936,1.891,2875793,0
1997-03-26,1.891,1.9641,1.8423,1.9073,3839812,0
1997-03-27,1.9641,1.9641,1.8586,1.891,4243458,0
1997-03-31,1.9073,1.9073,1.7449,1.7936,7765381,0
1997-04-01,1.7206,1.7612,1.542,1.5583,6914472,0
1997-04-02,1.5907,1.6881,1.5583,1.6557,7206487,0
1997-04-03,1.6719,1.7774,1.6394,1.7206,2813694,0
1997-04-04,1.7044,1.9803,1.6881,1.9722,5941581,0
1997-04-07,2.0128,2.0452,1.7206,1.7449,5976327,0
1997-04-08,1.7612,1.8261,1.7206,1.7936,6810973,0
1997-04-09,1.8099,1.8748,1.7774,1.7936,4096342,0
1997-04-10,1.8261,1.8423,1.6394,1.6881,4351393,0
1997-04-11,1.6719,1.7206,1.6394,1.68,1786097,0
1997-04-14,1.6719,1.7044,1.5745,1.6394,3813198,0
1997-04-15,1.6394,1.6881,1.607,1.6232,2632571,0
1997-04-16,1.607,1.6394,1.4365,1.469,7130341,0
1997-04-17,1.5258,1.5583,1.4365,1.5583,15682314,0
1997-04-18,1.5583,1.607,1.542,1.542,9240242,0
1997-04-21,1.5907,1.5907,1.5015,1.5339,4712900,0
1997-04-22,1.5907,1.7774,1.5583,1.5745,11907558,0
1997-04-23,1.6232,1.7612,1.5907,1.7206,7321075,0
1997-04-24,1.7612,1.7774,1.6394,1.6557,2834394,0
1997-04-25,1.6557,1.7206,1.5907,1.6394,2282892,0
1997-04-28,1.6557,1.7774,1.607,1.7774,4392793,0
1997-04-29,1.8423,1.8748,1.7206,1.8423,6846458,0
1997-04-30,1.8748,2.0452,1.8099,2.0209,13732837,0
1997-05-01,2.029,2.5728,2.029,2.4754,29477251,0
1997-05-02,2.516,2.5322,2.3131,2.4673,11842502,0
1997-05-05,2.451,2.7026,2.3131,2.6702,11174194,0
1997-05-06,2.6539,2.6539,2.4835,2.4835,7528812,0
1997-05-07,2.516,2.6377,2.4997,2.5565,4953166,0
1997-05-08,2.516,2.7026,2.451,2.6215,6819844,0
1997-05-09,2.6702,2.7026,2.5728,2.6052,3255043,0
1997-05-12,3.7334,4.8047,3.6197,4.4151,94904874,0
1997-05-13,4.5856,4.9345,4.5206,4.7154,36305966,0
1997-05-14,4.7479,4.7722,4.4151,4.4719,16307005,0
1997-05-15,4.4638,4.5125,4.196,4.4313,13735055,0
1997-05-16,4.2934,4.3989,4.2934,4.3096,5956367,0
1997-05-19,4.2609,4.3664,4.2447,4.3421,6243207,0
1997-05-20,4.3258,4.9021,4.2934,4.8534,15813167,0
1997-05-21,4.9021,5.1537,4.7722,4.7885,24376229,0
1997-05-22,4.8371,5.0076,4.7722,4.967,6038427,0
1997-05-23,5.0076,5.2105,4.9914,5.178,6618021,0
1997-05-27,5.1212,5.4459,5.04,5.3728,8280658,0
1997-05-28,5.3728,5.3972,4.967,5.2105,5105457,0
1997-05-29,5.2105,5.3241,5.1374,5.2429,3745924,0
1997-05-30,4.9345,5.1374,4.8209,5.0887,6632806,0
1997-06-02,5.0725,5.2429,4.9021,5.105,4503684,0
1997-06-03,4.967,5.0076,4.8534,4.8696,2677667,0
1997-06-04,4.8371,4.9508,4.6992,4.8209,4121478,0
1997-06-05,4.9345,5.4134,4.9345,5.3566,15637218,0
1997-06-06,5.4134,5.5432,5.2592,5.3079,8835117,0
1997-06-09,5.3728,5.4134,5.3079,5.3403,3655732,0
1997-06-10,5.3728,5.3972,5.1537,5.2267,4602009,0
1997-06-11,5.2267,5.3728,5.1537,5.3241,4105953,0
1997-06-12,5.2916,5.3079,4.967,4.967,8322058,0
1997-06-13,5.04,5.04,4.7316,4.8209,6768834,0
1997-06-16,4.7722,5.2105,4.7722,5.1537,8897956,0
1997-06-17,5.0725,5.5838,5.0725,5.3566,10491101,0
1997-06-18,5.3241,5.6812,5.2105,5.6325,13305534,0
1997-06-19,5.6812,5.7137,5.5108,5.665,5333155,0
1997-06-20,5.6163,5.7137,5.4459,5.4621,4434192,0
1997-06-23,5.2429,5.6488,5.2267,5.5919,4912505,0
1997-06-24,5.7299,5.7461,5.4134,5.4864,4318865,0
1997-06-25,5.5432,5.6001,5.3566,5.5108,3687521,0
1997-06-26,5.4621,5.5108,5.3403,5.3728,2933457,0
1997-06-27,5.4134,5.6812,5.4134,5.665,3764406,0
1997-06-30,5.6488,5.9896,5.6488,5.9328,7752074,0
1997-07-01,5.9166,6.087,5.8679,6.0546,3070224,0
1997-07-02,6.0708,6.225,5.8517,6.225,5017483,0
1997-07-03,6.225,6.3711,6.2088,6.3224,2521679,0
1997-07-07,6.3548,6.6308,6.3224,6.5902,4255287,0
1997-07-08,6.6146,6.9473,6.5253,6.9473,5023397,0
1997-07-09,7.0366,7.272,6.9635,7.0691,7479280,0
1997-07-10,7.1015,7.4343,7.0204,7.3693,4004672,0
1997-07-11,7.4018,7.7183,7.4018,7.5398,5378251,0
1997-07-14,7.6453,7.7914,7.5398,7.6778,5089193,0
1997-07-15,7.6615,7.7751,7.3856,7.4992,4959819,0
1997-07-16,7.4911,7.6778,7.4018,7.6128,4495552,0
1997-07-17,7.556,7.6453,7.3693,7.5398,5750847,0
1997-07-18,7.5236,7.5398,7.3369,7.3693,6500476,0
1997-07-21,7.3369,7.4911,7.134,7.4749,5520192,0
1997-07-22,7.4749,7.5398,6.6957,7.1178,24372533,0
1997-07-23,7.2233,7.272,7.0853,7.1664,4894763,0
1997-07-24,7.1015,7.1502,6.8986,7.0204,4093385,0
1997-07-25,7.0691,7.0691,6.1682,6.3548,18827205,0
1997-07-28,6.4604,6.5577,5.6325,5.6731,14968171,0
1997-07-29,5.6163,6.2412,5.5838,6.1032,22762384,0
1997-07-30,6.1519,6.6146,6.1357,6.4928,13197599,0
1997-07-31,6.5415,6.574,6.2737,6.4117,5472139,0
1997-08-01,6.4117,6.4441,5.9653,6.225,4216844,0
1997-08-04,6.225,6.3061,5.9003,6.225,4585005,0
1997-08-05,6.225,6.7444,6.1844,6.6633,6080565,0
1997-08-06,6.6308,7.2395,6.509,7.2151,10261925,0
1997-08-07,7.3207,7.4018,6.996,7.1015,6356316,0
1997-08-08,6.9473,7.4424,6.8662,7.3856,9202538,0
1997-08-11,7.3531,7.5073,7.1502,7.1827,4642669,0
1997-08-12,7.207,7.4018,7.0691,7.0934,2866922,0
1997-08-13,7.207,7.3369,6.7769,6.996,7404613,0
1997-08-14,7.0528,7.1015,6.7769,6.996,2636267,0
1997-08-15,7.0204,7.1015,6.6146,6.6308,3196640,0
1997-08-18,6.6308,6.7606,6.3792,6.7444,5520932,0
1997-08-19,6.7606,6.996,6.7282,6.8012,4224237,0
1997-08-20,6.8499,7.0528,6.7282,7.0528,3676432,0
1997-08-21,7.134,7.1502,6.8337,7.0204,3725224,0
1997-08-22,6.7606,7.0691,6.647,6.9635,3829463,0
1997-08-25,7.0366,7.0366,6.5902,6.6227,6085001,0
1997-08-26,6.574,6.9473,6.4441,6.7444,4230151,0
1997-08-27,6.8012,6.8012,6.6795,6.7363,1536960,0
1997-08-28,6.7606,6.8986,6.6795,6.785,4686286,0
1997-08-29,6.8012,6.9149,6.8012,6.8337,1173974,0
1997-09-02,6.9311,7.1015,6.8662,7.0122,3682346,0
1997-09-03,7.0366,7.1178,6.8986,6.8986,3547058,0
1997-09-04,6.8986,7.0691,6.8175,7.0528,1886639,0
1997-09-05,7.0691,7.6128,7.0691,7.5885,8789282,0
1997-09-08,7.6453,7.7102,7.2882,7.4424,3650557,0
1997-09-09,7.3369,7.4586,7.2882,7.3207,1494821,0
1997-09-10,7.3044,7.3856,7.0691,7.0853,3153023,0
1997-09-11,7.1015,7.1015,6.6633,6.7606,7505894,0
1997-09-12,6.8824,6.9311,6.4441,6.8337,5843257,0
1997-09-15,6.8337,6.8986,6.3954,6.4766,4519209,0
1997-09-16,6.6308,7.0366,6.4766,7.0204,5152771,0
1997-09-17,6.996,7.0447,6.6308,6.647,2179393,0
1997-09-18,6.6795,6.9311,6.647,6.6957,2744941,0
1997-09-19,6.6633,6.9311,6.6633,6.8662,2538682,0
1997-09-22,6.8824,7.1664,6.8824,6.996,3361499,0
1997-09-23,7.0366,7.1178,6.8175,6.9473,1986441,0
1997-09-24,6.9311,7.0528,6.8337,6.8986,1863721,0
1997-09-25,6.9635,7.1664,6.8824,6.996,2887622,0
1997-09-26,7.0691,7.134,6.8662,6.9473,3121973,0
1997-09-29,6.9311,6.9798,6.8499,6.8824,1993834,0
1997-09-30,6.8986,6.8986,6.6795,6.8093,4066032,0
1997-10-01,6.7606,6.8824,6.7606,6.785,1976091,0
1997-10-02,6.8012,6.8337,6.6957,6.7525,2623699,0
1997-10-03,6.8662,6.9311,6.6957,6.7769,2523897,0
1997-10-06,6.8012,6.8337,6.647,6.7119,1482253,0
1997-10-07,6.7282,7.3856,6.6957,7.3693,6699342,0
1997-10-08,7.3693,7.7102,7.3207,7.5236,9226195,0
1997-10-09,7.4992,7.9294,7.4911,7.7265,5010830,0
1997-10-10,7.6453,7.7427,7.5398,7.5966,2010837,0
1997-10-13,7.8807,8.3189,7.8482,8.2783,9003673,0
1997-10-14,8.3839,8.5218,8.0673,8.465,8525359,0
1997-10-15,8.3027,8.4407,8.1647,8.2783,5367162,0
1997-10-16,8.2865,8.3189,7.694,8.0349,3365935,0
1997-10-17,7.9131,8.1809,7.8969,8.116,5354594,0
1997-10-20,8.1809,8.2865,7.978,8.1647,5103239,0
1997-10-21,9.536,10.551,9.4714,10.096,33776155,0
1997-10-22,10.145,10.315,9.91,10.145,13253785,0
1997-10-23,9.837,10.007,9.739,9.95,10259707,0
1997-10-24,10.007,10.145,9.739,9.788,5150553,0
1997-10-27,9.674,9.893,8.8302,8.9763,10176907,0
1997-10-28,8.4569,10.096,8.3839,9.885,13514011,0
1997-10-29,9.893,10.048,9.4714,9.902,5794465,0
1997-10-30,9.601,9.91,9.4714,9.4876,6176672,0
1997-10-31,9.739,10.007,9.642,9.934,6410284,0
1997-11-03,10.08,10.145,9.958,10.04,5582292,0
1997-11-04,10.064,10.583,10.064,10.486,8407814,0
1997-11-05,10.551,10.786,10.242,10.315,4142177,0
1997-11-06,10.283,10.307,10.121,10.186,1973874,0
1997-11-07,9.861,10.08,9.739,9.942,3120494,0
1997-11-10,9.926,10.616,9.861,10.413,5370858,0
1997-11-11,10.502,10.551,10.299,10.453,2793733,0
1997-11-12,10.283,10.689,9.2117,9.4065,7564297,0
1997-11-13,9.877,10.194,9.642,9.731,17401137,0
1997-11-14,9.877,10.137,9.642,9.91,6387366,0
1997-11-17,10.177,10.567,10.145,10.551,4719554,0
1997-11-18,10.518,10.681,10.21,10.299,2483236,0
1997-11-19,10.21,10.413,8.6598,8.7897,3713396,0
1997-11-20,10.113,10.567,9.772,10.202,9602488,0
1997-11-21,10.283,10.413,9.918,10.023,3220297,0
1997-11-24,9.975,10.048,9.674,9.674,2186046,0
1997-11-25,9.877,9.942,9.601,9.82,2880229,0
1997-11-26,9.82,9.82,9.658,9.674,944059,0
1997-11-28,9.658,9.707,9.642,9.691,602512,0
1997-12-01,9.772,10.226,9.617,10.177,4244198,0
1997-12-02,10.145,10.551,10.007,10.064,4297426,0
1997-12-03,10.023,10.283,9.78,10.234,1765397,0
1997-12-04,10.453,10.689,10.315,10.616,5838821,0
1997-12-05,10.567,11.33,10.518,11.249,10968675,0
1997-12-08,11.33,11.427,11.095,11.224,2495065,0
1997-12-09,11.038,11.095,10.567,10.778,4959080,0
1997-12-10,10.705,10.957,10.486,10.648,3121234,0
1997-12-11,10.413,10.453,9.926,10.064,7153998,0
1997-12-12,10.186,10.315,9.52,9.585,6162625,0
1997-12-15,9.772,9.772,8.6598,8.7572,17727159,0
1997-12-16,8.8952,9.642,8.8952,9.3172,11764138,0
1997-12-17,9.674,9.804,9.1468,9.301,5454397,0
1997-12-18,9.3984,9.4714,8.7897,8.9114,4041635,0
1997-12-19,8.4244,8.9114,8.0511,8.6517,16244166,0
1997-12-22,8.6923,9.3334,8.4244,9.301,8997758,0
1997-12-23,9.236,9.4308,8.9276,9.1955,2855833,0
1997-12-24,9.3659,9.4552,9.0656,9.4227,1749133,0
1997-12-26,9.4714,9.585,9.236,9.3578,767371,0
1997-12-29,9.617,9.837,9.0981,9.829,4665586,0
1997-12-30,9.942,10.47,9.91,10.113,6821322,0
1997-12-31,10.186,10.315,9.958,10.283,3757013,0
1998-01-02,10.283,10.47,9.975,10.129,3584022,0
1998-01-05,10.283,10.283,9.4714,9.585,6446508,0
1998-01-06,9.626,10.113,9.4308,10.064,6951436,0
1998-01-07,9.772,10.21,9.4876,9.739,3981015,0
1998-01-08,9.707,9.975,9.504,9.601,2752334,0
1998-01-09,9.536,9.601,8.8465,9.0737,7735810,0
1998-01-12,8.5381,9.3984,8.5218,9.3659,9816879,0
1998-01-13,9.739,9.804,9.236,9.723,5960802,0
1998-01-14,9.958,10.048,9.674,9.942,6778444,0
1998-01-15,9.975,10.177,9.772,10.048,4905852,0
1998-01-16,10.113,10.137,9.837,9.942,6143404,0
1998-01-20,10.194,10.6,10.113,10.518,8841771,0
1998-01-21,10.283,10.413,9.707,10.145,23994022,0
1998-01-22,9.942,10.129,9.553,9.642,13105190,0
1998-01-23,9.804,9.861,9.025,9.1143,12303812,0
1998-01-26,9.3334,9.3984,8.5868,8.7978,11800363,0
1998-01-27,8.8952,9.3253,8.7247,9.0737,9435411,0
1998-01-28,9.2847,9.52,9.236,9.3984,6755527,0
1998-01-29,9.4308,9.707,9.0494,9.1955,8065528,0
1998-01-30,9.1305,9.3497,8.9763,9.301,5273273,0
1998-02-02,9.601,9.739,9.3334,9.4552,6435419,0
1998-02-03,9.536,10.015,9.4308,9.837,12108642,0
1998-02-04,9.837,10.145,9.658,9.885,6856808,0
1998-02-05,9.942,10.177,9.682,9.764,9899678,0
1998-02-06,9.755,9.82,9.4308,9.723,10652264,0
1998-02-09,9.755,9.772,9.3984,9.626,4422364,0
1998-02-10,9.642,9.755,9.52,9.601,2756769,0
1998-02-11,9.569,9.861,9.569,9.707,2803344,0
1998-02-12,9.674,9.674,9.2685,9.3091,5738280,0
1998-02-13,9.3659,9.4308,9.1305,9.3091,4605705,0
1998-02-17,9.3415,9.3821,8.5218,8.8708,19686986,0
1998-02-18,8.887,9.1955,8.7572,8.9926,8489135,0
1998-02-19,9.0899,9.236,8.6923,8.8059,6874551,0
1998-02-20,8.8627,8.8952,8.5705,8.7815,7598304,0
1998-02-23,9.1549,9.2036,8.6517,8.6517,4822560,0
1998-02-24,8.7734,8.7734,8.0917,8.3189,11041863,0
1998-02-25,8.6192,8.8627,8.4975,8.8627,14103955,0
1998-02-26,8.9276,9.1305,8.5705,8.676,8052221,0
1998-02-27,8.6517,9.0007,8.3676,8.5381,5955627,0
1998-03-02,8.7491,8.7734,7.9375,7.978,10364191,0
1998-03-03,7.6128,7.7589,7.3775,7.6128,16042836,0
1998-03-04,7.9862,8.2702,7.8076,8.116,9638713,0
1998-03-05,7.8644,8.2946,7.6859,7.9862,7979279,0
1998-03-06,8.2946,8.3189,7.8076,8.0917,5333648,0
1998-03-09,8.0673,8.4244,7.9131,8.2946,6136997,0
1998-03-10,8.5218,8.7247,8.0673,8.2459,4690968,0
1998-03-11,8.3676,9.1062,8.1404,9.0818,17290245,0
1998-03-12,9.3578,9.691,9.236,9.4308,17794926,0
1998-03-13,9.642,9.642,9.1305,9.3821,6539165,0
1998-03-16,9.4308,9.561,9.236,9.4065,4120738,0
1998-03-17,9.4957,9.561,9.2604,9.2766,3362731,0
1998-03-18,9.2441,9.812,9.1549,9.699,9286323,0
1998-03-19,9.788,10.299,9.715,10.048,10612589,0
1998-03-20,10.145,10.145,9.739,9.755,4472635,0
1998-03-23,9.804,10.194,9.78,9.942,4231630,0
1998-03-24,10.194,10.575,10.096,10.429,7609640,0
1998-03-25,10.754,10.827,10.478,10.535,10026095,0
1998-03-26,10.526,10.802,10.453,10.729,3882691,0
1998-03-27,10.754,10.859,10.551,10.705,3261697,0
1998-03-30,10.648,10.802,10.397,10.802,3198119,0
1998-03-31,10.802,11.135,10.705,10.997,3966968,0
1998-04-01,11.03,11.63,10.892,11.541,5131085,0
1998-04-02,11.565,11.63,11.005,11.184,8205498,0
1998-04-03,11.233,11.233,10.802,10.892,4206987,0
1998-04-06,10.908,10.932,10.08,10.194,10299628,0
1998-04-07,9.991,10.194,9.642,9.837,6815162,0
1998-04-08,9.942,10.324,9.837,10.121,7018217,0
1998-04-09,10.478,10.575,10.275,10.575,7668782,0
1998-04-13,10.6,11.362,10.575,11.338,8353354,0
1998-04-14,11.541,11.541,11.16,11.362,4907331,0
1998-04-15,11.492,11.492,11.16,11.249,3146369,0
1998-04-16,11.265,11.289,10.705,11.086,2644646,0
1998-04-17,10.859,11.362,10.729,11.054,4671747,0
1998-04-20,11.338,11.549,10.705,11.054,6095597,0
1998-04-21,12.077,12.482,11.59,12.336,21116258,0
1998-04-22,12.653,12.653,11.784,12.077,5930985,0
1998-04-23,11.971,12.077,11.46,11.533,4429757,0
1998-04-24,11.744,11.898,11.517,11.768,4369136,0
1998-04-27,11.492,11.817,10.867,11.541,7289779,0
1998-04-28,11.768,11.995,11.59,11.817,4709204,0
1998-04-29,11.817,12.125,11.638,11.995,2499747,0
1998-04-30,12.174,12.653,12.044,12.604,5804322,0
1998-05-01,12.58,13.115,12.401,12.986,4515513,0
1998-05-04,13.01,13.213,12.45,12.45,3554944,0
1998-05-05,12.377,12.58,12.077,12.166,3549522,0
1998-05-06,12.426,12.507,11.971,12.077,2425819,0
1998-05-07,12.077,12.271,11.987,12.012,3393288,0
1998-05-08,11.971,12.271,11.947,12.239,3002456,0
1998-05-11,12.401,12.555,11.72,11.752,3395260,0
1998-05-12,11.671,11.866,11.46,11.849,3934933,0
1998-05-13,11.906,12.044,11.565,11.784,3153762,0
1998-05-14,11.614,11.793,11.565,11.679,1998023,0
1998-05-15,11.768,11.858,11.565,11.59,1548049,0
1998-05-18,11.46,11.46,10.908,10.957,3530794,0
1998-05-19,11.265,11.362,11.03,11.176,3909305,0
1998-05-20,11.184,11.411,10.957,11.281,2712166,0
1998-05-21,11.362,11.362,11.054,11.16,1793982,0
1998-05-22,11.03,11.111,10.648,10.827,2780673,0
1998-05-27,9.958,11.03,9.942,11.022,10053202,0
1998-05-28,11.046,11.119,10.6,10.729,3116798,0
1998-05-29,10.859,11.005,10.478,10.591,3990132,0
1998-06-01,10.453,10.754,9.966,10.169,3709207,0
1998-06-02,10.242,10.478,10.048,10.275,6641678,0
1998-06-03,10.453,10.729,10.348,10.348,4407578,0
1998-06-04,10.551,11.005,10.421,10.729,3182840,0
1998-06-05,10.957,11.265,10.859,11.03,3068006,0
1998-06-08,11.03,11.452,10.827,11.435,4541634,0
1998-06-09,11.46,11.752,11.411,11.72,3513051,0
1998-06-10,11.565,11.614,10.957,11.03,2325770,0
1998-06-11,11.135,11.362,10.957,11.022,2892550,0
1998-06-12,11.03,11.265,10.551,11.265,5351883,0
1998-06-15,10.908,11.655,10.908,11.143,3347946,0
1998-06-16,11.606,12.06,11.379,12.036,8633294,0
1998-06-17,12.263,12.629,12.198,12.482,11880698,0
1998-06-18,12.482,12.888,12.45,12.742,8834378,0
1998-06-19,12.831,12.856,12.336,12.531,5837343,0
1998-06-22,12.58,13.083,12.507,12.961,8205005,0
1998-06-23,13.01,13.773,12.937,13.659,9498743,0
1998-06-24,13.813,13.951,13.343,13.927,6780662,0
1998-06-25,13.951,14.024,13.578,13.667,3995554,0
1998-06-26,13.781,13.781,13.294,13.391,4294222,0
1998-06-29,13.619,13.797,13.489,13.578,4987665,0
1998-06-30,13.684,14.138,13.594,13.87,6788055,0
1998-07-01,14,14.024,13.546,13.749,4644147,0
1998-07-02,13.797,13.797,13.318,13.489,3048292,0
1998-07-06,13.432,13.797,13.432,13.635,4653512,0
1998-07-07,13.667,13.7,13.44,13.594,1810247,0
1998-07-08,13.594,14.836,13.594,14.787,6881697,0
1998-07-09,14.658,15.08,14.511,14.52,3671750,0
1998-07-10,14.658,14.658,14.13,14.357,3102998,0
1998-07-13,14.276,14.455,14.106,14.203,7644139,0
1998-07-14,14.227,14.658,14.024,14.56,4316401,0
1998-07-15,14.609,15.039,14.203,14.901,2868400,0
1998-07-16,14.942,15.112,14.3,14.998,4447499,0
1998-07-17,15.063,15.323,14.95,15.015,4756025,0
1998-07-20,14.99,15.144,14.787,14.966,5075886,0
1998-07-21,14.966,15.112,13.813,13.822,10731366,0
1998-07-22,13.846,14.049,13.643,13.96,7973365,0
1998-07-23,13.749,14.179,13.464,13.619,10011309,0
1998-07-24,13.797,13.822,13.262,13.416,7452913,0
1998-07-27,13.115,13.391,12.961,13.18,7633297,0
1998-07-28,13.253,13.416,12.848,12.986,5799886,0
1998-07-29,13.14,13.213,12.328,12.531,5317384,0
1998-07-30,12.734,13.489,12.531,13.489,5966963,0
1998-07-31,13.416,13.416,12.783,12.921,3153762,0
1998-08-03,12.856,12.913,12.304,12.45,3400681,0
1998-08-04,12.653,12.986,12.174,12.328,4032025,0
1998-08-05,12.401,12.807,12.077,12.807,6404123,0
1998-08-06,12.734,13.229,12.629,13.189,4792003,0
1998-08-07,13.343,13.44,12.888,13.124,4064553,0
1998-08-10,13.059,13.643,12.937,13.619,4558884,0
1998-08-11,13.237,13.505,12.783,13.002,3487916,0
1998-08-12,13.278,14.049,13.237,14.024,6545079,0
1998-08-13,13.976,14.227,13.822,13.976,4354843,0
1998-08-14,14.203,14.203,13.489,13.619,2441590,0
1998-08-17,13.529,13.951,13.489,13.773,1838339,0
1998-08-18,14.049,14.252,13.927,14.244,3072441,0
1998-08-19,14.406,14.56,14.252,14.341,2925079,0
1998-08-20,14.357,14.357,14.073,14.162,2311970,0
1998-08-21,14,14.049,13.489,13.822,4524877,0
1998-08-24,13.87,13.895,13.083,13.253,4235080,0
1998-08-25,13.408,13.619,13.237,13.237,4153759,0
1998-08-26,13.034,13.619,12.913,13.343,4225223,0
1998-08-27,13.14,13.7,12.58,12.913,6990617,0
1998-08-28,12.986,13.172,12.401,12.888,4630348,0
1998-08-31,12.831,13.059,11.638,11.695,8764886,0
1998-09-01,11.695,12.986,10.932,12.856,7925558,0
1998-09-02,12.783,13.213,12.734,12.937,5864943,0
1998-09-03,12.629,13.189,12.45,12.986,6456858,0
1998-09-04,13.124,13.14,12.645,12.986,2568253,0
1998-09-08,13.391,13.391,13.083,13.213,7012303,0
1998-09-09,13.237,13.529,12.734,12.742,7563805,0
1998-09-10,12.531,12.604,12.101,12.491,3797920,0
1998-09-11,12.507,12.856,12.328,12.807,3000978,0
1998-09-14,12.856,13.262,12.742,12.783,2158693,0
1998-09-15,12.783,13.724,12.564,13.684,6320338,0
1998-09-16,13.7,13.87,13.318,13.797,3162633,0
1998-09-17,13.416,13.643,13.115,13.213,3273525,0
1998-09-18,13.44,13.87,13.253,13.822,3084270,0
1998-09-21,13.391,14.106,13.327,14.041,1871853,0
1998-09-22,14.3,14.406,13.773,14.024,4092153,0
1998-09-23,14.106,14.787,14,14.722,5703780,0
1998-09-24,14.56,15.193,14.227,14.365,6533743,0
1998-09-25,14.227,15.291,14.154,15.266,11348417,0
1998-09-28,15.42,15.42,14.682,14.917,6946261,0
1998-09-29,14.99,15.372,14.812,15.266,5982241,0
1998-09-30,15.015,15.575,14.3,14.406,9759462,0
1998-10-01,14.154,14.179,13.416,13.554,4973373,0
1998-10-02,13.7,14.179,13.229,14.13,5743208,0
1998-10-05,14.049,14.13,12.426,12.921,10563797,0
1998-10-06,13.391,13.619,10.048,11.517,27267054,0
1998-10-07,11.46,11.841,10.884,11.208,12671726,0
1998-10-08,10.551,10.6,9.3821,10.299,12937373,0
1998-10-09,10.681,12.044,10.681,11.111,11591887,0
1998-10-12,11.671,12.482,11.517,12.044,5351390,0
1998-10-13,11.922,12.807,11.793,12.028,6232610,0
1998-10-14,11.971,12.304,11.565,12.15,3701814,0
1998-10-15,11.922,12.531,11.565,12.45,6066519,0
1998-10-16,12.677,13.01,11.882,12.133,6770312,0
1998-10-19,12.361,13.237,12.247,12.856,6296188,0
1998-10-20,13.034,13.115,12.482,12.507,10727424,0
1998-10-21,12.758,13.213,12.604,13.172,6865926,0
1998-10-22,13.034,13.237,12.888,12.969,1834889,0
1998-10-23,13.083,13.083,12.555,12.604,2485454,0
1998-10-26,12.783,13.115,12.288,13.083,3402652,0
1998-10-27,13.083,13.951,13.083,13.822,6277460,0
1998-10-28,13.749,14.154,13.749,13.813,2505168,0
1998-10-29,13.813,14,13.667,13.724,1407586,0
1998-10-30,13.822,14.511,13.822,14.382,4141931,0
1998-11-02,14.455,14.593,14.3,14.52,5158685,0
1998-11-03,14.511,14.966,14.511,14.763,3828477,0
1998-11-04,15.015,15.542,14.966,15.307,6452915,0
1998-11-05,15.234,15.266,14.966,15.234,6278939,0
1998-11-06,15.144,15.372,14.99,15.291,3298661,0
1998-11-09,15.396,15.42,14.836,15.112,1974859,0
1998-11-10,15.063,15.193,14.511,14.584,4165095,0
1998-11-11,14.771,14.99,14.511,14.917,2936414,0
1998-11-12,14.828,15.266,14.812,15.112,1418429,0
1998-11-13,15.039,15.826,15.015,15.81,5696387,0
1998-11-16,15.826,16.654,15.753,16.386,4436657,0
1998-11-17,16.297,16.971,15.98,16.776,5525860,0
1998-11-18,16.946,17.044,16.281,16.776,3441588,0
1998-11-19,16.914,17.068,16.386,16.816,2989149,0
1998-11-20,16.865,17.141,16.768,16.946,2389348,0
1998-11-23,17.133,17.612,16.889,17.547,4777218,0
1998-11-24,17.522,17.604,17.141,17.198,2299156,0
1998-11-25,17.247,17.401,17.019,17.352,1930995,0
1998-11-27,17.376,18.415,17.376,18.058,1600784,0
1998-11-30,17.985,17.985,16.841,16.841,2428776,0
1998-12-01,16.914,16.914,16.256,16.419,5557896,0
1998-12-02,16.451,17.563,16.435,17.539,4997522,0
1998-12-03,17.522,17.701,16.54,16.638,3546565,0
1998-12-04,17.044,17.271,16.435,16.597,7398206,0
1998-12-07,16.735,17.88,16.638,17.766,4642176,0
1998-12-08,17.807,18.034,17.271,17.725,3715614,0
1998-12-09,17.725,17.807,17.36,17.677,1561849,0
1998-12-10,17.807,17.88,16.906,16.954,2143908,0
1998-12-11,16.954,17.401,16.386,16.735,4506149,0
1998-12-14,16.654,16.654,15.875,15.94,4646612,0
1998-12-15,16.07,16.589,15.924,16.321,5922113,0
1998-12-16,16.565,16.565,16.053,16.216,1314930,0
1998-12-17,16.329,17.295,16.232,17.247,4286829,0
1998-12-18,17.027,17.953,16.889,17.831,3666328,0
1998-12-21,17.855,18.569,17.807,17.839,3920640,0
1998-12-22,17.88,17.953,17.295,17.474,2613103,0
1998-12-23,17.514,18.415,17.449,18.22,3950704,0
1998-12-24,18.261,18.285,17.985,17.993,270083,0
1998-12-28,18.107,19.17,17.969,18.821,2971407,0
1998-12-29,18.845,18.918,18.358,18.48,2875300,0
1998-12-30,18.44,18.537,18.082,18.261,1587970,0
1998-12-31,18.334,19.836,18.261,19.698,4399200,0
1999-01-04,19.551,19.551,18.513,18.975,4298165,0
1999-01-05,19.235,19.276,18.237,18.285,5016251,0
1999-01-06,18.886,19.551,18.667,19.048,6786084,0
1999-01-07,18.87,19,18.358,18.683,3221776,0
1999-01-08,18.975,19.024,18.009,18.131,3608665,0
1999-01-11,18.237,18.261,17.766,17.985,3656964,0
1999-01-12,17.985,18.009,17.352,17.953,2525868,0
1999-01-13,17.449,18.188,17.247,17.807,2905857,0
1999-01-14,18.107,18.513,17.831,18.058,5717087,0
1999-01-15,18.334,19.43,18.31,19.34,4803832,0
1999-01-19,20.874,21.816,20.063,20.769,8050250,0
1999-01-20,21.077,21.102,17.953,18.058,25244389,0
1999-01-21,18.537,18.691,17.953,18.058,10212886,0
1999-01-22,17.953,17.985,17.247,17.701,5945770,0
1999-01-25,17.839,17.953,17.092,17.474,5035965,0
1999-01-26,17.612,17.985,17.084,17.669,5474111,0
1999-01-27,17.758,18.415,17.604,17.904,4383921,0
1999-01-28,18.31,19.276,18.261,18.821,4653019,0
1999-01-29,18.975,19.056,18.31,18.391,2792994,0
1999-02-01,18.691,18.716,17.547,17.587,5119257,0
1999-02-02,17.855,18.285,17.604,17.79,3433209,0
1999-02-03,17.855,18.87,17.855,18.87,5878250,0
1999-02-04,18.87,18.918,17.263,17.287,7498748,0
1999-02-05,17.433,17.628,16.159,16.703,8296676,0
1999-02-08,16.816,17.376,16.735,17.182,3044842,0
1999-02-09,17.36,17.547,16.281,16.329,2640703,0
1999-02-10,16.281,16.54,15.64,15.753,4720539,0
1999-02-11,16.135,17.141,15.956,17.019,3224733,0
1999-02-12,16.889,16.946,16.451,16.711,1999502,0
1999-02-16,17.044,17.141,15.623,15.924,5469182,0
1999-02-17,15.753,16.191,15.169,15.518,6135518,0
1999-02-18,15.623,16.013,15.063,15.234,3779192,0
1999-02-19,15.291,15.493,15.063,15.201,4121724,0
1999-02-22,15.266,16.613,15.266,16.565,7184308,0
1999-02-23,16.654,17.604,16.613,17.141,5429754,0
1999-02-24,17.247,17.904,17.174,17.547,3490380,0
1999-02-25,17.579,17.579,16.029,16.419,9536692,0
1999-02-26,16.524,16.524,15.347,15.648,4993580,0
1999-03-01,15.729,16.281,15.266,15.956,5016251,0
1999-03-02,16.662,16.711,16.183,16.362,6575143,0
1999-03-03,16.435,16.54,15.396,16.053,6653999,0
1999-03-04,16.135,16.54,15.826,16.248,3463766,0
1999-03-05,16.508,16.881,16.321,16.678,5002451,0
1999-03-08,16.841,17.904,16.816,17.604,9883660,0
1999-03-09,17.701,18.415,17.336,18.05,3959083,0
1999-03-10,18.172,18.31,17.522,17.652,2816651,0
1999-03-11,17.604,17.628,16.208,16.613,10578582,0
1999-03-12,16.687,16.687,15.875,16.143,9969910,0
1999-03-15,16.216,16.889,15.956,16.565,7425313,0
1999-03-16,16.711,17.092,16.281,16.508,6894018,0
1999-03-17,16.411,16.735,16.232,16.459,9749112,0
1999-03-18,16.459,16.841,16.411,16.768,3840305,0
1999-03-19,16.792,16.865,15.778,15.778,4925566,0
1999-03-22,15.851,15.899,14.511,14.584,7516984,0
1999-03-23,14.56,14.609,13.773,13.797,7844730,0
1999-03-24,13.96,14.455,13.749,14.016,6672728,0
1999-03-25,14.536,15.331,14.52,15.031,10073409,0
1999-03-26,15.518,16.565,14.56,16.281,8911756,0
1999-03-29,16.687,16.889,16.362,16.654,5077611,0
1999-03-30,16.589,16.687,16.029,16.232,4497770,0
1999-03-31,16.281,16.459,15.396,15.469,3020692,0
1999-04-01,15.778,15.826,14.706,15.347,2660170,0
1999-04-05,15.826,15.924,14.706,14.917,3884662,0
1999-04-06,14.787,15.518,14.179,14.479,5490868,0
1999-04-07,14.584,14.584,10.754,12.58,29834815,0
1999-04-08,12.758,13.594,11.971,12.783,11619979,0
1999-04-09,12.888,13.237,12.734,12.986,4533995,0
1999-04-12,12.58,13.034,12.377,13.01,5078350,0
1999-04-13,12.986,13.44,12.888,13.416,6332167,0
1999-04-14,13.44,13.846,11.768,11.898,5577117,0
1999-04-15,12.223,13.083,11.768,12.401,6139461,0
1999-04-16,12.531,13.262,12.482,12.921,6668292,0
1999-04-19,13.7,14.049,11.971,12.271,6624428,0
1999-04-20,13.391,14.179,12.531,13.895,18966929,0
1999-04-21,14.479,15.623,14.106,14.3,12853588,0
1999-04-22,15.169,15.469,14.43,15.372,7127877,0
1999-04-23,15.575,15.802,14.86,15.696,4143902,0
1999-04-26,15.924,17.295,15.899,16.816,9509585,0
1999-04-27,17.782,18.261,17.352,17.928,11304554,0
1999-04-28,17.928,17.953,17.401,17.628,5213392,0
1999-04-29,17.628,18.058,16.889,17.376,3230154,0
1999-04-30,17.701,18.034,16.841,17.247,3186290,0
1999-05-03,17.498,18.009,17.449,18.009,2551004,0
1999-05-04,18.188,18.212,17.449,17.522,3266872,0
1999-05-05,17.522,17.758,16.386,17.547,3779192,0
1999-05-06,17.198,17.271,16.589,16.613,2378259,0
1999-05-07,17.247,17.498,16.735,17.295,1794968,0
1999-05-10,17.547,18.716,17.401,18.44,6208214,0
1999-05-11,18.643,19.276,18.643,19.073,5206245,0
1999-05-12,19.454,20.493,18.918,20.176,8696133,0
1999-05-13,20.387,20.623,20.014,20.193,4504424,0
1999-05-14,19.276,19.787,19.024,19.43,2382202,0
1999-05-17,19.324,19.43,18.569,19.17,2519461,0
1999-05-18,19.276,19.276,17.904,18.44,5806047,0
1999-05-19,18.667,19.024,17.725,18.918,3396492,0
1999-05-20,18.918,19.982,18.716,19.454,4668051,0
1999-05-21,19.576,20.16,19.073,19.478,1801868,0
1999-05-24,19.73,19.787,18.212,18.618,3551001,0
1999-05-25,18.618,19.982,18.513,18.716,4172734,0
1999-05-26,18.918,19.576,18.464,18.943,4841781,0
1999-05-27,19.024,19.608,18.358,19.454,1778211,0
1999-05-28,19.454,20.241,19.276,20.063,2066283,0
1999-06-01,19.884,21.102,19.478,19.787,4879238,0
1999-06-02,19.73,20.598,19,20.444,3884908,0
1999-06-03,20.696,21.71,19.933,20.038,5771793,0
1999-06-04,20.387,21.305,20.29,21.305,2251103,0
1999-06-07,21.662,22.067,21.41,21.889,6028570,0
1999-06-08,21.913,22.222,20.947,21.053,3966475,0
1999-06-09,21.305,21.41,20.136,20.493,4018964,0
1999-06-10,20.217,20.339,19.073,19.454,4001961,0
1999-06-11,19.608,20.16,19.073,19.681,2382202,0
1999-06-14,19.884,20.241,19.17,19.276,1408325,0
1999-06-15,19.324,20.339,19.276,19.86,2262439,0
1999-06-16,20.696,22.011,20.542,21.816,4382936,0
1999-06-17,21.605,22.595,21.605,22.067,3171258,0
1999-06-18,21.507,22.116,21.507,22.116,2789791,0
1999-06-21,21.913,22.928,21.605,22.652,2296199,0
1999-06-22,22.319,23.131,22.067,22.116,2504922,0
1999-06-23,22.116,22.473,21.507,22.368,2036959,0
1999-06-24,22.416,22.627,21.41,21.759,2038684,0
1999-06-25,21.783,22.368,21.759,22.165,1514042,0
1999-06-28,22.416,23.082,22.165,23.033,2321334,0
1999-06-29,23.082,23.536,22.774,23.285,2706991,0
1999-06-30,23.334,23.634,22.798,22.928,1978309,0
1999-07-01,22.903,24.096,22.595,23.788,1545338,0
1999-07-02,24.145,24.445,23.634,24.299,1355344,0
1999-07-06,24.324,25.614,24.145,24.73,3599547,0
1999-07-07,24.827,25.005,23.691,24.194,2701077,0
1999-07-08,24.04,24.932,23.894,24.656,1919906,0
1999-07-09,24.656,24.778,24.251,24.299,1671755,0
1999-07-12,24.551,24.551,23.634,23.739,1687773,0
1999-07-13,23.691,23.845,23.131,23.536,1598813,0
1999-07-14,23.739,24.551,23.634,24.445,1823307,0
1999-07-15,24.754,26.474,24.478,26.401,2890086,0
1999-07-16,26.401,26.426,25.257,25.768,2406351,0
1999-07-19,25.996,26.02,25.062,25.314,1977077,0
1999-07-20,24.445,24.957,21.507,22.165,15592369,0
1999-07-21,22.522,22.627,21.507,21.865,8179377,0
1999-07-22,21.913,21.962,19.576,21.556,9580063,0
1999-07-23,21.605,21.889,19.909,20.566,5711419,0
1999-07-26,19.73,20.339,19.121,19.251,4034735,0
1999-07-27,20.29,21.507,19.884,21.15,7398699,0
1999-07-28,20.947,22.116,20.444,22.011,4009107,0
1999-07-29,21.507,21.865,21.102,21.102,3202801,0
1999-07-30,21.15,21.507,20.745,21.126,2251349,0
1999-08-02,21.256,21.816,20.241,20.647,2341541,0
1999-08-03,20.947,20.947,19.73,20.42,3196394,0
1999-08-04,20.266,20.493,19.576,19.657,2476829,0
1999-08-05,19.633,19.657,17.904,19.527,5546314,0
1999-08-06,19.276,19.836,18.74,18.894,2210935,0
1999-08-09,19.073,19.121,18.391,18.44,1963524,0
1999-08-10,18.334,19.787,17.701,19.681,3782642,0
1999-08-11,19.86,20.598,19.276,20.387,3573426,0
1999-08-12,20.598,20.899,20.339,20.647,3659921,0
1999-08-13,21.004,22.319,21.004,22.222,4135524,0
1999-08-16,22.27,22.879,21.507,22.067,2201078,0
1999-08-17,22.416,22.928,21.816,22.368,2600782,0
1999-08-18,22.141,22.27,21.605,21.605,1778950,0
1999-08-19,21.459,21.816,20.793,21.305,2318870,0
1999-08-20,21.459,21.459,20.598,20.874,1990138,0
1999-08-23,21.175,21.662,20.947,21.483,2769337,0
1999-08-24,21.483,22.774,21.199,22.295,4868888,0
1999-08-25,22.595,23.058,21.962,22.701,4354843,0
1999-08-26,22.749,23.739,22.676,22.903,4671008,0
1999-08-27,22.976,23.382,22.676,22.879,2605957,0
1999-08-30,23.106,23.285,22.449,22.627,2668056,0
1999-08-31,22.627,23.407,22.473,23.131,2808519,0
1999-09-01,23.228,23.382,22.116,22.571,3129612,0
1999-09-02,22.116,22.822,21.662,22.27,2197382,0
1999-09-03,22.928,23.942,22.774,23.845,4266869,0
1999-09-07,23.967,24.851,23.967,24.656,4583773,0
1999-09-08,24.527,24.656,23.334,23.334,3658936,0
1999-09-09,24.194,24.397,22.27,23.082,5850403,0
1999-09-10,23.812,24.372,23.536,24.283,5910285,0
1999-09-13,24.445,25.468,24.348,25.135,4498756,0
1999-09-14,25.062,26.604,24.908,26.58,5673962,0
1999-09-15,26.88,26.986,25.16,25.176,6137736,0
1999-09-16,25.468,27.14,24.754,26.044,4433453,0
1999-09-17,26.88,27.903,26.556,27.286,5610138,0
1999-09-20,27.952,28.382,26.426,27.14,3480277,0
1999-09-21,26.653,27.521,26.58,27.002,3172490,0
1999-09-22,27.213,28.252,26.653,28.098,2942328,0
1999-09-23,27.952,27.952,26.28,26.507,4319604,0
1999-09-24,26.125,26.531,24.397,25.16,4731629,0
1999-09-27,25.768,26.58,25.208,25.744,2055194,0
1999-09-28,25.436,25.72,24.551,25.233,2523897,0
1999-09-29,25.257,25.744,23.634,23.764,3138237,0
1999-09-30,24.324,25.184,23.228,25.135,4668544,0
1999-10-01,24.6,25.314,23.439,24.096,2806301,0
1999-10-04,24.397,25.411,24.194,25.411,2927050,0
1999-10-05,25.468,25.72,24.827,25.29,4300876,0
1999-10-06,25.411,26.734,25.411,26.653,2116554,0
1999-10-07,26.58,26.937,25.614,26.856,2673477,0
1999-10-08,26.685,26.71,25.614,25.898,1572938,0
1999-10-11,26.174,27.286,26.174,26.913,3033506,0
1999-10-12,27.034,27.749,25.314,25.363,3817141,0
1999-10-13,25.16,25.874,24.754,24.884,2774266,0
1999-10-14,25.16,25.663,24.299,24.778,2322813,0
1999-10-15,24.145,25.111,23.536,24.575,3094866,0
1999-10-18,24.6,25.005,22.822,23.991,3521676,0
1999-10-19,24.957,25.411,24.397,24.551,5691459,0
1999-10-20,24.932,26.223,24.681,26.223,4498263,0
1999-10-21,25.663,26.28,24.754,26.125,4102749,0
1999-10-22,26.174,26.426,25.663,25.898,4759228,0
1999-10-25,25.695,26.28,24.981,25.841,3342032,0
1999-10-26,25.817,25.971,25.005,25.03,2133311,0
1999-10-27,25.16,25.257,24.275,24.348,2904132,0
1999-10-28,24.957,25.541,24.656,25.135,3074659,0
1999-10-29,25.436,26.986,25.411,26.02,3787077,0
1999-11-01,27.367,27.497,26.199,26.223,6754541,0
1999-11-02,26.832,28.357,26.734,28.098,6048776,0
1999-11-03,29.193,31.344,29.145,29.494,13134761,0
1999-11-04,30.638,32.107,30.532,31.401,6593132,0
1999-11-05,32.44,33.836,30.841,30.995,10625650,0
1999-11-08,31.092,33.479,31.044,33.324,10094848,0
1999-11-09,33.957,34.29,31.652,32.391,8462274,0
1999-11-10,31.961,33.608,31.904,32.894,6593132,0
1999-11-11,33.024,33.933,30.995,31.092,4324533,0
1999-11-12,32.464,32.667,30.484,31.855,5836357,0
1999-11-15,32.107,33.073,31.701,32.513,3436166,0
1999-11-17,32.31,33.227,31.117,33.178,5810236,0
1999-11-18,36.319,44.484,36.295,39.971,20596298,0
1999-11-19,40.402,41.083,37.082,37.739,7640443,0
1999-11-22,37.788,37.788,33.836,34.266,13921599,0
1999-11-23,35.053,35.053,31.604,31.677,13631309,0
1999-11-24,32.846,36.725,31.75,36.595,14430223,0
1999-11-26,37.309,38.705,36.774,37.894,4558391,0
1999-11-29,38.551,38.803,35.808,36.246,10279667,0
1999-11-30,36.571,39.971,36.019,38.502,38432377,0
1999-12-01,38.348,39.541,38.121,39.314,10391298,0
1999-12-02,39.233,40.223,38.454,40.174,4529066,0
1999-12-03,41.294,41.44,39.923,40.759,5633056,0
1999-12-06,40.986,43.064,40.044,42.861,4895748,0
1999-12-07,43.169,49.508,41.294,49.151,7684060,0
1999-12-08,46.765,47.885,45.247,46.821,9413972,0
1999-12-09,48.388,48.599,42.203,44.078,8043103,0
1999-12-10,45.831,45.904,41.489,44.541,4800382,0
1999-12-13,45.093,45.807,44.281,45.044,3223254,0
1999-12-14,45.198,45.45,43.267,43.729,3397724,0
1999-12-15,43.218,43.827,39.769,43.039,9336348,0
1999-12-16,43.193,48.469,43.169,47.325,4813442,0
1999-12-17,49.938,50.392,46.667,50.189,6930982,0
1999-12-20,51.131,51.334,47.024,47.227,6050009,0
1999-12-21,48.696,52.705,47.276,52.446,4981258,0
1999-12-22,52.754,52.754,49.605,50.319,3608665,0
1999-12-23,50.928,51.439,48.493,49.865,3017488,0
1999-12-27,50.774,50.879,47.982,48.063,4528327,0
1999-12-28,48.696,50.116,47.633,49.102,3400681,0
1999-12-29,49.102,50.522,48.794,50.319,1429272,0
1999-12-30,50.904,51.131,49.053,49.532,2475351,0
1999-12-31,50.774,50.774,49.199,49.914,1284127,0
2000-01-03,52.852,52.957,49.605,51.991,5669280,0
2000-01-04,51.131,51.634,49.199,49.435,3398710,0
2000-01-05,48.948,49.102,45.807,46.594,6244932,0
2000-01-06,47.073,47.633,42.609,42.609,5565042,0
2000-01-07,41.595,45.547,40.58,45.296,6816887,0
2000-01-10,47.86,51.74,46.821,50.449,3601518,0
2000-01-11,49.256,50.628,45.856,46.667,4360264,0
2000-01-12,46.894,49.305,44.736,48.948,4642176,0
2000-01-13,50.344,51.383,48.647,49.41,4989883,0
2000-01-14,51.034,56.682,50.522,55.01,11362217,0
2000-01-18,55.035,63.865,53.874,61.909,8051482,0
2000-01-19,62.29,65.18,58.435,62.899,8899927,0
2000-01-20,64.928,66.86,59.45,59.555,7315161,0
2000-01-21,60.943,62.039,59.32,60.692,5122953,0
2000-01-24,62.696,62.696,56.155,56.658,5520685,0
2000-01-25,57.267,57.421,54.329,56.836,4215612,0
2000-01-26,56.861,58.078,55.392,56.634,4194912,0
2000-01-27,57.064,58.995,54.913,56.098,3655732,0
2000-01-28,55.546,56.788,53.663,54.734,3592647,0
2000-01-31,53.972,55.749,50.043,55.692,4752821,0
2000-02-01,55.846,57.778,52.803,57.778,3328232,0
2000-02-02,57.827,60.261,57.218,58.03,4321822,0
2000-02-03,58.914,62.29,58.127,61.349,6131576,0
2000-02-04,62.493,64.831,61.276,62.315,5165832,0
2000-02-07,63.508,64.725,60.489,64.571,2915468,0
2000-02-08,65.642,69.295,64.928,68.889,5760458,0
2000-02-09,70.074,73.807,68.377,71.104,5446018,0
2000-02-10,72.541,74.262,70.204,73.547,3892055,0
2000-02-11,73.547,74.083,70.204,71.356,3818620,0
2000-02-14,72.33,72.435,68.175,70.707,3864455,0
2000-02-15,70.512,70.861,67.769,69.392,3036463,0
2000-02-16,68.694,73.044,67.363,68.223,5525367,0
2000-02-17,68.889,71.827,67.363,71.518,4137988,0
2000-02-18,72.947,72.947,69.798,70.204,3099795,0
2000-02-22,70.707,73.353,67.566,68.272,2986192,0
2000-02-23,69.595,76.599,67.769,72.484,3802109,0
2000-02-24,77.102,78.725,73.044,78.32,4147845,0
2000-02-25,80.097,86.216,78.368,81.209,5230149,0
2000-02-28,82.475,84.999,74.87,83.644,4531900,0
2000-02-29,85.064,88.367,83.847,85.575,3323550,0
2000-03-01,86.03,86.533,83.092,84.407,2588707,0
2000-03-02,83.952,83.952,78.222,78.928,3153516,0
2000-03-03,82.783,87.247,80.251,86.233,6035716,0
2000-03-06,87.45,97.189,85.624,96.224,5515757,0
2000-03-07,98.301,99.267,89.073,91.711,5278202,0
2000-03-08,94.243,94.3,85.218,87.401,4508243,0
2000-03-09,88.156,90.697,83.595,88.108,3335748,0
2000-03-10,88.367,89.682,85.624,87.247,3692326,0
2000-03-13,83.595,85.981,82.378,83.546,3481386,0
2000-03-14,85.421,88.059,79.943,79.943,3805806,0
2000-03-15,82.069,82.126,69.14,71.518,8116662,0
2000-03-16,73.856,80.04,67.363,79.537,8633540,0
2000-03-17,79.034,84.001,76.696,79.845,4070344,0
2000-03-20,80.146,84.407,76.948,77.102,4559007,0
2000-03-21,76.899,79.034,70.204,78.222,6690470,0
2000-03-22,77.508,78.32,74.262,74.976,3889714,0
2000-03-23,72.736,77.711,71.673,73.044,4516252,0
2000-03-24,74.976,83.595,74.667,79.537,5045822,0
2000-03-27,80.503,86.533,80.146,82.069,3090184,0
2000-03-28,82.378,83.595,76.696,76.696,3006276,0
2000-03-29,79.634,79.634,68.426,69.7,6588943,0
2000-03-30,68.175,69.392,53.363,58.533,24775686,0
2000-03-31,62.242,62.242,52.754,53.769,13666055,0
2000-04-03,55.392,59.856,52.348,53.972,12843731,0
2000-04-04,55.189,56.001,42.203,52.852,12491588,0
2000-04-05,50.368,57.372,49.508,55.392,7735317,0
2000-04-06,58.232,61.276,57.218,57.575,6656833,0
2000-04-07,60.261,63.305,59.45,62.997,4254794,0
2000-04-10,67.817,69.595,64.928,67.923,10059732,0
2000-04-11,64.879,68.58,60.773,64.725,7203653,0
2000-04-12,64.928,65.026,55.14,55.798,5370488,0
2000-04-13,57.932,58.127,48.29,48.493,7750596,0
2000-04-14,46.058,47.885,42.155,44.029,9315525,0
2000-04-17,38.957,51.131,38.957,48.087,8701184,0
2000-04-18,50.165,54.28,50.116,53.663,5077981,0
2000-04-19,56.001,57.064,51.334,52.957,5555555,0
2000-04-20,50.417,50.417,41.083,42.406,20258571,0
2000-04-24,41.343,41.343,36.928,37.585,7221149,0
2000-04-25,40.58,47.073,40.58,46.821,7962029,0
2000-04-26,46.765,47.479,41.895,43.218,7708333,0
2000-04-27,39.671,46.618,39.671,45.604,6796187,0
2000-04-28,47.325,49.914,47.122,49.556,6207105,0
2000-05-01,51.894,52.657,44.736,45.45,8768336,0
2000-05-02,45.247,45.498,39.363,39.46,16069819,0
2000-05-03,39.517,39.517,34.136,36.165,16024600,0
2000-05-04,37.431,38.648,35.913,36.928,8385266,0
2000-05-05,36.928,38.048,34.696,35.207,7700817,0
2000-05-08,34.59,36.831,33.276,35.662,7396358,0
2000-05-09,36.116,36.116,32.513,33.324,9482725,0
2000-05-10,32.618,36.725,31.45,34.899,10298642,0
2000-05-11,36.831,39.46,35.305,38.754,12408296,0
2000-05-12,40.329,43.112,39.769,42.707,13962383,0
2000-05-15,42.252,42.406,39.517,42.106,5424949,0
2000-05-16,44.135,44.841,40.58,43.112,6417307,0
2000-05-17,41.952,45.758,40.986,43.964,6732239,0
2000-05-18,45.044,45.45,40.783,40.832,3664850,0
2000-05-19,39.314,41.035,38.957,39.006,3215861,0
2000-05-22,39.111,39.363,33.99,36.831,5286950,0
2000-05-23,37.334,40.174,36.522,36.676,5106812,0
2000-05-24,37.236,40.272,34.647,40.126,5692075,0
2000-05-25,40.247,40.353,35.71,36.165,9889205,0
2000-05-26,36.522,38.348,36.522,37.837,4395257,0
2000-05-30,39.16,42.301,38.908,41.952,5004053,0
2000-05-31,41.546,43.421,40.174,42.707,5694292,0
2000-06-01,43.672,44.589,42.812,43.323,3704032,0
2000-06-02,46.164,48.087,45.45,47.43,5989511,0
2000-06-05,47.17,50.222,47.073,49.256,6176425,0
2000-06-06,49.329,51.131,44.638,44.841,4745059,0
2000-06-07,45.198,48.599,45.093,48.445,2978553,0
2000-06-08,47.276,47.325,40.58,41.846,19635976,0
2000-06-09,41.595,41.798,32.967,33.43,61975563,0
2000-06-12,22.627,22.879,17.604,18.058,116557483,0
2000-06-13,18.358,20.85,18.261,20.241,64193645,0
2000-06-14,20.745,20.947,19.276,19.381,21035060,0
2000-06-15,19.478,19.478,17.953,18.212,13394371,0
2000-06-16,19.121,19.121,17.247,17.807,14278424,0
2000-06-19,17.904,18.261,16.889,17.247,14513022,0
2000-06-20,17.498,17.604,16.281,16.589,12267587,0
2000-06-21,16.329,16.638,15.875,16.029,10699085,0
2000-06-22,16.078,19.073,16.029,18.464,22102578,0
2000-06-23,18.31,18.569,14.917,15.169,33888525,0
2000-06-26,16.484,17.247,15.518,15.826,14973469,0
2000-06-27,16.07,16.232,15.42,15.469,8478908,0
2000-06-28,15.672,16.232,15.323,15.469,9215845,0
2000-06-29,15.518,15.729,14.203,14.966,10800242,0
2000-06-30,15.218,16.078,15.015,15.372,6396853,0
2000-07-03,15.778,15.826,15.063,15.323,3110761,0
2000-07-05,15.372,15.372,14.511,14.609,5452918,0
2000-07-06,14.658,15.575,14.406,15.518,7835243,0
2000-07-07,16.589,17.498,16.386,16.687,17044435,0
2000-07-10,17.198,17.604,16.889,17.141,9845588,0
2000-07-11,17.247,17.547,16.435,16.638,7059001,0
2000-07-12,17.247,17.449,16.995,17.295,6177534,0
2000-07-13,17.352,17.401,16.841,16.946,5112727,0
2000-07-14,17.401,17.758,17.198,17.247,5870487,0
2000-07-17,17.604,19.276,17.449,18.716,10778557,0
2000-07-18,18.667,20.087,18.212,18.764,13502182,0
2000-07-19,18.764,18.764,17.652,17.953,6658928,0
2000-07-20,14.966,15.672,14.455,14.812,26222454,0
2000-07-21,14.56,14.917,13.797,13.951,8868877,0
2000-07-24,14.154,14.179,12.629,12.734,11488880,0
2000-07-25,13.237,13.294,12.377,12.677,9706110,0
2000-07-26,12.831,13.391,12.58,12.831,10008106,0
2000-07-27,12.888,12.937,11.971,12.223,7476570,0
2000-07-28,12.271,12.377,12.077,12.271,7108532,0
2000-07-31,12.783,12.831,11.971,12.377,6167184,0
2000-08-01,12.271,12.271,11.614,11.614,7463263,0
2000-08-02,11.866,12.831,11.671,11.971,8660771,0
2000-08-03,11.866,12.174,11.565,11.971,7999856,0
2000-08-04,12.596,12.629,11.971,12.125,8318977,0
2000-08-07,12.426,13.294,12.077,13.083,14469528,0
2000-08-08,13.489,15.518,13.237,14.812,17944876,0
2000-08-09,15.266,17.044,15.218,16.54,24184017,0
2000-08-10,16.687,17.352,14.917,15.015,15955354,0
2000-08-11,15.169,16.329,15.112,16.135,7269818,0
2000-08-14,16.54,16.946,16.183,16.792,7297048,0
2000-08-15,16.841,16.889,16.029,16.329,4396736,0
2000-08-16,16.435,16.735,15.518,15.924,5259720,0
2000-08-17,16.029,16.638,15.42,16.329,6102128,0
2000-08-18,16.232,16.735,16.029,16.135,4266130,0
2000-08-21,16.435,18.569,16.135,18.358,14485422,0
2000-08-22,18.716,19.73,18.164,18.261,19149900,0
2000-08-23,18.058,19.024,17.652,18.058,5766126,0
2000-08-24,18.464,19.324,18.261,19.276,6635148,0
2000-08-25,19.276,19.3,18.31,18.618,5252574,0
2000-08-28,18.716,19.056,18.164,18.31,4328475,0
2000-08-29,18.31,18.31,17.449,18.212,3622957,0
2000-08-30,18.058,18.667,17.604,17.953,4071453,0
2000-08-31,17.677,18.464,17.652,17.855,3937890,0
2000-09-01,18.164,18.415,17.953,18.261,3673721,0
2000-09-05,18.285,19.276,18.058,18.464,7069720,0
2000-09-06,18.797,20.087,18.464,19.024,12146961,0
2000-09-07,19.324,19.933,19.073,19.17,4614083,0
2000-09-08,19.227,19.276,18.261,18.415,4145874,0
2000-09-11,18.31,18.764,17.247,17.449,5085866,0
2000-09-12,17.628,18.569,17.449,17.604,7516121,0
2000-09-13,17.174,17.807,16.889,17.449,9403622,0
2000-09-14,17.855,18.261,17.652,17.807,5157330,0
2000-09-15,17.904,18.212,17.247,17.449,4835990,0
2000-09-18,17.295,17.449,16.135,16.329,4402650,0
2000-09-19,16.662,17.044,16.135,16.995,3066157,0
2000-09-20,17.019,17.044,15.623,15.98,5324037,0
2000-09-21,15.924,15.98,15.218,15.518,3564924,0
2000-09-22,14.3,15.42,14.203,15.169,5066522,0
2000-09-25,15.623,15.623,14.812,14.86,4381704,0
2000-09-26,14.812,14.86,14.3,14.455,4896241,0
2000-09-27,14.609,16.589,14.455,15.924,9424445,0
2000-09-28,16.329,17.652,15.98,17.498,8360377,0
2000-09-29,17.376,17.401,16.029,16.281,4177170,0
2000-10-02,16.435,16.841,15.518,15.826,3623943,0
2000-10-03,16.281,16.687,15.063,15.218,3764652,0
2000-10-04,15.218,16.687,14.609,16.589,4926305,0
2000-10-05,16.386,16.54,15.437,16.029,3637004,0
2000-10-06,16.232,16.54,15.778,16.281,5555801,0
2000-10-09,16.329,16.386,15.826,16.135,2829835,0
2000-10-10,16.029,16.183,14.706,15.169,3710808,0
2000-10-11,14.511,15.112,14.3,14.609,4287076,0
2000-10-12,14.609,15.063,13.546,13.951,5687762,0
2000-10-13,13.594,14.812,13.391,14.763,4563196,0
2000-10-16,14.763,14.812,14.106,14.357,2605833,0
2000-10-17,14.658,14.812,13.7,13.895,2854477,0
2000-10-18,13.034,15.623,12.831,15.42,7274747,0
2000-10-19,16.841,17.352,15.924,16.386,9322794,0
2000-10-20,16.435,17.652,16.329,17.401,5715115,0
2000-10-23,17.295,17.758,16.435,17.092,4707972,0
2000-10-24,17.019,17.352,16.435,16.735,2732866,0
2000-10-25,16.329,16.889,15.924,16.135,3511080,0
2000-10-26,15.924,16.638,14.917,16.386,3286462,0
2000-10-27,16.589,17.247,16.232,16.995,3552603,0
2000-10-30,16.613,17.547,16.329,17.498,3430622,0
2000-10-31,17.498,18.667,17.449,17.953,5817259,0
2000-11-01,17.758,19.073,17.352,18.513,4114454,0
2000-11-02,18.87,19.478,18.513,19.381,6121965,0
2000-11-03,19.17,19.698,18.821,19.43,3089322,0
2000-11-06,19.43,19.478,18.415,19.276,3487053,0
2000-11-07,18.894,20.241,18.058,19.982,7386747,0
2000-11-08,21.305,21.507,20.493,20.493,14239736,0
2000-11-09,19.909,20.087,18.358,19.73,5189735,0
2000-11-10,19.073,21.41,18.975,19.527,8903993,0
2000-11-13,18.87,19.982,18.261,19.227,4274508,0
2000-11-14,19.681,21.305,19.527,21.256,6331674,0
2000-11-15,20.745,22.725,20.542,22.011,10952903,0
2000-11-16,21.759,24.04,20.542,23.739,14216941,0
2000-11-17,24.251,26.02,23.739,25.062,14624530,0
2000-11-20,24.194,24.656,22.319,22.725,7742710,0
2000-11-21,23.228,24.04,22.571,22.725,5898457,0
2000-11-22,22.011,22.725,20.387,20.793,6682092,0
2000-11-24,21.102,23.033,21.053,22.522,4056298,0
2000-11-27,23.585,23.894,21.605,22.473,6120733,0
2000-11-28,22.246,22.725,20.696,20.972,4612358,0
2000-11-29,21.102,21.256,19.227,20.29,6300131,0
2000-11-30,19.121,20.087,18.764,19.324,8040516,0
2000-12-01,19.576,21.816,19.527,20.85,7185171,0
2000-12-04,20.745,22.011,20.193,20.793,4220294,0
2000-12-05,21.556,23.585,21.305,23.536,7647220,0
2000-12-06,23.155,24.145,22.319,22.774,5620241,0
2000-12-07,22.011,22.571,21.556,21.913,3721897,0
2000-12-08,22.725,23.536,22.165,23.439,5979161,0
2000-12-11,23.488,24.803,23.228,24.299,6246287,0
2000-12-12,23.991,24.445,22.822,23.082,2453049,0
2000-12-13,23.942,24.348,22.011,22.368,5685914,0
2000-12-14,22.368,22.571,20.542,21.004,4158688,0
2000-12-15,19.982,20.387,19.276,19.681,8039161,0
2000-12-18,19.787,20.493,19.17,19.836,5295945,0
2000-12-19,19.933,20.598,17.855,18.31,5322805,0
2000-12-20,16.54,18.009,15.112,16.029,7933074,0
2000-12-21,15.729,17.547,15.623,16.589,5977806,0
2000-12-22,16.735,19.633,16.735,19.478,6037934,0
2000-12-26,18.87,19.478,17.498,18.464,4294838,0
2000-12-27,17.807,19.836,17.652,19.576,4925196,0
2000-12-28,19.227,20.193,18.358,19.633,4793358,0
2000-12-29,19.527,19.884,17.247,18.261,4091414,0
2001-01-02,18.918,19.276,16.435,16.995,6519943,0
2001-01-03,16.735,20.85,16.735,18.618,7845962,0
2001-01-04,18.618,22.879,18.618,22.522,16342983,0
2001-01-05,22.408,22.725,20.598,21.662,6478667,0
2001-01-08,21.256,21.605,20.087,21.41,3581435,0
2001-01-09,21.662,23.131,21.605,22.676,5986061,0
2001-01-10,22.416,23.285,21.353,22.522,6124429,0
2001-01-11,22.416,24.251,21.962,23.585,8620357,0
2001-01-12,23.691,24.194,22.165,22.319,5470907,0
2001-01-16,22.368,23.033,20.899,22.368,4858538,0
2001-01-17,23.439,25.208,23.228,24.194,16033348,0
2001-01-18,25.817,26.88,24.445,26.474,19704359,0
2001-01-19,27.343,28.714,27.091,28.309,17926024,0
2001-01-22,27.594,29.063,27.034,28.658,12436759,0
2001-01-23,28.406,28.406,27.237,27.392,5913119,0
2001-01-24,27.749,28.503,27.594,27.594,7784602,0
2001-01-25,27.497,27.952,25.72,27.643,8852613,0
2001-01-26,27.286,27.594,26.783,27.497,3644889,0
2001-01-29,27.237,28,27.14,27.692,3092032,0
2001-01-30,27.749,30.183,27.643,29.721,10555418,0
2001-01-31,29.469,29.981,29.015,29.12,7996406,0
2001-02-01,28.861,30.078,28.455,29.421,5179508,0
2001-02-02,28.966,29.421,27.797,28.252,5424456,0
2001-02-05,28.049,28.098,25.874,27.392,5655727,0
2001-02-06,27.343,27.903,25.468,25.614,4878375,0
2001-02-07,25.062,27.497,24.851,26.531,6859395,0
2001-02-08,26.58,27.343,25.817,26.474,3689862,0
2001-02-09,26.223,26.832,25.663,26.629,4313197,0
2001-02-12,26.02,26.685,25.72,26.474,4565661,0
2001-02-13,26.199,27.643,25.971,26.223,3577861,0
2001-02-14,26.28,26.629,24.754,26.474,4880224,0
2001-02-15,26.937,27.903,26.685,26.783,4893654,0
2001-02-16,25.565,26.531,25.005,26.069,4159550,0
2001-02-20,25.874,26.223,23.179,24.096,7165457,0
2001-02-21,22.822,25.208,22.822,23.585,4587962,0
2001-02-22,23.382,24.251,22.571,23.845,5426058,0
2001-02-23,23.585,25.517,23.439,24.754,8477429,0
2001-02-26,24.957,25.971,24.348,25.411,5937638,0
2001-02-27,25.005,25.257,23.691,24.348,4873447,0
2001-02-28,24.194,24.348,19.633,21.102,9535091,0
2001-03-01,20.493,21.256,20.038,21.199,5280789,0
2001-03-02,20.493,20.793,18.464,18.821,6255035,0
2001-03-05,19.276,20.647,19.227,20.193,3521307,0
2001-03-06,20.899,21.865,20.387,20.493,3139716,0
2001-03-07,20.745,21.459,20.087,20.745,2652778,0
2001-03-08,20.696,21.15,19.478,19.576,3139592,0
2001-03-09,18.667,19.024,16.232,17.547,8613334,0
2001-03-12,16.825,17.092,15.672,15.98,7169769,0
2001-03-13,15.826,16.078,15.112,15.518,7807520,0
2001-03-14,14.658,15.778,13.7,14.049,12264137,0
2001-03-15,15.218,16.589,14.406,14.609,8599534,0
2001-03-16,13.846,15.729,13.797,14.658,6219550,0
2001-03-19,14.86,15.623,14.511,15.42,2964137,0
2001-03-20,15.729,18.058,15.518,16.078,8664221,0
2001-03-21,16.889,16.979,14.3,14.357,8509588,0
2001-03-22,15.088,16.54,14.917,15.875,9099286,0
2001-03-23,16.735,17.953,16.135,17.498,6059373,0
2001-03-26,18.107,18.975,17.092,17.758,5829457,0
2001-03-27,17.904,18.618,17.295,18.261,4419284,0
2001-03-28,17.807,18.618,16.889,17.044,4153513,0
2001-03-29,16.816,17.133,16.135,16.435,3383431,0
2001-03-30,16.54,17.547,16.029,17.141,4164356,0
2001-04-02,16.589,16.687,15.169,15.98,4053834,0
2001-04-03,15.169,15.218,14.252,14.917,6707350,0
2001-04-04,14.763,15.266,14.3,14.763,4270812,0
2001-04-05,15.372,16.946,14.917,16.638,4363838,0
2001-04-06,15.729,16.135,15.218,15.729,2341788,0
2001-04-09,15.924,16.881,15.753,16.622,2488781,0
2001-04-10,17.449,19.073,17.368,18.886,4379486,0
2001-04-11,19.6,19.925,18.586,18.87,3727935,0
2001-04-12,18.529,19.6,18.058,19.503,2143538,0
2001-04-16,18.935,20.209,18.87,19.154,2037082,0
2001-04-17,18.237,20.038,18.22,19.892,3750236,0
2001-04-18,20.404,22.425,20.339,21.548,10753668,0
2001-04-19,21.67,23.001,21.426,22.814,8260574,0
2001-04-20,22.335,23.739,21.913,22.676,8158554,0
2001-04-23,22.197,22.319,20.858,20.931,4176307,0
2001-04-24,21.069,22.725,20.655,20.834,3538926,0
2001-04-25,20.785,22.806,20.785,22.725,4331433,0
2001-04-26,22.765,23.374,21.369,21.426,2943437,0
2001-04-27,22.36,23.131,21.913,22.855,3119386,0
2001-04-30,23.366,24.145,22.692,23.05,3585501,0
2001-05-01,23.536,24.656,23.439,24.51,4018225,0
2001-05-02,24.51,25.005,23.455,24.17,3386265,0
2001-05-03,23.496,23.536,22.53,23.074,2207855,0
2001-05-04,22.011,23.658,21.548,23.317,3821947,0
2001-05-07,23.082,23.699,22.36,22.709,2608544,0
2001-05-08,23.626,23.626,22.725,23.179,2053100,0
2001-05-09,22.595,23.415,22.084,22.278,4116303,0
2001-05-10,22.936,23.821,22.319,22.563,2875547,0
2001-05-11,22.538,22.887,21.386,21.897,2023775,0
2001-05-14,21.67,21.978,21.02,21.467,2242724,0
2001-05-15,21.418,22.806,20.834,21.507,3174215,0
2001-05-16,21.24,23.65,21.102,23.585,3235329,0
2001-05-17,23.772,24.34,22.806,23.244,3680621,0
2001-05-18,22.725,23.536,22.481,23.301,2778578,0
2001-05-21,23.22,24.161,22.814,24.121,4313197,0
2001-05-22,24.17,24.34,23.512,23.666,2658322,0
2001-05-23,23.545,23.593,22.043,22.141,3544840,0
2001-05-24,22.214,23.618,22.124,23.577,2887006,0
2001-05-25,23.536,23.585,22.335,22.481,2425449,0
2001-05-29,22.376,22.538,21.126,21.378,2922491,0
2001-05-30,20.655,21.094,19.681,20.363,3508123,0
2001-05-31,18.172,19.884,18.107,19.397,15497371,0
2001-06-01,19.608,20.087,18.967,19.373,5197004,0
2001-06-04,19.56,19.884,18.05,18.188,7646480,0
2001-06-05,18.35,19.844,18.302,19.243,6099294,0
2001-06-06,22.644,23.228,22.035,22.692,16980734,0
2001-06-07,22.522,23.715,22.238,23.666,7375042,0
2001-06-08,23.536,24.348,23.277,23.342,7628122,0
2001-06-11,23.309,23.317,22.441,22.684,3834391,0
2001-06-12,22.4,23.821,21.597,23.772,4592768,0
2001-06-13,23.821,24.389,22.352,22.838,9142410,0
2001-06-14,21.629,22.149,20.947,21.232,5579951,0
2001-06-15,20.712,22.343,20.331,21.232,4311718,0
2001-06-18,21.426,21.905,20.493,20.826,3467093,0
2001-06-19,23.09,23.131,22.36,22.879,6655847,0
2001-06-20,22.23,24.981,22.23,24.462,9746155,0
2001-06-21,24.372,25.525,24.129,24.267,7954636,0
2001-06-22,24.226,25.476,24.226,25.16,5389217,0
2001-06-25,25.363,25.89,25.168,25.825,4153143,0
2001-06-26,25.306,25.971,24.957,25.955,5274629,0
2001-06-27,25.939,27.034,25.16,26.97,8722131,0
2001-06-28,27.026,28.982,26.945,27.96,10102856,0
2001-06-29,27.927,28.779,27.594,28.325,5603731,0
2001-07-02,28.195,29.055,27.53,28.414,5181726,0
2001-07-03,27.927,27.935,26.799,27.278,3842770,0
2001-07-05,26.767,26.856,24.519,25.005,6846212,0
2001-07-06,24.592,24.989,23.691,23.837,3999866,0
2001-07-09,24.307,25.03,24.04,24.656,4606075,0
2001-07-10,24.916,25.403,23.585,23.601,4717336,0
2001-07-11,23.545,23.853,22.27,23.845,4732122,0
2001-07-12,25.971,26.986,25.76,26.418,8744063,0
2001-07-13,26.312,27.594,26.272,27.213,9902758,0
2001-07-16,26.986,27.513,25.695,26.41,3126902,0
2001-07-17,26.012,28,25.492,27.984,5689857,0
2001-07-18,27.164,27.594,26.483,26.832,5906219,0
2001-07-19,26.531,27.351,23.999,26.353,12793337,0
2001-07-20,25.582,27.27,25.363,25.687,5956860,0
2001-07-23,25.971,26.239,25.403,26.028,5952054,0
2001-07-24,25.785,26.58,25.314,25.866,4159181,0
2001-07-25,25.988,27.668,25.971,27.594,6392541,0
2001-07-26,27.432,29.201,27.189,28.43,9548274,0
2001-07-27,28.398,28.552,28.073,28.439,7179996,0
2001-07-30,28.276,28.934,27.538,27.822,4071083,0
2001-07-31,28.008,28.325,26.986,27.164,5835495,0
2001-08-01,27.513,28.804,27.408,28.804,5522903,0
2001-08-02,28.852,29.989,28.585,29.778,7825756,0
2001-08-03,29.559,29.64,28.763,29.12,3938876,0
2001-08-06,28.609,29.007,27.96,28.585,2656104,0
2001-08-07,28.495,29.258,28.244,28.512,3108912,0
2001-08-08,28.333,28.528,25.825,26.02,5692937,0
2001-08-09,26.166,27.546,26.052,27.237,5441829,0
2001-08-10,26.864,27.351,25.914,26.848,5699714,0
2001-08-13,26.921,27.781,26.483,27.554,3084886,0
2001-08-14,27.651,28.398,27.44,27.879,4133306,0
2001-08-15,27.879,28.171,26.823,26.832,3799522,0
2001-08-16,26.328,26.491,24.535,25.776,6303951,0
2001-08-17,24.51,25.728,24.51,25.022,3362608,0
2001-08-20,25.29,25.72,24.494,25.687,3025990,0
2001-08-21,26.02,26.612,25.046,25.046,5236433,0
2001-08-22,25.241,25.517,23.618,25.119,6488524,0
2001-08-23,25.387,26.336,25.062,25.184,4106815,0
2001-08-24,25.444,27.351,25.436,26.783,4385030,0
2001-08-27,26.669,28.065,26.353,27.44,3311352,0
2001-08-28,27.53,27.676,26.823,27.172,3675939,0
2001-08-29,27.156,27.676,25.687,26.061,4306544,0
2001-08-30,25.484,25.768,24.454,25.509,4609771,0
2001-08-31,25.395,26.937,25.395,26.742,4883058,0
2001-09-04,26.385,27.651,25.152,25.371,4834142,0
2001-09-05,26.085,26.661,25.087,25.768,6393403,0
2001-09-06,25.363,26.604,25.265,25.501,7658679,0
2001-09-07,25.135,26.336,24.592,25.549,6439978,0
2001-09-10,25.16,25.996,24.389,24.738,5592518,0
2001-09-17,22.895,23.585,21.913,22.489,5566767,0
2001-09-18,22.522,22.774,20.655,21.118,6268096,0
2001-09-19,20.907,21.102,17.198,18.772,13728278,0
2001-09-20,18.074,19.641,17.993,19.138,7028197,0
2001-09-21,16.954,18.87,16.954,18.375,7645495,0
2001-09-24,19.47,19.616,17.88,19.3,5736431,0
2001-09-25,19.154,19.527,17.328,17.693,8164961,0
2001-09-26,17.953,18.058,14.893,14.917,12952282,0
2001-09-27,15.42,18.147,14.536,18.091,22350976,0
2001-09-28,17.798,17.977,15.753,16.07,13836090,0
2001-10-01,15.664,16.549,15.542,16.078,5623445,0
2001-10-02,16.078,17.247,16.062,16.476,7856928,0
2001-10-03,16.354,18.261,16.354,17.831,15266470,0
2001-10-04,18.107,19.276,17.896,18.229,9568851,0
2001-10-05,17.985,19.332,17.896,18.837,5738403,0
2001-10-08,18.626,19.438,18.318,18.943,3818250,0
2001-10-09,19.138,19.381,18.131,18.529,4155977,0
2001-10-10,18.464,19.316,18.383,18.902,5867900,0
2001-10-11,19.284,20.858,19.073,20.241,6495054,0
2001-10-12,19.925,20.582,19.194,19.811,4356075,0
2001-10-15,19.568,20.534,19.138,19.86,4012680,0
2001-10-16,20.168,20.68,19.592,20.574,2721038,0
2001-10-17,21.012,21.564,18.448,18.732,6473369,0
2001-10-18,18.464,19.381,18.423,18.805,4045332,0
2001-10-19,18.626,20.655,18.618,20.469,5053584,0
2001-10-22,19.763,20.128,16.841,17.109,17236894,0
2001-10-23,17.409,17.993,15.696,17.344,22572883,0
2001-10-24,19.081,20.152,18.018,20.063,23368962,0
2001-10-25,19.698,20.98,19.56,20.907,13887100,0
2001-10-26,20.712,21.783,20.371,20.85,8556532,0
2001-10-29,20.745,20.818,19.276,19.397,6151043,0
2001-10-30,19.259,19.836,18.586,19.154,4117535,0
2001-10-31,19.657,20.274,18.789,18.991,6148949,0
2001-11-01,19.219,20.29,18.927,19.795,5752572,0
2001-11-02,19.965,20.485,19.008,19.235,9033120,0
2001-11-05,19.754,19.827,18.862,19.129,7222874,0
2001-11-06,19.073,19.844,18.748,19.641,4340427,0
2001-11-07,19.405,21.507,19.405,20.939,7164224,0
2001-11-08,21.207,21.873,19.292,19.397,9767224,0
2001-11-09,19.487,20.063,19.243,19.592,5962897,0
2001-11-12,19.592,19.608,18.578,18.902,7691946,0
2001-11-13,19.722,19.787,17.75,17.782,14167902,0
2001-11-14,18.269,18.407,15.356,16.338,28350960,0
2001-11-15,16.792,17.206,16.687,16.898,13040133,0
2001-11-16,17.084,17.198,16.857,17.011,8077480,0
2001-11-19,17.174,17.247,16.605,16.751,5600404,0
2001-11-20,16.76,17.953,16.24,16.37,9626022,0
2001-11-21,16.54,17.084,16.346,16.646,5334633,0
2001-11-23,16.93,17.255,16.662,17.109,2324045,0
2001-11-26,17.182,17.855,17.109,17.75,10264019,0
2001-11-27,17.725,18.943,17.725,18.569,11993068,0
2001-11-28,18.545,20.209,18.537,19.284,19197707,0
2001-11-29,19.478,19.568,18.261,18.675,9015131,0
2001-11-30,18.748,19.073,17.928,18.156,6143651,0
2001-12-03,18.058,18.659,17.717,18.383,4849667,0
2001-12-04,18.44,18.789,18.342,18.634,6932337,0
2001-12-05,19.032,20.071,18.87,19.47,7349907,0
2001-12-06,19.698,20.363,19.641,19.803,5864819,0
2001-12-07,19.811,19.998,19.186,19.649,3936042,0
2001-12-10,19.34,19.803,18.91,19.194,3027961,0
2001-12-11,19.365,19.616,18.91,18.943,3412633,0
2001-12-12,19.162,19.641,18.707,19.219,3211056,0
2001-12-13,18.87,18.87,18.229,18.529,6432708,0
2001-12-14,18.423,18.464,17.466,17.815,5707476,0
2001-12-17,17.896,18.764,17.855,18.732,4982737,0
2001-12-18,19.592,20.241,19.276,19.56,7031770,0
2001-12-19,19.105,20.436,18.91,20.323,8561214,0
2001-12-20,19.998,20.42,18.699,19.065,4332542,0
2001-12-21,18.894,19.763,18.667,19.065,4615685,0
2001-12-24,18.862,19.073,18.578,18.91,1131959,0
2001-12-26,18.991,19.438,18.91,19.081,2299526,0
2001-12-27,19.154,19.284,18.87,19.081,1913129,0
2001-12-28,19.186,19.495,18.951,19.032,1611011,0
2001-12-31,18.862,19.032,18.35,18.391,2918795,0
2002-01-02,18.456,18.634,17.036,18.383,9292238,0
2002-01-03,18.553,19.235,18.545,19.065,5211297,0
2002-01-04,19.17,19.454,18.675,18.854,3639098,0
2002-01-07,18.918,19.243,18.569,18.651,3918176,0
2002-01-08,18.505,19,18.277,18.545,3224117,0
2002-01-09,18.748,19.868,18.724,19.446,7496777,0
2002-01-10,19.616,20.047,19.251,19.462,4558884,0
2002-01-11,19.503,19.779,18.764,18.845,2985206,0
2002-01-14,18.626,18.748,18.082,18.212,2910786,0
2002-01-15,18.31,18.626,17.66,18.091,2964876,0
2002-01-16,17.92,18.237,17.157,17.19,4802230,0
2002-01-17,17.807,17.839,16.191,16.695,11661009,0
2002-01-18,16.029,16.232,15.51,15.761,10754530,0
2002-01-22,16.037,16.386,15.81,15.834,5330567,0
2002-01-23,16.07,16.954,15.907,16.484,4855458,0
2002-01-24,15.242,15.42,14.292,14.43,28023829,0
2002-01-25,14.56,14.731,14,14.382,10040264,0
2002-01-28,14.674,14.852,14.414,14.617,5436038,0
2002-01-29,14.633,14.893,14,14.033,4758859,0
2002-01-30,14.13,14.357,13.44,14.162,5376896,0
2002-01-31,14.236,14.284,13.708,13.984,3839196,0
2002-02-01,14.122,14.763,14.041,14.333,6273024,0
2002-02-04,14.333,14.357,13.391,13.57,4301492,0
2002-02-05,13.481,13.757,13.172,13.302,4817139,0
2002-02-06,13.481,13.619,12.58,12.856,4902648,0
2002-02-07,12.799,13.31,12.458,12.661,3437522,0
2002-02-08,12.864,13.286,12.58,12.921,3134787,0
2002-02-11,13.051,13.391,12.888,13.375,2873083,0
2002-02-12,13.18,13.359,12.807,12.913,3016379,0
2002-02-13,13.083,13.521,12.986,13.408,2710565,0
2002-02-14,13.432,14,13.294,13.367,3752454,0
2002-02-15,14.122,14.244,13.148,13.351,3947131,0
2002-02-19,13.229,13.424,12.426,12.718,3968816,0
2002-02-20,12.929,13.034,12.02,12.418,4713516,0
2002-02-21,12.336,12.418,11.371,11.46,5968688,0
2002-02-22,11.427,11.444,10.567,10.957,9980013,0
2002-02-25,11.671,12.328,11.403,11.979,8672353,0
2002-02-26,12.263,12.734,12.093,12.612,6225834,0
2002-02-27,13.026,13.578,12.677,12.677,5675687,0
2002-02-28,12.823,12.945,12.206,12.312,3438384,0
2002-03-01,12.434,12.555,12.15,12.377,7641429,0
2002-03-04,12.555,13.31,12.28,13.115,6386134,0
2002-03-05,13.002,13.789,12.986,13.424,6163118,0
2002-03-06,13.44,13.96,13.107,13.797,5190721,0
2002-03-07,14.236,14.276,13.44,13.887,4977192,0
2002-03-08,14.292,14.349,13.846,13.911,4813935,0
2002-03-11,13.951,14.95,13.643,14.739,3870000,0
2002-03-12,14.333,15.153,14.284,14.885,4856567,0
2002-03-13,14.714,15.153,14.471,14.666,7187758,0
2002-03-14,14.698,15.185,14.658,14.942,5437640,0
2002-03-15,15.136,15.144,14.146,14.609,4331679,0
2002-03-18,14.901,14.99,14.617,14.771,2370127,0
2002-03-19,14.852,15.096,14.747,15.088,2649697,0
2002-03-20,14.998,15.177,14.43,14.438,3356940,0
2002-03-21,14.479,14.966,13.854,14.933,3132569,0
2002-03-22,14.95,14.958,14.43,14.471,2164731,0
2002-03-25,14.568,14.649,13.797,13.919,3105586,0
2002-03-26,13.797,14.284,13.643,13.911,2625548,0
2002-03-27,13.813,14.284,13.805,14.13,2446889,0
2002-03-28,14.179,14.373,13.846,14.024,2798908,0
2002-04-01,13.935,14.162,13.367,14.114,2943807,0
2002-04-02,13.716,13.797,13.408,13.586,3248143,0
2002-04-03,13.667,13.797,12.758,13.026,3698117,0
2002-04-04,13.026,13.205,12.75,13.18,2292379,0
2002-04-05,13.026,13.229,12.75,12.904,1987920,0
2002-04-08,12.702,13.31,12.499,13.197,2174588,0
2002-04-09,12.637,13.148,12.117,12.19,5891926,0
2002-04-10,12.19,12.377,11.549,12.036,3537078,0
2002-04-11,11.914,11.987,11.5,11.598,2689618,0
2002-04-12,11.898,11.906,11.468,11.882,2376780,0
2002-04-15,11.922,12.28,11.858,12.004,3008863,0
2002-04-16,12.206,12.466,12.044,12.304,2090803,0
2002-04-17,12.442,12.45,12.044,12.28,2236194,0
2002-04-18,12.32,12.32,11.987,12.133,1520696,0
2002-04-19,12.174,12.215,11.784,11.809,2313079,0
2002-04-22,11.776,12.012,11.59,11.849,1651302,0
2002-04-23,11.768,11.776,11.362,11.5,2314311,0
2002-04-24,11.582,11.582,10.145,10.226,8416685,0
2002-04-25,10.372,10.38,9.0737,9.4552,10674072,0
2002-04-26,9.512,9.715,9.1224,9.2117,4793112,0
2002-04-29,9.2928,9.301,8.814,9.0494,4248880,0
2002-04-30,9.691,9.772,9.2847,9.4146,5734706,0
2002-05-01,9.3821,9.601,8.8627,8.9844,4352748,0
2002-05-02,9.0007,9.2604,8.8627,8.9682,3882444,0
2002-05-03,9.0007,9.0169,8.327,8.5137,3739271,0
2002-05-06,8.5218,8.6679,8.327,8.3676,2215618,0
2002-05-07,8.5218,8.5868,8.0024,8.4001,3748881,0
2002-05-08,8.676,9.1386,8.6598,9.0981,3217833,0
2002-05-09,9.025,9.0899,8.603,8.6273,1730404,0
2002-05-10,8.6841,8.7653,8.2702,8.4001,1720301,0
2002-05-13,8.4082,8.8302,8.1728,8.7734,1901547,0
2002-05-14,9.0981,9.2928,8.9195,9.1224,1882819,0
2002-05-15,9.1224,9.699,8.887,9.2847,3066281,0
2002-05-16,10.307,10.624,9.91,10.048,11100390,0
2002-05-17,10.121,10.348,9.853,9.966,4113715,0
2002-05-20,9.869,9.885,9.4308,9.536,1863967,0
2002-05-21,9.666,9.764,9.025,9.1143,1726215,0
2002-05-22,9.0169,9.2117,8.7815,9.0737,2116061,0
2002-05-23,9.1224,9.4714,8.9033,9.4633,2065174,0
2002-05-24,9.2766,9.4795,9.025,9.0494,1197385,0
2002-05-28,9.2523,9.4795,8.8465,9.0412,1811109,0
2002-05-29,9.0494,9.2441,9.0169,9.0331,1299282,0
2002-05-30,8.9033,9.2441,8.7978,9.0899,2374316,0
2002-05-31,9.0656,9.0656,8.5381,8.6598,3470666,0
2002-06-03,8.7653,8.7734,8.2378,8.3676,2567637,0
2002-06-04,8.2946,8.6598,8.1241,8.327,2513793,0
2002-06-05,8.3595,8.5056,8.1323,8.3433,1851153,0
2002-06-06,8.2865,8.3514,7.9943,8.0349,1914238,0
2002-06-07,7.8563,8.3108,7.6372,8.0267,2666085,0
2002-06-10,8.0998,8.2378,7.9375,8.0349,1293984,0
2002-06-11,8.254,8.254,7.7833,7.8076,2203666,0
2002-06-12,7.5885,7.8725,7.4262,7.8238,2634419,0
2002-06-13,7.7346,7.7751,7.4749,7.5317,1661898,0
2002-06-14,7.345,7.7021,7.1421,7.6291,1893908,0
2002-06-17,7.7833,7.832,7.5722,7.7102,1496916,0
2002-06-18,7.6615,7.7427,7.3044,7.3775,3278084,0
2002-06-19,7.483,7.4911,6.2006,6.2088,6645621,0
2002-06-20,6.2331,6.2818,5.4377,5.5676,5951931,0
2002-06-21,5.389,5.7867,5.2998,5.5838,6179259,0
2002-06-24,5.4945,6.0464,5.3647,5.8517,4478179,0
2002-06-25,6.0383,6.0383,4.7803,4.8128,3934070,0
2002-06-26,4.3421,4.8696,4.1311,4.4719,8431964,0
2002-06-27,4.7316,4.8777,4.3421,4.6911,4256519,0
2002-06-28,4.6667,5.0644,4.5856,4.9021,9190956,0
2002-07-01,4.9183,4.9345,4.6992,4.894,4871722,0
2002-07-02,4.7073,4.9021,4.6992,4.7641,4215612,0
2002-07-03,4.6342,4.9102,4.545,4.829,2831560,0
2002-07-05,4.9832,5.3403,4.9751,5.2916,1971040,0
2002-07-08,5.2916,5.3566,4.7479,4.8047,3909674,0
2002-07-09,3.8226,4.196,3.8145,4.058,12586586,0
2002-07-10,4.1311,4.334,4.0499,4.0661,5597077,0
2002-07-11,4.0742,4.3015,3.9363,4.2609,3569483,0
2002-07-12,4.3502,4.4313,4.2203,4.2284,3891192,0
2002-07-15,4.196,4.4232,4.1311,4.3502,3207729,0
2002-07-16,4.3664,4.5774,4.3015,4.3096,3366797,0
2002-07-17,4.6099,4.7479,4.3989,4.545,3351889,0
2002-07-18,4.5774,4.618,4.2528,4.3177,2121483,0
2002-07-19,4.2203,4.5369,4.1798,4.269,3055931,0
2002-07-22,4.2447,4.4232,4.2203,4.269,3177665,0
2002-07-23,4.3502,4.3745,3.9769,4.0742,5202549,0
2002-07-24,4.0824,4.3664,4.0093,4.2853,5633548,0
2002-07-25,4.2853,4.4151,4.1229,4.1473,3829463,0
2002-07-26,4.2041,4.3745,4.1148,4.2934,5011569,0
2002-07-29,4.4963,4.6505,4.4395,4.5612,3570592,0
2002-07-30,4.6099,4.9427,4.5125,4.9183,3597822,0
2002-07-31,4.829,4.9751,4.4476,4.4719,3206374,0
2002-08-01,4.4638,4.6911,4.3502,4.545,1943810,0
2002-08-02,4.545,4.5612,4.2284,4.3096,3064309,0
2002-08-05,4.2528,4.4232,4.1798,4.3502,2907829,0
2002-08-06,4.3177,4.7073,4.3177,4.5856,3067513,0
2002-08-07,4.7235,4.829,4.5693,4.829,3221776,0
2002-08-08,4.8128,4.9427,4.6911,4.8615,4119506,0
2002-08-09,4.7398,4.9427,4.5774,4.6829,2879243,0
2002-08-12,4.6505,4.8777,4.6342,4.7803,3091293,0
2002-08-13,4.7803,4.9264,4.5369,4.5612,4091906,0
2002-08-16,4.7316,4.9102,4.6586,4.8128,2456499,0
2002-08-19,4.8128,5.0238,4.7722,4.9183,3847205,0
2002-08-20,4.829,4.9427,4.7641,4.8858,1911035,0
2002-08-21,5.0563,5.0725,4.7966,4.9183,3777343,0
2002-08-22,4.9183,5.0644,4.7966,4.9751,3266009,0
2002-08-23,4.8615,5.0238,4.829,4.9021,2191345,0
2002-08-26,4.9508,5.1131,4.8858,5.0969,2725966,0
2002-08-27,5.178,5.178,4.8777,4.9183,3041761,0
2002-08-28,4.8453,4.9021,4.7073,4.7154,3596220,0
2002-08-29,4.7479,4.9995,4.5693,4.9508,2684936,0
2002-08-30,4.894,5.1212,4.8858,5.1131,3053343,0
2002-09-03,4.9832,4.9832,4.6829,4.7398,2270940,0
2002-09-04,4.7073,4.8858,4.6748,4.8209,1512194,0
2002-09-05,4.7316,4.8128,4.6667,4.756,3704278,0
2002-09-06,4.8696,5.1293,4.8534,4.9183,6067012,0
2002-09-09,4.9183,5.2267,4.8371,5.1131,2862240,0
2002-09-10,5.1131,5.2348,5.04,5.1943,2922614,0
2002-09-11,5.2105,5.5838,5.1212,5.1537,4089935,0
2002-09-12,5.1537,5.2754,5.0482,5.1374,2242724,0
2002-09-13,5.0806,5.1618,4.9751,5.1456,1486566,0
2002-09-17,5.1374,5.1861,4.9751,5.0157,1546324,0
2002-09-18,4.9751,5.178,4.8696,5.1537,2140458,0
2002-09-19,5.0157,5.0319,4.9102,4.9508,3420518,0
2002-09-20,4.9508,4.9914,4.7641,4.8534,4850776,0
2002-09-23,4.7803,4.8128,4.6667,4.6667,2444424,0
2002-09-24,4.5125,4.8128,4.48,4.6424,2885774,0
2002-09-25,4.6992,4.9427,4.6505,4.9183,2527593,0
2002-09-26,4.9914,4.9995,4.829,4.9183,2604848,0
2002-09-27,4.8047,5.0563,4.7966,4.9102,2928528,0
2002-09-30,4.8453,5.0319,4.8453,4.894,3826013,0
2002-10-01,4.9102,5.0725,4.8696,5.04,2086121,0
2002-10-02,4.9589,5.1537,4.829,4.8534,2282769,0
2002-10-03,4.8615,5.0076,4.7722,4.8615,1609779,0
2002-10-04,4.8534,4.9264,4.7722,4.8696,2061108,0
2002-10-07,4.9345,5.0319,4.7722,4.8047,2220053,0
2002-10-08,4.8777,4.9427,4.6748,4.756,2404996,0
2002-10-09,4.6342,4.9102,4.5206,4.7803,5711912,0
2002-10-10,4.8128,4.9264,4.756,4.8453,4225593,0
2002-10-11,4.8777,5.0319,4.8534,5.0238,3443190,0
2002-10-14,4.9508,5.1537,4.9264,5.105,2702063,0
2002-10-15,5.1861,5.4215,5.0238,5.2998,8999237,0
2002-10-16,5.1699,5.4377,5.1618,5.3566,2621851,0
2002-10-17,5.5838,5.7056,5.5027,5.6406,4089935,0
2002-10-18,5.5108,5.8354,5.5027,5.803,4339688,0
2002-10-21,5.8841,6.3467,5.8354,6.3305,7044215,0
2002-10-22,6.1925,6.2493,6.0708,6.2006,4824408,0
2002-10-23,5.7705,5.9003,5.5757,5.7867,9170010,0
2002-10-24,5.8679,6.0221,5.803,5.8273,4746537,0
2002-10-25,5.7705,5.8922,5.7705,5.876,2377027,0
2002-10-28,5.9328,6.1276,5.8435,5.8922,3094004,0
2002-10-29,5.9896,6.0627,5.7624,6.0059,2588460,0
2002-10-30,6.014,6.1763,5.9328,6.0464,3214629,0
2002-10-31,6.087,6.2899,6.0789,6.1276,4088456,0
2002-11-01,6.1276,6.4117,5.8435,6.2737,4117781,0
2002-11-04,6.4604,6.9473,6.363,6.6957,10007366,0
2002-11-05,6.6795,7.134,6.4928,7.0934,7266861,0
2002-11-06,7.2395,7.4099,6.858,7.4018,4844369,0
2002-11-07,7.2233,7.272,6.8175,7.0609,3314309,0
2002-11-08,6.9392,7.1178,6.6714,7.0122,3198981,0
2002-11-11,6.858,6.9392,6.6795,6.8012,2756030,0
2002-11-12,6.8337,7.207,6.8337,7.0609,4194912,0
2002-11-13,6.9311,7.4343,6.7363,7.3775,6510456,0
2002-11-14,7.5236,7.8725,7.5154,7.8563,7996529,0
2002-11-15,7.6372,8.0998,7.5479,8.0754,5976081,0
2002-11-18,8.3189,8.3595,7.9212,7.9294,5115561,0
2002-11-19,7.8969,7.9943,7.6615,7.8076,4697992,0
2002-11-20,7.8157,8.3595,7.7346,8.2865,4848311,0
2002-11-21,8.676,9.1305,8.5137,9.0494,8328342,0
2002-11-22,8.9033,9.626,8.7653,9.2117,6541259,0
2002-11-25,9.2198,9.577,9.1549,9.3415,4720786,0
2002-11-26,9.2928,9.4633,8.7572,8.9033,6007993,0
2002-11-27,9.2036,9.861,9.0088,9.634,4422364,0
2002-11-29,9.739,9.829,9.4876,9.536,1619882,0
2002-12-02,9.739,9.918,9.1143,9.2766,5178523,0
2002-12-03,10.161,10.575,10.023,10.299,22951640,0
2002-12-04,9.918,10.056,9.707,9.829,10189845,0
2002-12-05,10.023,10.591,9.918,10.389,7883789,0
2002-12-06,10.324,10.94,10.291,10.551,7975952,0
2002-12-09,10.478,10.575,10.226,10.267,4797671,0
2002-12-10,10.437,10.453,9.958,10.161,5061963,0
2002-12-11,9.983,10.169,9.561,10.064,4594000,0
2002-12-12,10.056,10.218,10.04,10.104,3877885,0
2002-12-13,10.088,10.104,9.699,9.812,3843386,0
2002-12-16,9.885,10.453,9.861,10.389,2938386,0
2002-12-17,10.429,10.827,10.421,10.786,4690722,0
2002-12-18,10.656,10.729,10.453,10.462,4081064,0
2002-12-19,10.429,11.354,10.38,10.673,5549024,0
2002-12-20,10.9,10.957,10.494,10.551,4464503,0
2002-12-23,10.551,10.786,10.51,10.754,3821454,0
2002-12-24,10.583,10.916,10.575,10.819,908204,0
2002-12-26,10.835,10.957,10.526,10.616,2039546,0
2002-12-27,10.535,10.624,10.234,10.275,2106574,0
2002-12-30,10.234,10.356,9.78,9.942,2741121,0
2002-12-31,9.934,10.218,9.861,9.999,2597085,0
2003-01-02,10.242,10.673,9.958,10.551,4401787,0
2003-01-03,10.656,11.046,10.51,11.005,3271923,0
2003-01-06,11.054,11.533,11.054,11.362,3784983,0
2003-01-07,11.379,11.614,11.143,11.435,3291761,0
2003-01-08,11.346,11.59,10.762,10.892,3488902,0
2003-01-09,10.932,11.533,10.884,11.379,4102749,0
2003-01-10,11.2,11.549,10.997,11.5,2872836,0
2003-01-13,11.565,11.971,11.306,11.687,5238281,0
2003-01-14,11.711,12.158,11.687,11.979,3945652,0
2003-01-15,12.02,12.069,11.655,11.752,3473993,0
2003-01-16,11.784,11.971,11.2,11.452,4230275,0
2003-01-17,11.078,11.086,10.38,10.413,6291876,0
2003-01-21,10.389,11.054,10.104,10.526,5845721,0
2003-01-22,10.518,11.2,10.38,10.413,7683198,0
2003-01-23,11.127,11.176,10.413,11.078,7011810,0
2003-01-24,11.095,11.095,10.551,10.77,4235942,0
2003-01-27,10.429,10.673,10.275,10.356,6261073,0
2003-01-28,10.437,10.997,10.389,10.916,5273027,0
2003-01-29,10.794,11.241,10.583,11.184,4867902,0
2003-01-30,11.192,11.509,11.151,11.249,4968444,0
2003-01-31,11.168,11.525,10.875,11.2,4658933,0
2003-02-03,11.289,11.525,11.151,11.452,3098563,0
2003-02-04,11.298,11.306,10.924,11.038,4759475,0
2003-02-05,10.989,11.273,10.632,10.664,5085127,0
2003-02-06,10.551,10.681,9.3984,9.65,18938097,0
2003-02-07,9.869,9.95,9.4957,9.601,5451439,0
2003-02-10,9.658,9.812,9.1549,9.4065,5417926,0
2003-02-11,9.447,9.658,9.1305,9.4714,4284242,0
2003-02-12,9.4714,9.65,9.374,9.447,3673352,0
2003-02-13,9.4552,9.674,9.3172,9.4308,3682593,0
2003-02-14,9.4308,9.853,9.3172,9.626,3810611,0
2003-02-18,9.772,10.202,9.772,10.153,3436043,0
2003-02-19,10.031,10.34,9.983,10.194,3573919,0
2003-02-20,10.291,10.299,9.893,10.21,2342527,0
2003-02-21,10.267,10.283,9.861,10.145,3744569,0
2003-02-24,10.137,10.299,9.893,9.918,2524143,0
2003-02-25,9.837,9.861,9.3415,9.715,5095723,0
2003-02-26,9.658,9.715,9.4146,9.447,2509358,0
2003-02-27,9.634,9.78,9.1955,9.593,3350040,0
2003-02-28,9.723,9.837,9.544,9.739,2819238,0
2003-03-03,9.983,10.129,9.609,9.739,4381211,0
2003-03-04,9.739,9.82,9.536,9.601,3383062,0
2003-03-05,9.536,9.666,9.3902,9.504,2649081,0
2003-03-06,9.4633,9.658,9.2928,9.601,1869758,0
2003-03-07,9.3821,9.707,9.3253,9.4552,4442324,0
2003-03-10,9.3984,9.609,8.5056,8.9114,11607658,0
2003-03-11,8.9601,9.1305,8.887,9.0007,3318128,0
2003-03-12,8.9276,9.3497,8.9195,9.1711,3194176,0
2003-03-13,9.3984,9.918,9.2523,9.885,4369875,0
2003-03-14,10.023,10.267,9.885,10.007,3603490,0
2003-03-17,9.983,10.754,9.829,10.608,4426923,0
2003-03-18,10.794,10.794,10.348,10.729,4840179,0
2003-03-19,11.176,11.176,10.502,10.811,6220782,0
2003-03-20,10.729,11.314,10.616,11.16,4154252,0
2003-03-21,11.265,11.598,11.208,11.427,4397475,0
2003-03-24,11.119,11.176,10.673,10.762,2077619,0
2003-03-25,10.827,11.387,10.827,11.371,3046074,0
2003-03-26,11.362,11.371,10.851,11.013,3593509,0
2003-03-27,10.892,11.038,10.729,10.973,2496174,0
2003-03-28,10.875,11.289,10.754,11.005,2715739,0
2003-03-31,10.616,11.038,10.567,10.681,3891932,0
2003-04-01,10.697,10.819,10.518,10.794,3197749,0
2003-04-02,11.013,12.012,10.94,11.833,6555922,0
2003-04-03,11.809,12.215,11.76,11.849,6339424,0
2003-04-04,11.874,11.995,11.273,11.387,5039610,0
2003-04-07,11.922,12.296,11.476,11.484,5555558,0
2003-04-08,11.59,11.825,11.241,11.606,4676426,0
2003-04-09,11.582,11.59,10.746,11.013,8044303,0
2003-04-10,11.013,11.314,10.819,11.208,5045937,0
2003-04-11,11.395,11.695,11.16,11.216,4197490,0
2003-04-14,11.233,11.752,11.2,11.655,3649600,0
2003-04-15,11.63,11.914,11.444,11.744,3771698,0
2003-04-16,12.133,12.255,11.752,11.841,7669265,0
2003-04-17,11.971,12.726,11.882,12.693,6439297,0
2003-04-21,12.807,12.888,12.401,12.466,4785988,0
2003-04-22,12.312,12.685,12.085,12.564,8031362,0
2003-04-23,12.58,12.823,12.385,12.523,7061063,0
2003-04-24,13.708,14.974,13.513,14.739,27464023,0
2003-04-25,14.528,14.885,14.317,14.479,7444247,0
2003-04-28,14.56,15.299,14.43,15.177,5932329,0
2003-04-29,15.177,15.469,14.877,15.258,6743745,0
2003-04-30,15.226,15.542,14.974,15.42,6389170,0
2003-05-01,15.429,15.51,15.12,15.331,3488214,0
2003-05-02,15.713,16.191,15.372,16.07,6616035,0
2003-05-05,16.191,16.427,15.615,16.135,4936091,0
2003-05-06,16.135,16.865,16.078,16.459,5642953,0
2003-05-07,16.329,16.508,16.021,16.11,5080473,0
2003-05-08,15.924,15.932,15.38,15.648,5897319,0
2003-05-09,15.721,15.761,14.852,15.209,9099222,0
2003-05-12,15.315,15.696,15.096,15.477,3106327,0
2003-05-13,15.412,15.948,15.096,15.883,5831272,0
2003-05-14,15.834,16.135,15.396,15.907,5324185,0
2003-05-15,16.029,16.411,15.989,16.394,3631654,0
2003-05-16,16.378,16.687,16.167,16.646,4190617,0
2003-05-19,16.484,16.508,15.688,15.705,3641080,0
2003-05-20,15.761,16.102,15.591,15.907,4092136,0
2003-05-21,15.826,16.11,15.664,16.045,2712038,0
2003-05-22,16.053,16.703,16.053,16.557,2991107,0
2003-05-23,16.516,16.914,16.289,16.711,2489045,0
2003-05-27,16.613,17.19,16.378,17.141,4885408,0
2003-05-28,17.125,17.612,16.922,17.514,4732013,0
2003-05-29,17.612,18.099,17.376,18.074,4683272,0
2003-05-30,17.815,18.018,17.19,17.685,6966396,0
2003-06-02,17.685,18.521,17.571,17.66,4563087,0
2003-06-03,17.725,18.496,17.628,17.945,4097795,0
2003-06-04,17.936,18.464,17.896,18.407,3452258,0
2003-06-05,18.261,18.553,18.001,18.44,2848737,0
2003-06-06,19,19.332,18.342,18.423,4914969,0
2003-06-09,18.237,18.261,17.328,17.539,3488794,0
2003-06-10,17.742,18.448,17.701,18.415,3303983,0
2003-06-11,18.448,18.651,18.123,18.456,4062319,0
2003-06-12,18.334,19.146,18.326,18.797,4689210,0
2003-06-13,18.837,19.113,17.977,18.172,3584897,0
2003-06-16,18.066,18.983,18.009,18.878,3734375,0
2003-06-17,18.959,18.991,18.042,18.294,4144849,0
2003-06-18,18.245,18.586,17.823,18.22,3331455,0
2003-06-19,18.18,18.261,17.255,17.409,5454521,0
2003-06-20,17.449,17.563,16.784,17.141,5056708,0
2003-06-23,17.157,17.174,16.029,16.273,4875278,0
2003-06-24,16.248,16.313,15.648,16.143,5000800,0
2003-06-25,16.151,16.751,16.062,16.224,4586591,0
2003-06-26,16.256,16.484,16.102,16.378,3036342,0
2003-06-27,16.589,17.263,16.492,16.8,3417971,0
2003-06-30,16.946,17.206,16.516,16.524,2937721,0
2003-07-01,16.427,17.604,15.875,17.579,5615623,0
2003-07-02,17.474,18.464,17.417,18.35,6065269,0
2003-07-03,18.18,18.383,17.904,17.928,2249871,0
2003-07-07,18.147,18.854,18.107,18.675,3100122,0
2003-07-08,18.707,20.103,18.667,19.884,5640117,0
2003-07-09,19.868,19.974,19.34,19.381,2936595,0
2003-07-10,19.316,19.414,18.748,18.951,3279607,0
2003-07-11,18.667,19.763,18.659,19.438,3275152,0
2003-07-14,19.819,19.9,19.024,19.162,3006158,0
2003-07-15,19.657,19.925,19.162,19.478,3251958,0
2003-07-16,19.714,19.787,18.31,18.675,4345849,0
2003-07-17,18.35,18.448,17.742,17.798,4124208,0
2003-07-18,17.855,18.285,17.417,17.985,3150064,0
2003-07-21,17.945,18.188,17.409,17.458,2916030,0
2003-07-22,17.636,18.626,17.636,18.18,4289380,0
2003-07-23,18.367,18.91,18.082,18.87,4798297,0
2003-07-24,16.76,16.8,14.812,14.836,17024442,0
2003-07-25,14.836,15.924,14.479,15.656,8279844,0
2003-07-28,15.705,15.899,15.437,15.729,3014414,0
2003-07-29,15.729,15.94,15.339,15.615,4504159,0
2003-07-30,15.745,15.786,14.836,14.95,3981176,0
2003-07-31,14.958,15.218,14.609,14.763,4913683,0
2003-08-01,14.625,14.771,14.544,14.649,4739763,0
2003-08-04,14.528,14.609,14.252,14.495,3349297,0
2003-08-05,14.487,14.56,13.992,14.187,2698093,0
2003-08-06,14.252,14.333,13.903,14.162,2724444,0
2003-08-07,14.081,14.43,13.635,14.081,3025004,0
2003-08-08,14.3,14.398,13.586,13.74,2618436,0
2003-08-11,13.911,14,13.619,13.968,3945267,0
2003-08-12,14.065,14.511,13.943,14.463,2738129,0
2003-08-13,14.373,14.609,14.203,14.528,2133006,0
2003-08-14,14.455,14.771,14.309,14.682,1483179,0
2003-08-15,14.658,14.739,14.357,14.511,740824,0
2003-08-18,14.471,15.388,14.414,15.323,3084234,0
2003-08-19,15.258,15.42,15.031,15.177,2557428,0
2003-08-20,15.039,15.81,15.031,15.729,2843445,0
2003-08-21,15.875,15.924,15.055,15.218,4918503,0
2003-08-22,15.356,15.688,15.096,15.234,3636856,0
2003-08-25,15.234,15.282,14.771,15.063,2008399,0
2003-08-26,15.063,15.25,14.812,15.201,3025578,0
2003-08-27,15.169,15.64,15.104,15.591,2231511,0
2003-08-28,15.607,16.216,15.583,16.167,4303976,0
2003-08-29,16.167,16.962,16.151,16.711,4715429,0
2003-09-02,16.906,17.214,16.711,16.946,3939961,0
2003-09-03,17.052,18.042,16.987,17.531,6363109,0
2003-09-04,17.579,17.734,17.157,17.295,3197537,0
2003-09-05,17.295,17.344,16.873,17.109,3342587,0
2003-09-08,17.165,17.807,17.125,17.717,3434048,0
2003-09-09,17.311,17.368,16.678,16.784,4739029,0
2003-09-10,16.67,16.776,15.802,15.924,4408013,0
2003-09-11,15.94,16.695,15.94,16.467,2968369,0
2003-09-12,16.045,17.011,15.907,16.808,4173255,0
2003-09-15,16.768,17.174,16.492,16.735,2511950,0
2003-09-16,16.922,18.026,16.922,17.904,4550122,0
2003-09-17,17.871,18.748,17.815,18.115,4994334,0
2003-09-18,18.164,19.073,18.115,18.862,3920449,0
2003-09-19,19.024,19.454,18.423,19.016,4383346,0
2003-09-22,18.594,18.683,18.018,18.196,2996411,0
2003-09-23,18.204,19.251,18.18,19.186,4808968,0
2003-09-24,19.373,19.454,18.342,18.561,4173931,0
2003-09-25,18.22,18.797,17.717,17.798,3187326,0
2003-09-26,17.928,17.928,17.182,17.255,3656553,0
2003-09-29,18.042,18.569,17.344,18.375,4351200,0
2003-09-30,18.318,18.813,17.652,17.961,5138260,0
2003-10-01,18.139,18.772,18.107,18.724,4442680,0
2003-10-02,18.488,18.91,18.22,18.805,3396143,0
2003-10-03,19.47,19.649,19.138,19.462,3869370,0
2003-10-06,19.73,19.933,19.584,19.649,2413648,0
2003-10-07,19.349,19.787,18.943,19.673,3195201,0
2003-10-08,19.811,20.006,19.6,19.722,2910294,0
2003-10-09,20.063,20.534,19.389,19.511,4304201,0
2003-10-10,19.641,20.006,19.365,19.909,1950633,0
2003-10-13,20.939,21.548,20.46,21.467,6564237,0
2003-10-14,21.467,21.897,21.337,21.8,5090091,0
2003-10-15,22.376,22.611,21.581,21.865,4392671,0
2003-10-16,21.662,21.889,21.426,21.654,2605762,0
2003-10-17,21.686,21.783,20.574,20.907,3455291,0
2003-10-20,20.809,20.947,20.29,20.947,3022963,0
2003-10-21,20.988,21.767,20.988,21.264,3626697,0
2003-10-22,21.02,21.085,20.16,20.809,4175262,0
2003-10-23,19.227,20.006,18.707,19.852,6556735,0
2003-10-24,19.625,19.73,19.154,19.641,3723143,0
2003-10-27,19.884,20.29,19.803,19.965,2846528,0
2003-10-28,19.965,20.72,19.698,20.598,2877784,0
2003-10-29,20.598,20.939,20.306,20.883,2606849,0
2003-10-30,21.175,21.264,20.534,20.542,3092914,0
2003-10-31,20.623,20.801,19.982,20.428,2896949,0
2003-11-03,20.947,21.426,20.85,21.183,3678540,0
2003-11-04,21.158,21.475,20.931,21.28,2505118,0
2003-11-05,21.183,21.548,20.647,21.28,2124137,0
2003-11-06,21.223,21.483,20.899,21.459,1729137,0
2003-11-07,21.451,21.637,21.045,21.167,2113825,0
2003-11-10,21.037,21.232,20.736,20.745,2276949,0
2003-11-11,20.753,21.012,20.347,20.582,3089009,0
2003-11-12,20.493,21.386,20.493,21.321,2647415,0
2003-11-13,21.321,21.467,21.02,21.288,2186269,0
2003-11-14,21.24,21.54,20.452,20.452,2138733,0
2003-11-17,20.201,20.436,19.649,20.095,2917763,0
2003-11-18,20.095,20.46,19.478,19.503,2272161,0
2003-11-19,19.649,19.649,18.935,19.211,3288000,0
2003-11-20,19.194,19.194,18.358,18.496,4309105,0
2003-11-21,18.521,18.667,18.115,18.318,3374371,0
2003-11-24,18.545,19.6,18.31,19.47,3495492,0
2003-11-25,19.6,19.949,19.17,19.3,2422256,0
2003-11-26,19.43,19.56,19.073,19.47,1449344,0
2003-11-28,19.381,19.681,19.349,19.527,469121,0
2003-12-01,19.706,20.095,19.357,19.633,2158714,0
2003-12-02,19.722,19.771,19.129,19.267,2457562,0
2003-12-03,19.308,19.478,18.724,18.821,2621664,0
2003-12-04,18.716,18.789,18.237,18.488,3853195,0
2003-12-05,18.156,18.245,17.685,17.945,2719780,0
2003-12-08,18.058,18.334,17.734,17.969,1986589,0
2003-12-09,18.383,18.667,17.506,17.579,2861385,0
2003-12-10,17.482,17.863,16.906,17.433,3656981,0
2003-12-11,17.587,18.545,17.368,18.399,3730325,0
2003-12-12,18.391,18.586,17.717,17.953,3222606,0
2003-12-15,18.691,18.837,17.125,17.238,2891051,0
2003-12-16,17.344,17.782,17.1,17.604,2339869,0
2003-12-17,17.474,17.961,17.149,17.815,2792160,0
2003-12-18,17.669,18.147,17.571,17.855,3075434,0
2003-12-19,18.009,18.009,17.23,17.409,4336195,0
2003-12-22,17.36,17.66,17.247,17.49,1828907,0
2003-12-23,17.596,17.758,17.385,17.62,1694254,0
2003-12-24,17.596,17.652,17.409,17.539,666687,0
2003-12-26,17.636,17.693,17.506,17.555,530105,0
2003-12-29,17.596,17.936,17.555,17.766,2282737,0
2003-12-30,17.888,18.026,17.141,17.49,3455601,0
2003-12-31,17.466,17.466,16.865,17.174,4254713,0
2004-01-02,17.531,17.571,16.825,16.93,2658606,0
2004-01-05,17.393,18.082,16.995,17.815,6526806,0
2004-01-06,17.798,18.196,17.717,17.936,5446457,0
2004-01-07,17.936,18.521,17.904,18.261,4381265,0
2004-01-08,18.756,18.756,17.628,17.717,3922090,0
2004-01-09,17.596,17.758,17.109,17.255,4091085,0
2004-01-12,17.287,17.945,17.255,17.604,3793541,0
2004-01-13,17.539,17.563,16.435,16.719,5796854,0
2004-01-14,17.206,17.206,16.143,16.719,5469958,0
2004-01-15,16.565,17.847,16.451,17.466,6804055,0
2004-01-16,17.798,18.082,17.287,17.36,6398681,0
2004-01-20,17.936,18.716,17.758,18.318,8883622,0
2004-01-21,18.448,18.748,18.001,18.204,8169701,0
2004-01-22,19.478,19.568,17.401,18.44,13196694,0
2004-01-23,18.342,18.594,17.466,17.734,5862196,0
2004-01-26,17.539,17.652,16.922,17.06,5883256,0
2004-01-27,17.969,18.05,17.109,17.206,6679950,0
2004-01-28,17.49,17.506,16.565,16.695,5208561,0
2004-01-29,16.67,16.954,16.2,16.63,3543068,0
2004-01-30,16.687,16.971,16.313,16.476,3445701,0
2004-02-02,16.394,16.881,15.989,16.232,3081006,0
2004-02-03,16.281,16.362,15.648,16.005,3617622,0
2004-02-04,15.867,16.045,15.567,15.696,3718598,0
2004-02-05,15.81,16.143,15.526,15.948,3439337,0
2004-02-06,15.916,16.216,15.729,15.899,3395115,0
2004-02-09,16.013,16.013,15.794,15.826,2808508,0
2004-02-10,15.753,15.989,15.729,15.826,1944265,0
2004-02-11,15.794,16.435,15.705,16.338,4382329,0
2004-02-12,16.273,16.435,15.867,15.891,2066897,0
2004-02-13,15.842,16.305,15.721,15.802,1979276,0
2004-02-17,15.851,16.143,15.834,15.932,1975187,0
2004-02-18,15.834,16.045,15.705,15.867,2136629,0
2004-02-19,15.972,16.151,15.534,15.631,2669006,0
2004-02-20,16.265,16.743,16.159,16.565,7575969,0
2004-02-23,17.263,17.441,16.946,17.247,6776652,0
2004-02-24,17.125,17.449,16.841,16.987,3479693,0
2004-02-25,16.962,17.409,16.889,17.019,1790073,0
2004-02-26,16.995,17.449,16.971,17.336,2563766,0
2004-02-27,17.311,17.742,17.125,17.247,2537676,0
2004-03-01,17.052,17.092,16.581,16.833,4636713,0
2004-03-02,16.687,16.971,16.435,16.492,2898150,0
2004-03-03,16.459,16.687,16.118,16.24,3474842,0
2004-03-04,16.175,16.516,15.989,16.394,2389948,0
2004-03-05,16.191,16.638,16.053,16.256,3461798,0
2004-03-08,16.2,16.476,15.713,15.721,2077029,0
2004-03-09,15.729,16.208,15.615,16.062,3731016,0
2004-03-10,15.989,16.167,15.745,15.786,2957746,0
2004-03-11,15.526,15.907,14.893,15.015,4757556,0
2004-03-12,15.94,16.029,15.607,15.907,5470180,0
2004-03-15,15.891,16.589,15.631,15.769,4729280,0
2004-03-16,16.094,16.224,15.81,16.135,3452560,0
2004-03-17,16.045,16.565,15.956,16.451,2650286,0
2004-03-18,16.338,16.93,16.321,16.841,4431585,0
2004-03-19,16.962,17.165,16.719,16.865,4029648,0
2004-03-22,16.687,16.792,16.232,16.678,3568629,0
2004-03-23,16.719,16.979,16.435,16.459,3016213,0
2004-03-24,16.419,16.808,16.329,16.638,3644361,0
2004-03-25,17.449,18.082,17.295,18.009,6875423,0
2004-03-26,17.961,18.358,17.677,18.026,3879984,0
2004-03-29,18.001,18.496,17.945,18.22,3043009,0
2004-03-30,18.074,18.204,17.758,17.977,2647449,0
2004-03-31,17.888,17.969,17.547,17.547,2422009,0
2004-04-01,17.409,18.131,17.409,18.001,2376730,0
2004-04-02,18.505,18.667,18.261,18.667,2991445,0
2004-04-05,18.602,18.748,18.456,18.748,2476537,0
2004-04-06,18.748,18.764,18.204,18.391,2233369,0
2004-04-07,18.415,18.521,18.139,18.391,1609346,0
2004-04-08,18.521,18.667,18.44,18.569,1835180,0
2004-04-12,18.513,18.748,18.488,18.691,1735448,0
2004-04-13,18.667,18.748,18.042,18.237,2180498,0
2004-04-14,18.009,18.229,17.563,17.774,3099628,0
2004-04-15,17.88,17.945,16.873,17.303,3637543,0
2004-04-16,17.303,17.798,16.792,17.563,3778021,0
2004-04-19,17.628,17.912,17.06,17.725,2768791,0
2004-04-20,17.701,18.302,17.449,17.62,3498141,0
2004-04-21,17.807,17.823,17.125,17.596,5125490,0
2004-04-22,17.044,17.717,16.979,17.23,8232261,0
2004-04-23,17.328,17.717,17.222,17.449,3609631,0
2004-04-26,17.303,17.441,16.857,16.865,3850621,0
2004-04-27,16.938,17.571,16.743,16.906,4341575,0
2004-04-28,16.93,16.938,15.769,15.932,6699834,0
2004-04-29,15.98,16.053,15.437,15.794,4237834,0
2004-04-30,15.794,16.053,15.38,15.461,4593125,0
2004-05-03,16.159,16.467,15.737,15.826,6033549,0
2004-05-04,16.053,16.613,15.867,16.451,3893119,0
2004-05-05,16.394,16.662,16.37,16.451,2536769,0
2004-05-06,16.2,16.549,16.102,16.362,1685448,0
2004-05-07,16.256,16.638,16.216,16.281,2067045,0
2004-05-10,16.151,16.532,16.07,16.321,2642295,0
2004-05-11,16.435,16.703,16.37,16.549,1802259,0
2004-05-12,16.443,16.638,16.094,16.581,2343824,0
2004-05-13,16.402,16.784,16.402,16.646,1418812,0
2004-05-14,16.711,16.76,16.159,16.459,2403916,0
2004-05-17,16.183,16.305,15.583,16.127,3917554,0
2004-05-18,16.265,16.402,16.127,16.151,1244994,0
2004-05-19,16.638,16.768,16.029,16.102,3768497,0
2004-05-20,16.11,16.451,15.883,16.094,1548096,0
2004-05-21,16.289,16.354,16.11,16.265,1923458,0
2004-05-24,16.5,16.638,16.265,16.484,2732984,0
2004-05-25,16.419,17.027,16.394,17.011,2471180,0
2004-05-26,16.873,17.092,16.638,16.946,1725209,0
2004-05-27,17.036,17.198,16.516,16.622,2426959,0
2004-05-28,16.654,17.125,16.565,17.019,1733758,0
2004-06-01,16.443,16.881,16.354,16.597,3656980,0
2004-06-02,16.524,16.581,16.151,16.313,3789311,0
2004-06-03,16.191,16.524,16.11,16.289,2660401,0
2004-06-04,16.581,16.841,16.321,16.362,2629892,0
2004-06-07,16.597,17.06,16.516,17.027,2535235,0
2004-06-08,16.906,17.263,16.613,16.865,3306142,0
2004-06-09,16.841,16.889,16.476,16.751,2038055,0
2004-06-10,16.743,16.987,16.573,16.678,1577469,0
2004-06-14,16.305,16.321,15.989,16.062,3993630,0
2004-06-15,16.232,16.297,15.778,16.053,3137493,0
2004-06-16,16.029,16.078,15.55,15.867,3999270,0
2004-06-17,15.721,16.037,15.696,15.826,3624121,0
2004-06-18,15.705,16.094,15.64,15.672,4333607,0
2004-06-21,15.842,15.867,15.25,15.307,2810976,0
2004-06-22,15.526,15.664,15.226,15.51,4373281,0
2004-06-23,15.42,15.599,15.258,15.534,3337287,0
2004-06-24,15.55,16.24,15.55,15.883,3885175,0
2004-06-25,16.005,16.151,15.834,16.127,2609736,0
2004-06-28,16.102,16.305,15.859,15.964,2570505,0
2004-06-29,16.078,16.581,16.005,16.411,3736570,0
2004-06-30,16.459,16.638,16.289,16.524,2048794,0
2004-07-01,16.232,16.232,15.396,15.55,6384565,0
2004-07-02,15.607,15.696,14.925,15.323,4336871,0
2004-07-06,15.299,15.469,14.39,14.576,6322062,0
2004-07-07,14.625,14.706,13.943,14.268,8275868,0
2004-07-08,13.984,14.455,13.838,14.081,4844349,0
2004-07-09,14.098,14.544,14.041,14.276,2831953,0
2004-07-12,14.244,14.568,14.098,14.528,2699884,0
2004-07-13,14.528,14.609,13.87,14.033,2733175,0
2004-07-14,13.838,14.081,13.448,13.619,3532908,0
2004-07-15,13.473,14.162,13.391,13.854,2412119,0
2004-07-16,14.008,14.065,13.481,13.489,2318716,0
2004-07-19,13.578,13.805,13.4,13.57,2260236,0
2004-07-20,13.554,14.016,13.489,13.96,2303013,0
2004-07-21,13.976,14.26,13.327,13.391,4471217,0
2004-07-22,13.635,13.968,13.067,13.684,5900924,0
2004-07-23,13.578,13.846,13.448,13.554,1790733,0
2004-07-26,13.529,13.943,13.513,13.74,2481957,0
2004-07-27,13.87,14.122,13.797,14.033,1885062,0
2004-07-28,14.041,14.073,13.602,13.903,1759889,0
2004-07-29,14,14.081,13.854,14.073,2135803,0
2004-07-30,14.081,14.373,14.057,14.3,1889273,0
2004-08-02,14.227,14.244,13.805,14.244,2663426,0
2004-08-03,14.26,14.26,13.278,13.318,2765001,0
2004-08-04,13.278,13.351,12.856,12.904,4598751,0
2004-08-05,13.067,13.091,12.45,12.58,3430985,0
2004-08-06,12.58,12.645,12.223,12.247,2048472,0
2004-08-09,12.263,12.742,12.19,12.58,2698650,0
2004-08-10,12.791,12.978,12.588,12.969,1858015,0
2004-08-11,12.71,12.831,12.531,12.775,1669864,0
2004-08-12,12.848,12.872,12.434,12.507,1682619,0
2004-08-13,12.458,12.775,12.458,12.629,1221304,0
2004-08-16,12.726,13.067,12.612,12.945,1263974,0
2004-08-17,13.002,13.156,12.799,12.831,1145384,0
2004-08-18,12.783,13.464,12.783,13.4,1910334,0
2004-08-19,13.31,13.481,13.148,13.318,1419737,0
2004-08-20,13.278,13.765,13.18,13.586,1256635,0
2004-08-23,13.757,13.765,13.221,13.286,2167015,0
2004-08-24,13.262,13.327,12.937,13.083,1944486,0
2004-08-25,13.148,13.294,12.921,13.213,1538213,0
2004-08-26,13.245,13.262,12.921,13.002,1085144,0
2004-08-27,13.018,13.286,12.986,13.148,706869,0
2004-08-30,13.189,13.189,12.872,12.929,650280,0
2004-08-31,12.986,13.091,12.58,12.913,1981574,0
2004-09-01,12.961,13.31,12.913,13.205,1837870,0
2004-09-02,13.286,13.538,13.042,13.489,1394384,0
2004-09-03,13.505,13.521,12.888,13.01,1251719,0
2004-09-07,13.026,13.383,12.978,13.172,1506520,0
2004-09-08,13.197,13.253,12.872,12.969,1691534,0
2004-09-09,13.067,13.343,12.904,13.229,1900413,0
2004-09-10,13.221,14.033,13.051,14.024,2274808,0
2004-09-13,14.073,14.463,13.846,14.438,3959776,0
2004-09-14,14.422,14.584,14.276,14.398,2362244,0
2004-09-15,14.398,14.414,13.887,14.016,1880941,0
2004-09-16,14.041,14.487,14,14.317,1075082,0
2004-09-17,14.43,14.812,14.398,14.771,2634049,0
2004-09-20,14.674,14.731,14.309,14.406,2060670,0
2004-09-21,14.406,14.609,14.373,14.584,1087734,0
2004-09-22,14.406,14.43,14.146,14.171,1961286,0
2004-09-23,14.171,14.365,14.073,14.089,1458746,0
2004-09-24,14.065,14.309,13.838,13.878,2418664,0
2004-09-27,13.83,14,13.684,13.887,2017848,0
2004-09-28,13.887,13.992,13.538,13.619,2244172,0
2004-09-29,13.659,14.357,13.554,14.3,2363334,0
2004-09-30,14.276,14.406,14.106,14.219,1686185,0
2004-10-01,14.471,15.591,14.373,15.477,5930522,0
2004-10-04,15.664,16.281,15.502,16.127,4383104,0
2004-10-05,16.127,16.394,15.932,15.997,3512673,0
2004-10-06,16.053,16.402,15.94,16.394,2095415,0
2004-10-07,16.378,16.435,16.24,16.354,2009724,0
2004-10-08,16.281,16.597,16.232,16.411,2750674,0
2004-10-11,16.979,17.019,16.411,16.622,2430581,0
2004-10-12,16.516,16.93,16.484,16.865,2845342,0
2004-10-13,16.954,17.247,16.841,16.995,2594782,0
2004-10-14,16.93,17.052,16.711,16.962,1713231,0
2004-10-15,17.044,17.052,16.532,17.003,1891029,0
2004-10-18,17.036,17.441,16.808,17.409,2210505,0
2004-10-19,17.547,17.79,17.449,17.717,3036876,0
2004-10-20,17.66,17.798,16.646,16.784,6089896,0
2004-10-21,17.953,19.681,17.904,18.643,19453783,0
2004-10-22,18.772,18.772,18.431,18.756,4578108,0
2004-10-25,18.61,18.707,18.375,18.618,2382853,0
2004-10-26,18.756,18.902,18.618,18.837,2315999,0
2004-10-27,18.789,19.478,18.74,19.349,4504834,0
2004-10-28,19.316,19.641,19.129,19.641,2783259,0
2004-10-29,19.478,19.673,19.17,19.487,1992375,0
2004-11-01,19.503,19.616,19.251,19.478,2533348,0
2004-11-02,19.414,19.584,19.113,19.227,3525519,0
2004-11-03,19.397,19.495,18.716,18.951,2593669,0
2004-11-04,18.91,19.17,18.464,19.154,2872316,0
2004-11-05,19.219,19.478,18.707,19.121,3256569,0
2004-11-08,18.943,19.259,18.78,19.105,1547109,0
2004-11-09,19.065,19.276,18.829,19.016,1830955,0
2004-11-10,19.365,19.454,18.845,18.991,1781969,0
2004-11-11,19.073,19.47,19.073,19.47,1572716,0
2004-11-12,19.349,19.681,19.243,19.397,2420754,0
2004-11-15,19.316,19.819,19.316,19.673,2857406,0
2004-11-16,19.551,19.738,19.324,19.657,1800824,0
2004-11-17,19.771,20.209,19.56,20.022,2912986,0
2004-11-18,19.925,20.29,19.779,20.201,3410452,0
2004-11-19,19.99,20.209,19.73,19.941,3358965,0
2004-11-22,20.038,20.128,18.927,19.227,3830740,0
2004-11-23,18.959,19.113,18.74,19.016,3302926,0
2004-11-24,19.154,19.219,19.024,19.138,3117038,0
2004-11-26,18.951,19.04,18.772,18.862,1572769,0
2004-11-29,18.772,19.17,18.675,19.024,5392370,0
2004-11-30,19.024,19.324,18.91,19.162,2316661,0
2004-12-01,19.259,19.487,19.154,19.47,2284091,0
2004-12-02,19.349,19.884,19.267,19.681,2789161,0
2004-12-03,19.673,20.185,19.511,19.965,3902482,0
2004-12-06,19.99,20.534,19.957,20.363,5091773,0
2004-12-07,20.412,20.655,20.006,20.014,4021330,0
2004-12-08,20.12,20.355,19.754,20.274,2255790,0
2004-12-09,20.022,20.331,19.795,20.282,2614297,0
2004-12-10,20.014,20.444,19.852,20.323,2326868,0
2004-12-13,20.436,20.655,20.225,20.355,1908444,0
2004-12-14,20.347,20.736,20.233,20.566,2550662,0
2004-12-15,20.728,21.102,20.542,20.956,3030834,0
2004-12-16,20.947,21.102,20.404,20.404,2340805,0
2004-12-17,20.542,20.818,20.452,20.663,3548246,0
2004-12-20,20.655,20.98,20.298,20.379,2298901,0
2004-12-21,20.891,21.004,20.485,20.793,1774681,0
2004-12-22,20.866,20.899,20.469,20.566,1612301,0
2004-12-23,20.42,20.639,20.233,20.282,1532098,0
2004-12-27,20.29,20.29,19.917,19.99,1596266,0
2004-12-28,19.998,20.249,19.892,20.055,2257378,0
2004-12-29,19.949,20.647,19.949,20.258,1810423,0
2004-12-30,20.087,20.282,20.071,20.144,918774,0
2004-12-31,20.128,20.201,19.754,19.852,1722924,0
2005-01-03,19.933,20.12,19.235,19.56,2857623,0
2005-01-04,19.649,19.803,18.821,19.284,3880708,0
2005-01-05,19.162,19.259,18.545,18.634,3067850,0
2005-01-06,18.772,19.073,18.48,18.513,3347985,0
2005-01-07,18.667,18.878,18.318,18.691,2686883,0
2005-01-10,18.772,19.04,18.399,18.472,2644934,0
2005-01-11,18.326,18.707,18.034,18.521,2679022,0
2005-01-12,18.675,18.683,18.091,18.569,1671638,0
2005-01-13,18.407,18.529,18.066,18.156,2033065,0
2005-01-14,18.156,18.334,18.074,18.294,1986327,0
2005-01-18,18.285,18.594,18.212,18.472,1877617,0
2005-01-19,18.505,18.772,18.147,18.22,2749927,0
2005-01-20,18.237,18.448,18.034,18.082,1202370,0
2005-01-21,18.091,18.423,17.709,17.79,2196276,0
2005-01-24,17.855,18.245,17.734,17.871,2278236,0
2005-01-25,18.318,18.358,18.115,18.156,2250873,0
2005-01-26,18.302,18.618,18.196,18.464,4627139,0
2005-01-27,18.431,19,18.423,18.789,3544688,0
2005-01-28,18.927,18.991,16.8,17.531,10431463,0
2005-01-31,17.815,17.855,17.295,17.409,3105085,0
2005-02-01,17.458,18.261,17.376,17.823,4099258,0
2005-02-02,17.888,18.22,17.725,18.066,2431154,0
2005-02-03,17.969,18.042,17.522,17.766,2105757,0
2005-02-04,17.66,17.953,17.539,17.88,1994522,0
2005-02-07,17.945,17.985,17.709,17.815,1558620,0
2005-02-08,17.815,17.961,17.531,17.823,2228658,0
2005-02-09,17.815,17.847,17.206,17.522,2612153,0
2005-02-10,17.563,17.815,17.214,17.449,1814910,0
2005-02-11,17.474,17.555,17.206,17.417,2123352,0
2005-02-14,17.36,17.449,17.109,17.198,2660200,0
2005-02-15,17.165,17.92,17.157,17.677,3507937,0
2005-02-16,17.571,17.758,17.466,17.587,2207999,0
2005-02-17,17.547,17.717,17.295,17.433,2564795,0
2005-02-18,17.449,17.547,17.109,17.482,1829682,0
2005-02-22,17.263,17.425,17.068,17.1,2130182,0
2005-02-23,17.125,17.376,16.938,17.19,1933451,0
2005-02-24,17.125,17.644,17.06,17.539,1965579,0
2005-02-25,17.579,17.961,17.531,17.863,2471934,0
2005-02-28,17.871,18.302,17.693,18.261,4603414,0
2005-03-01,18.269,18.496,18.269,18.44,2867600,0
2005-03-02,18.237,19.113,18.204,19.097,6378098,0
2005-03-03,19.073,19.259,18.667,18.748,3374742,0
2005-03-04,18.951,18.967,18.399,18.651,2145507,0
2005-03-07,18.675,19.219,18.513,19.097,4703726,0
2005-03-08,18.935,19.478,18.894,19.3,3442426,0
2005-03-09,19.3,19.478,19.073,19.162,2324121,0
2005-03-10,19.276,19.446,18.951,19.316,3337922,0
2005-03-11,19.316,19.316,18.797,18.991,3239998,0
2005-03-14,18.943,19.324,18.902,19.284,2481550,0
2005-03-15,19.357,19.568,19.121,19.316,3806123,0
2005-03-16,19.276,19.446,18.959,19.073,3728577,0
2005-03-17,19.089,19.105,18.431,18.716,3234269,0
2005-03-18,18.716,18.845,18.569,18.845,3007058,0
2005-03-21,18.772,19.121,18.772,19.081,2120864,0
2005-03-22,19.081,19.194,18.862,18.886,2950883,0
2005-03-23,18.789,19.097,18.772,18.902,1707971,0
2005-03-24,18.951,19.357,18.854,19.203,2945465,0
2005-03-28,19.292,19.373,19.081,19.146,2356496,0
2005-03-29,19.048,19.113,18.578,18.732,2542714,0
2005-03-30,18.683,19.235,18.683,19.203,1285593,0
2005-03-31,19.3,19.43,19.008,19.332,1693882,0
2005-04-01,19.438,19.763,18.732,18.829,2796730,0
2005-04-04,18.732,18.87,18.505,18.529,3063693,0
2005-04-05,18.643,18.748,18.464,18.667,2297313,0
2005-04-06,18.675,19.146,18.675,18.707,2061918,0
2005-04-07,18.732,19.048,18.707,19.048,1556148,0
2005-04-08,19.065,19.332,19.065,19.227,2332769,0
2005-04-11,19.34,19.405,19.211,19.284,1786575,0
2005-04-12,19.235,19.34,18.821,19.276,1990183,0
2005-04-13,19.186,19.357,18.829,18.918,1092132,0
2005-04-14,19.032,19.138,18.626,18.667,1981142,0
2005-04-15,18.358,18.602,17.839,18.026,2622109,0
2005-04-18,18.139,18.196,17.652,18.099,2160678,0
2005-04-19,18.188,18.983,18.099,18.651,3005415,0
2005-04-20,18.667,19.219,18.358,18.716,3091002,0
2005-04-21,18.302,18.691,17.336,18.618,6783624,0
2005-04-22,18.464,18.61,17.977,18.123,2487099,0
2005-04-25,18.261,18.391,18.018,18.147,3318969,0
2005-04-26,18.204,18.472,17.928,17.969,2882649,0
2005-04-27,17.912,18.164,17.774,18.009,2724348,0
2005-04-28,17.88,18.302,17.863,18.107,2443097,0
2005-04-29,18.294,18.391,17.896,18.261,2620684,0
2005-05-02,18.294,18.569,18.269,18.431,2533964,0
2005-05-03,18.358,18.626,18.35,18.505,2255036,0
2005-05-04,18.594,18.594,18.285,18.521,1384459,0
2005-05-05,18.537,18.537,17.961,18.164,2952396,0
2005-05-06,18.22,18.456,18.147,18.383,2174770,0
2005-05-09,18.456,18.472,18.18,18.472,1821017,0
2005-05-10,18.302,18.472,18.058,18.164,3082982,0
2005-05-11,18.22,18.488,18.05,18.488,2707635,0
2005-05-12,18.553,19.024,18.521,18.87,3368372,0
2005-05-13,19.04,19.113,18.789,19.024,1664679,0
2005-05-16,18.951,19.316,18.935,19.251,2117104,0
2005-05-17,19.203,19.47,19.097,19.454,2358558,0
2005-05-18,19.478,19.673,19.316,19.576,2065017,0
2005-05-19,19.641,20.047,19.511,19.86,2909421,0
2005-05-20,19.803,19.998,19.616,19.876,2188805,0
2005-05-23,19.86,20.087,19.827,20.047,1386106,0
2005-05-24,19.99,20.404,19.974,20.29,3067339,0
2005-05-25,20.29,20.29,19.949,20.144,2562031,0
2005-05-26,20.241,20.469,20.16,20.428,1495616,0
2005-05-27,20.339,20.493,20.274,20.412,1231162,0
2005-05-31,20.396,20.607,20.249,20.42,2175119,0
2005-06-01,20.363,20.696,20.258,20.59,2198161,0
2005-06-02,19.884,19.884,18.407,18.545,21375673,0
2005-06-03,18.626,18.789,17.855,17.92,10692342,0
2005-06-06,17.774,18.074,17.774,18.026,3317421,0
2005-06-07,18.009,18.058,17.612,17.652,3664661,0
2005-06-08,17.652,17.701,17.32,17.425,2717614,0
2005-06-09,17.368,17.482,17.222,17.32,3000592,0
2005-06-10,17.271,17.604,17.247,17.417,3361089,0
2005-06-13,17.433,18.115,17.385,17.936,3391961,0
2005-06-14,17.936,18.058,17.587,17.604,2411074,0
2005-06-15,17.693,17.912,17.571,17.774,1608743,0
2005-06-16,17.831,18.034,17.677,17.92,1671623,0
2005-06-17,18.091,18.156,17.863,17.977,3101526,0
2005-06-20,17.912,18.018,17.855,17.945,1398610,0
2005-06-21,17.904,18.164,17.904,18.066,1721714,0
2005-06-22,18.188,18.367,18.05,18.164,4060857,0
2005-06-23,18.229,18.732,18.099,18.156,4307606,0
2005-06-24,18.147,18.253,17.888,18.066,2400188,0
2005-06-27,17.993,18.18,17.863,17.945,2484982,0
2005-06-28,18.05,18.05,17.79,17.855,1399150,0
2005-06-29,17.855,17.896,17.669,17.807,1302899,0
2005-06-30,17.774,17.855,17.539,17.579,1291908,0
2005-07-01,17.579,17.782,17.271,17.368,2513203,0
2005-07-05,17.352,17.896,17.125,17.807,5744177,0
2005-07-06,17.823,18.383,17.644,18.285,5587319,0
2005-07-07,18.058,18.245,17.936,17.969,4469736,0
2005-07-08,17.977,18.188,17.506,18.172,4199584,0
2005-07-11,18.261,18.269,18.066,18.204,2081775,0
2005-07-12,18.245,18.326,18.099,18.31,2354777,0
2005-07-13,18.367,18.505,18.261,18.407,2228248,0
2005-07-14,18.448,18.61,18.18,18.302,2823678,0
2005-07-15,18.399,18.423,18.156,18.31,3103224,0
2005-07-18,18.253,18.358,18.058,18.229,1909342,0
2005-07-19,18.383,18.894,18.253,18.667,3810785,0
2005-07-20,18.545,19.04,18.464,18.943,2298459,0
2005-07-21,18.74,18.854,18.375,18.578,2205464,0
2005-07-22,18.537,18.667,18.009,18.018,2508037,0
2005-07-25,18.058,18.302,17.945,18.026,2439368,0
2005-07-26,18.099,18.156,17.782,17.839,1918835,0
2005-07-27,18.87,19.56,18.813,19.34,9341052,0
2005-07-28,19.478,19.478,18.967,19.17,4027042,0
2005-07-29,19.073,19.389,19.032,19.34,2781933,0
2005-08-01,19.405,19.405,19.113,19.3,1464672,0
2005-08-02,19.203,19.259,18.918,19.073,2066297,0
2005-08-03,18.886,19.397,18.87,19.186,2815614,0
2005-08-04,19.089,19.357,18.967,19.016,959668,0
2005-08-05,18.886,18.991,18.651,18.699,1035929,0
2005-08-08,18.78,19.04,18.651,18.878,1743237,0
2005-08-09,19.016,19.138,18.756,18.878,1664143,0
2005-08-10,19.032,19.032,18.602,18.61,1531128,0
2005-08-11,18.667,19.04,18.626,18.91,1675740,0
2005-08-12,18.951,19.073,18.805,19.04,1327278,0
2005-08-15,19.056,19.17,18.829,19.04,1024142,0
2005-08-16,19.056,19.056,18.748,18.967,1552182,0
2005-08-17,18.918,19.251,18.716,19.089,2103071,0
2005-08-18,19.032,19.316,18.772,19.073,1753907,0
2005-08-19,19.04,19.162,18.967,19.105,1418668,0
2005-08-22,19.154,19.194,18.829,19.032,1525382,0
2005-08-23,19.024,19.154,18.813,19.056,1369119,0
2005-08-24,18.991,19.478,18.854,19.194,1563049,0
2005-08-25,19.194,19.495,19.194,19.397,1606580,0
2005-08-26,19.365,19.446,19.186,19.373,1224356,0
2005-08-29,19.316,19.633,19.227,19.551,1389009,0
2005-08-30,19.503,19.503,19.203,19.397,1464100,0
2005-08-31,19.397,19.462,18.91,19.316,1938715,0
2005-09-01,19.194,19.6,19.121,19.43,1870413,0
2005-09-02,19.43,19.6,19.365,19.568,1344442,0
2005-09-06,19.633,20.241,19.527,20.233,2192925,0
2005-09-07,20.209,20.29,19.779,20.201,2450688,0
2005-09-08,20.185,20.193,19.982,20.095,1426955,0
2005-09-09,20.103,20.266,19.941,20.266,1042163,0
2005-09-12,20.258,20.704,20.209,20.558,1919450,0
2005-09-13,20.542,20.769,20.444,20.623,2184378,0
2005-09-14,20.615,20.688,20.233,20.412,2460082,0
2005-09-15,20.452,20.607,20.249,20.355,1682483,0
2005-09-16,20.412,20.509,20.193,20.387,4207706,0
2005-09-19,20.379,20.412,19.714,19.957,1813778,0
2005-09-20,19.949,20.249,19.868,20.006,1738688,0
2005-09-21,19.892,19.974,19.47,19.543,1769551,0
2005-09-22,19.357,19.357,18.991,19.292,2421162,0
2005-09-23,19.251,19.324,19.024,19.203,1492315,0
2005-09-26,19.259,19.373,19.105,19.267,1685336,0
2005-09-27,19.316,19.56,19.089,19.397,1212504,0
2005-09-28,19.397,19.86,19.397,19.795,1735956,0
2005-09-29,19.754,20.249,19.56,20.16,1224819,0
2005-09-30,20.225,20.444,20.095,20.404,1377859,0
2005-10-03,20.298,20.615,20.249,20.542,1483933,0
2005-10-04,20.542,20.818,20.493,20.566,2363471,0
2005-10-05,20.574,20.574,20.014,20.103,1415887,0
2005-10-06,20.29,20.493,19.503,19.722,2682509,0
2005-10-07,19.795,19.844,19.527,19.657,1848757,0
2005-10-10,19.722,19.803,19.649,19.787,1258167,0
2005-10-11,19.771,20.193,19.657,19.925,2606314,0
2005-10-12,19.73,19.9,19.568,19.6,1551059,0
2005-10-13,19.551,19.6,18.959,19.438,2481868,0
2005-10-14,19.454,19.795,19.211,19.714,1283509,0
2005-10-17,19.746,19.746,19.284,19.551,1033230,0
2005-10-18,19.462,19.551,19.243,19.316,953154,0
2005-10-19,19.251,19.868,19.154,19.86,2547990,0
2005-10-20,20.858,21.516,20.542,21.223,8697916,0
2005-10-21,21.248,21.516,20.842,21.41,4232166,0
2005-10-24,21.41,22.327,21.191,22.254,4922446,0
2005-10-25,22.319,22.352,21.775,22.116,3281901,0
2005-10-26,22.132,22.36,21.954,22.189,3058839,0
2005-10-27,22.238,22.676,21.313,21.483,5287386,0
2005-10-28,21.905,21.954,21.467,21.67,2968295,0
2005-10-31,21.678,22.53,21.67,22.335,3054469,0
2005-11-01,22.368,22.879,22.319,22.684,3325016,0
2005-11-02,22.692,23.252,22.603,23.09,2904117,0
2005-11-03,23.277,23.277,22.392,22.498,3503391,0
2005-11-04,22.132,22.546,21.97,22.238,3324936,0
2005-11-07,22.311,22.498,22.157,22.278,1956237,0
2005-11-08,22.262,22.384,22.076,22.287,1856570,0
2005-11-09,22.141,22.205,21.832,21.986,2568918,0
2005-11-10,22.067,22.473,21.824,22.4,2669198,0
2005-11-11,22.514,22.603,22.157,22.222,1541487,0
2005-11-14,22.132,22.425,22.1,22.392,1597586,0
2005-11-15,22.335,22.587,22.214,22.425,1860193,0
2005-11-16,22.425,22.636,22.303,22.571,1509228,0
2005-11-17,22.644,22.725,22.392,22.619,1265747,0
2005-11-18,22.871,22.871,22.408,22.603,1824985,0
2005-11-21,22.644,22.725,22.189,22.692,1651887,0
2005-11-22,22.571,22.684,22.433,22.619,930465,0
2005-11-23,22.53,22.587,22.173,22.522,1222227,0
2005-11-25,22.392,22.481,22.157,22.465,851534,0
2005-11-28,22.335,22.408,21.865,21.889,1804916,0
2005-11-29,21.946,22.141,21.743,21.938,1471550,0
2005-11-30,21.848,22.027,21.629,22.027,2146638,0
2005-12-01,22.157,22.449,21.994,22.319,1962142,0
2005-12-02,22.141,22.538,22.141,22.36,1917942,0
2005-12-05,22.27,22.36,21.897,22.108,1412549,0
2005-12-06,22.076,22.441,22.076,22.27,1337200,0
2005-12-07,22.222,22.287,22.051,22.197,884990,0
2005-12-08,22.27,22.311,21.816,21.954,1562570,0
2005-12-09,21.913,22.319,21.84,22.278,1080889,0
2005-12-12,22.287,22.352,21.954,22.303,1596425,0
2005-12-13,22.254,22.473,22.019,22.108,1510343,0
2005-12-14,22.149,22.238,21.881,21.986,1963158,0
2005-12-15,21.994,21.994,21.491,21.743,3376498,0
2005-12-16,21.67,22.205,21.67,21.913,4829552,0
2005-12-19,21.994,22.603,21.994,22.287,2422428,0
2005-12-20,22.295,22.425,22.035,22.222,1344521,0
2005-12-21,22.376,22.993,22.278,22.92,3076194,0
2005-12-22,22.976,23.731,22.863,23.528,3589404,0
2005-12-23,23.569,23.821,23.39,23.731,1634362,0
2005-12-27,23.731,23.91,23.447,23.528,1591706,0
2005-12-28,23.699,23.869,23.415,23.715,1589232,0
2005-12-29,23.723,23.739,23.415,23.48,1231606,0
2005-12-30,23.398,23.472,23.131,23.317,1964289,0
2006-01-03,23.398,23.926,23.204,23.731,3792411,0
2006-01-04,23.829,24.348,23.812,24.299,3906780,0
2006-01-05,24.34,24.405,24.234,24.316,1634006,0
2006-01-06,24.405,24.608,23.967,24.454,3501838,0
2006-01-09,24.494,24.51,24.015,24.283,3408681,0
2006-01-10,24.137,24.251,23.788,23.934,2093007,0
2006-01-11,23.942,24.064,23.788,24.007,1766793,0
2006-01-12,24.023,24.924,23.942,24.64,3009795,0
2006-01-13,24.681,24.859,24.194,24.803,2266614,0
2006-01-17,24.762,24.965,24.356,24.681,2228686,0
2006-01-18,24.413,24.616,23.821,24.372,3568611,0
2006-01-19,26.377,28.138,25.955,26.28,17794429,0
2006-01-20,25.971,25.979,25.322,25.72,5548711,0
2006-01-23,25.63,25.801,25.395,25.452,2453181,0
2006-01-24,25.427,25.655,25.062,25.322,2697904,0
2006-01-25,25.281,25.825,25.103,25.387,4110345,0
2006-01-26,25.622,25.622,25.192,25.403,2209966,0
2006-01-27,25.403,25.85,25.298,25.541,2149241,0
2006-01-30,25.484,25.768,25.135,25.192,1788681,0
2006-01-31,25.241,25.29,24.77,25.03,1752168,0
2006-02-01,24.746,25.371,24.299,25.273,2093119,0
2006-02-02,25.119,25.322,24.867,25.046,3075294,0
2006-02-03,24.908,24.932,24.47,24.859,2608208,0
2006-02-06,25.087,25.152,24.648,24.721,1842786,0
2006-02-07,24.616,24.876,24.113,24.413,1832371,0
2006-02-08,24.665,25.046,24.064,24.9,3164977,0
2006-02-09,24.916,25.606,24.827,25.216,3751847,0
2006-02-10,25.233,25.257,24.754,24.811,2231575,0
2006-02-13,24.811,25.038,24.389,24.624,1277003,0
2006-02-14,24.681,24.705,24.251,24.348,2743305,0
2006-02-15,24.372,25.103,24.267,24.876,2079836,0
2006-02-16,24.916,25.76,24.9,25.695,2948369,0
2006-02-17,25.695,25.768,25.306,25.484,2058254,0
2006-02-21,25.606,25.606,24.754,24.916,2588485,0
2006-02-22,24.973,25.647,24.859,25.533,1983379,0
2006-02-23,25.517,25.517,25.087,25.354,1816359,0
2006-02-24,25.225,25.363,24.778,25.119,2006099,0
2006-02-27,25.079,26.385,25.005,26.085,2882296,0
2006-02-28,26.069,26.32,25.728,26.263,3465814,0
2006-03-01,26.158,26.775,25.825,26.637,3406750,0
2006-03-02,26.604,26.767,26.174,26.653,2149511,0
2006-03-03,26.499,27.051,26.215,26.604,2609513,0
2006-03-06,26.783,27.156,26.336,26.604,2719088,0
2006-03-07,26.182,26.466,25.931,26.255,2333398,0
2006-03-08,26.247,26.661,25.931,26.353,2553000,0
2006-03-09,26.328,26.661,26.028,26.109,1160498,0
2006-03-10,26.036,26.377,25.484,26.255,1618770,0
2006-03-13,27.189,27.822,27.108,27.489,5754027,0
2006-03-14,27.221,28.057,27.181,27.797,4005265,0
2006-03-15,27.87,28.487,27.562,28.398,3667111,0
2006-03-16,28.633,28.982,28.536,28.617,3071318,0
2006-03-17,28.585,29.234,28.39,29.153,3975896,0
2006-03-20,29.177,29.299,28.844,29.063,2092658,0
2006-03-21,28.901,28.966,28.292,28.39,2439242,0
2006-03-22,28.236,28.714,27.911,28.658,2471861,0
2006-03-23,28.585,29.218,28.26,29.12,3835135,0
2006-03-24,29.169,29.218,28.666,28.917,2308910,0
2006-03-27,28.82,28.909,28.633,28.771,2678333,0
2006-03-28,28.609,28.65,28.171,28.333,2129490,0
2006-03-29,28.365,29.201,28.219,28.974,2570177,0
2006-03-30,28.974,29.826,28.861,29.745,3827519,0
2006-03-31,30.2,30.987,29.997,30.76,5753348,0
2006-04-03,31.166,31.166,30.67,30.979,4154354,0
2006-04-04,30.963,30.979,30.167,30.516,3311802,0
2006-04-05,30.606,30.817,30.354,30.654,2412821,0
2006-04-06,30.468,30.727,30.183,30.516,2428144,0
2006-04-07,30.687,30.979,30.451,30.508,3016726,0
2006-04-10,30.606,31.287,30.565,31.117,3097868,0
2006-04-11,31.222,31.368,30.24,30.468,2786954,0
2006-04-12,30.541,30.906,30.378,30.752,1263677,0
2006-04-13,30.752,31.044,30.435,30.768,1638159,0
2006-04-17,31.003,31.036,30.297,30.752,1759063,0
2006-04-18,30.825,31.247,30.354,31.141,2395940,0
2006-04-19,31.247,31.652,30.873,31.555,3135814,0
2006-04-20,34.282,35.061,33.195,34.047,10785987,0
2006-04-21,34.217,34.217,30.841,32.943,6324504,0
2006-04-24,32.943,32.943,32.448,32.813,3751254,0
2006-04-25,32.862,33.268,32.407,32.594,2603660,0
2006-04-26,32.626,33.073,32.44,32.789,2455007,0
2006-04-27,32.756,33.073,32.066,32.383,2828976,0
2006-04-28,32.497,32.521,32.115,32.399,2489338,0
2006-05-01,32.44,33.097,32.326,32.748,2807017,0
2006-05-02,32.886,33.268,32.732,33.008,2499972,0
2006-05-03,32.951,33.884,32.951,33.836,3317996,0
2006-05-04,34.071,34.818,33.73,34.655,4022112,0
2006-05-05,34.899,35.467,34.647,35.394,4025188,0
2006-05-08,35.483,36.928,35.378,36.652,5310729,0
2006-05-09,36.701,36.79,35.995,36.043,4284196,0
2006-05-10,36.059,36.116,35.053,35.305,3070421,0
2006-05-11,35.224,35.37,33.235,33.406,5401019,0
2006-05-12,33.259,33.617,32.602,33.276,2983097,0
2006-05-15,33.268,33.535,32.846,33.097,3092553,0
2006-05-16,33.219,33.219,32.107,32.651,4028210,0
2006-05-17,32.691,33.073,32.156,32.683,4699608,0
2006-05-18,32.764,32.943,31.726,31.831,4363793,0
2006-05-19,31.555,32.545,31.019,32.424,5514624,0
2006-05-22,32.058,32.488,31.06,31.539,3074515,0
2006-05-23,31.807,32.196,31.49,31.652,2894504,0
2006-05-24,31.539,32.464,30.776,31.693,3802943,0
2006-05-25,32.058,32.261,31.295,31.896,2235524,0
2006-05-26,31.953,31.953,31.036,31.32,2780272,0
2006-05-30,30.971,31.068,30.297,30.33,3639956,0
2006-05-31,30.273,30.63,29.851,30.5,4843137,0
2006-06-01,30.386,30.719,30.289,30.711,4195476,0
2006-06-02,30.849,31.084,29.826,30.451,2804192,0
2006-06-05,30.459,30.63,29.916,30.046,1689399,0
2006-06-06,30.232,30.273,29.145,29.494,3345620,0
2006-06-07,29.477,30.046,29.266,29.299,2081081,0
2006-06-08,28.999,29.218,28.203,29.161,5835336,0
2006-06-09,29.177,29.786,28.917,28.95,2374151,0
2006-06-12,29.031,29.055,28.122,28.195,1885362,0
2006-06-13,28.081,28.617,27.375,28.09,3356234,0
2006-06-14,28.041,28.844,27.943,28.406,3009815,0
2006-06-15,28.804,30.346,28.723,30.175,4588713,0
2006-06-16,30.102,30.711,29.778,29.94,3940288,0
2006-06-19,30.005,30.305,29.396,29.51,2266380,0
2006-06-20,29.477,29.818,28.99,29.461,1766654,0
2006-06-21,29.461,30.662,29.226,30.175,2402242,0
2006-06-22,30.175,30.362,29.453,30.119,2840370,0
2006-06-23,30.192,30.93,29.956,30.419,2210380,0
2006-06-26,30.411,30.735,30.07,30.403,1527002,0
2006-06-27,30.362,30.711,29.956,30.281,2209219,0
2006-06-28,30.273,30.557,30.029,30.468,1470105,0
2006-06-29,31.247,32.196,30.865,32.107,5069262,0
2006-06-30,32.432,32.732,32.099,32.545,3070767,0
2006-07-03,32.529,32.716,32.334,32.699,861354,0
2006-07-05,32.497,32.756,31.993,32.342,3079190,0
2006-07-06,32.399,32.464,31.133,31.709,3009646,0
2006-07-07,31.596,31.596,30.378,30.646,3263390,0
2006-07-10,30.654,30.679,28.625,28.901,8210819,0
2006-07-11,28.999,29.559,28.52,29.356,5758640,0
2006-07-12,29.242,29.307,27.708,28.065,5731201,0
2006-07-13,27.432,29.007,26.58,28.357,7221015,0
2006-07-14,28.357,28.812,27.708,28.163,3175810,0
2006-07-17,28.195,28.374,27.708,28.146,2099234,0
2006-07-18,28.073,28.439,27.465,28.398,2393584,0
2006-07-19,28.374,28.804,27.838,28.219,3909268,0
2006-07-20,25.72,25.809,24.218,24.324,14743890,0
2006-07-21,24.234,25.565,23.61,25.16,7584971,0
2006-07-24,25.16,25.639,25.014,25.565,3308822,0
2006-07-25,25.501,25.955,25.436,25.785,2254881,0
2006-07-26,25.663,26.125,25.517,25.776,2421684,0
2006-07-27,25.858,26.369,25.298,25.338,2821312,0
2006-07-28,25.33,25.728,24.981,25.655,2034974,0
2006-07-31,25.509,25.906,25.184,25.785,1648845,0
2006-08-01,25.468,25.517,24.754,24.981,2008510,0
2006-08-02,24.973,25.817,24.835,25.574,2660969,0
2006-08-03,25.436,25.517,24.924,25.038,2468312,0
2006-08-04,25.192,25.436,24.429,24.616,3163874,0
2006-08-07,25.16,25.16,24.226,24.454,4074016,0
2006-08-08,24.429,24.705,24.007,24.381,3302651,0
2006-08-09,24.478,24.754,23.455,23.504,3731916,0
2006-08-10,23.423,23.536,22.449,22.725,6002207,0
2006-08-11,22.603,23.171,22.514,23.106,3538776,0
2006-08-14,23.244,23.683,22.563,23.285,4219343,0
2006-08-15,23.642,24.656,23.52,24.608,4991855,0
2006-08-16,24.9,25.338,24.47,25.306,4233349,0
2006-08-17,25.403,26.986,25.363,26.629,7454765,0
2006-08-18,26.629,26.629,25.565,26.036,3769077,0
2006-08-21,25.89,25.971,25.411,25.557,2182829,0
2006-08-22,25.484,25.712,25.143,25.208,2719230,0
2006-08-23,25.306,25.501,24.997,25.095,3605887,0
2006-08-24,25.281,25.622,25.03,25.184,2928217,0
2006-08-25,25.07,25.444,24.819,24.851,2463126,0
2006-08-28,24.713,25.095,24.713,24.924,3557946,0
2006-08-29,24.908,24.997,24.316,24.673,4504811,0
2006-08-30,24.608,24.949,24.405,24.908,2376928,0
2006-08-31,24.957,25.265,24.746,24.924,4185909,0
2006-09-01,25.103,25.143,24.648,24.705,1718744,0
2006-09-05,24.592,25.436,24.332,25.281,4768154,0
2006-09-06,25.176,25.444,25.046,25.257,4388581,0
2006-09-07,25.241,25.427,24.876,25.135,3418013,0
2006-09-08,25.135,26.012,25.135,25.898,4420465,0
2006-09-11,26.052,27.116,26.044,26.775,5977734,0
2006-09-12,26.84,28.049,26.759,27.919,6185088,0
2006-09-13,27.676,28.682,27.594,28.552,6035986,0
2006-09-14,28.414,28.812,28.268,28.503,3220714,0
2006-09-15,28.731,29.291,27.732,27.83,7036157,0
2006-09-18,27.846,28.674,27.757,28.081,3267985,0
2006-09-19,28.284,28.309,27.497,27.651,2820527,0
2006-09-20,27.943,29.891,27.903,29.445,5099966,0
2006-09-21,29.745,30.029,28.65,29.193,3399246,0
2006-09-22,29.088,29.21,28.406,28.909,1662661,0
2006-09-25,28.926,29.664,28.357,29.64,2946110,0
2006-09-26,29.656,29.908,29.323,29.502,2238690,0
2006-09-27,29.51,29.705,28.934,29.153,2509210,0
2006-09-28,29.201,29.705,28.999,29.632,2213546,0
2006-09-29,29.583,30.029,29.315,29.388,2258124,0
2006-10-02,29.412,29.412,28.292,28.398,3761565,0
2006-10-03,28.422,28.422,27.319,27.383,7005601,0
2006-10-04,27.424,28.495,27.059,28.073,5695316,0
2006-10-05,28.122,28.836,27.935,28.333,2632491,0
2006-10-06,28.56,28.682,28.081,28.219,1688515,0
2006-10-09,28.219,28.26,27.57,27.846,4424147,0
2006-10-10,27.797,27.976,27.181,27.27,3523260,0
2006-10-11,27.189,28.138,27.181,27.497,2284809,0
2006-10-12,27.765,28.195,27.448,28.049,2472370,0
2006-10-13,27.927,28.528,27.724,28.317,2490285,0
2006-10-16,28.52,29.112,28.479,28.723,2851680,0
2006-10-17,28.439,28.674,27.895,28.455,2111998,0
2006-10-18,28.747,29.623,28.211,28.455,6209848,0
2006-10-19,22.928,23.334,22.36,22.847,41561664,0
2006-10-20,22.928,23.212,22.603,23.066,9641783,0
2006-10-23,23.374,24.251,23.325,24.064,9423309,0
2006-10-24,24.218,24.681,23.95,24.608,7627270,0
2006-10-25,24.713,24.859,24.064,24.299,5793884,0
2006-10-26,24.348,24.413,23.942,24.17,5080638,0
2006-10-27,24.145,24.194,23.618,23.739,4240002,0
2006-10-30,23.78,24.754,23.707,24.543,4846089,0
2006-10-31,24.51,24.608,23.902,23.967,5736972,0
2006-11-01,24.307,24.34,23.472,23.699,4762526,0
2006-11-02,23.642,24.105,23.618,23.788,3222022,0
2006-11-03,23.683,24.023,23.22,23.553,3578347,0
2006-11-06,23.739,23.78,23.334,23.35,5190113,0
2006-11-07,23.374,23.374,22.506,22.587,7886493,0
2006-11-08,22.701,23.309,22.652,23.204,5496694,0
2006-11-09,23.179,23.796,23.098,23.407,6799700,0
2006-11-10,23.358,23.691,23.301,23.674,2752662,0
2006-11-13,23.65,24.348,23.65,24.251,3996974,0
2006-11-14,24.632,24.632,23.942,24.251,3316641,0
2006-11-15,24.202,25.152,24.178,24.973,5779231,0
2006-11-16,25.241,25.306,24.348,24.478,5283526,0
2006-11-17,24.437,24.843,24.291,24.705,3328982,0
2006-11-20,24.608,24.843,24.332,24.567,2027821,0
2006-11-21,24.47,24.616,24.056,24.348,3139473,0
2006-11-22,24.299,24.884,24.178,24.746,2535264,0
2006-11-24,24.494,24.949,24.324,24.9,979376,0
2006-11-27,24.73,24.876,23.747,23.812,3430978,0
2006-11-28,23.577,23.926,23.334,23.415,3809346,0
2006-11-29,23.496,23.853,23.496,23.618,2750785,0
2006-11-30,23.618,23.658,23.293,23.325,3542841,0
2006-12-01,23.293,23.967,23.293,23.536,2633245,0
2006-12-04,23.674,23.967,23.536,23.683,2487465,0
2006-12-05,23.723,23.861,23.228,23.35,4693889,0
2006-12-06,23.187,23.366,22.895,23.171,4953805,0
2006-12-07,22.684,22.952,22.4,22.83,7053348,0
2006-12-08,22.847,23.374,22.579,23.228,4767222,0
2006-12-11,23.374,23.553,23.22,23.431,3332422,0
2006-12-12,23.512,23.61,22.757,22.887,4360489,0
2006-12-13,23.106,23.439,22.847,23.269,3819485,0
2006-12-14,23.325,23.561,23.106,23.22,2903584,0
2006-12-15,23.431,23.715,23.301,23.699,5068591,0
2006-12-18,23.958,24.145,23.187,23.293,4653689,0
2006-12-19,23.488,23.488,22.579,22.692,7403013,0
2006-12-20,22.701,23.074,22.627,22.871,4976311,0
2006-12-21,22.944,23.025,22.514,22.684,3897143,0
2006-12-22,22.652,22.709,21.783,21.905,7116265,0
2006-12-26,21.954,21.97,21.605,21.767,5011876,0
2006-12-27,21.921,22.295,21.873,22.214,3584791,0
2006-12-28,22.197,22.254,21.938,22.084,2536864,0
2006-12-29,22.043,22.319,21.832,21.954,2892155,0
2007-01-03,22.116,23.009,21.183,21.775,7107490,0
2007-01-04,21.792,22.806,21.718,22.684,9205911,0
2007-01-05,22.79,22.814,22.319,22.603,4848056,0
2007-01-08,22.644,23.869,22.571,23.358,10302802,0
2007-01-09,23.699,24.129,23.374,23.626,7544419,0
2007-01-10,23.423,24.243,23.212,23.999,5560434,0
2007-01-11,24.307,24.47,23.869,24.299,7274737,0
2007-01-12,24.194,24.957,24.194,24.705,7579655,0
2007-01-16,24.819,25.111,24.478,24.567,4556776,0
2007-01-17,24.624,24.624,23.902,24.21,5675239,0
2007-01-18,24.145,24.145,23.204,23.512,7432781,0
2007-01-19,23.212,23.61,23.131,23.374,4774652,0
2007-01-22,23.269,23.747,22.79,23.301,5231853,0
2007-01-23,23.334,24.421,23.317,24.243,8331926,0
2007-01-24,26.458,26.775,25.484,25.687,14215331,0
2007-01-25,25.533,25.914,25.273,25.33,4781954,0
2007-01-26,25.322,25.517,25.07,25.241,3060129,0
2007-01-29,25.127,25.509,24.957,25.436,3251284,0
2007-01-30,25.858,25.931,25.314,25.517,4102485,0
2007-01-31,25.436,25.728,25.103,25.695,3037019,0
2007-02-01,25.801,26.101,25.501,25.914,4351030,0
2007-02-02,25.809,26.199,25.801,25.89,3281561,0
2007-02-05,25.963,26.199,25.752,25.923,3013732,0
2007-02-06,25.89,25.906,25.379,25.809,2717744,0
2007-02-07,26.166,26.19,25.614,25.866,2734314,0
2007-02-08,25.914,26.061,25.63,25.768,2228512,0
2007-02-09,25.906,25.906,25.346,25.525,2876080,0
2007-02-12,25.533,25.639,25.184,25.29,1476942,0
2007-02-13,25.387,25.549,25.046,25.135,2429341,0
2007-02-14,25.2,25.833,25.103,25.647,4661256,0
2007-02-15,25.598,25.833,25.484,25.687,2557632,0
2007-02-16,25.582,25.793,25.411,25.509,2766693,0
2007-02-20,25.46,25.841,25.241,25.768,2568759,0
2007-02-21,25.72,26.166,25.671,26.166,2603126,0
2007-02-22,26.239,26.621,25.979,26.174,3352569,0
2007-02-23,26.117,26.986,26.117,26.832,4131654,0
2007-02-26,26.945,27.026,26.117,26.353,3165148,0
2007-02-27,26.239,26.418,25.111,25.639,5333339,0
2007-02-28,25.363,26.296,25.119,26.134,4188280,0
2007-03-01,25.525,26.255,25.273,25.517,4398762,0
2007-03-02,25.33,25.825,25.257,25.371,5510155,0
2007-03-05,25.16,25.85,24.827,25.322,3669819,0
2007-03-06,25.468,25.695,25.298,25.419,5104420,0
2007-03-07,25.484,25.906,25.419,25.565,3766422,0
2007-03-08,25.817,26.004,25.598,25.793,2702308,0
2007-03-09,26.061,26.093,25.484,25.971,2553069,0
2007-03-12,25.898,26.466,25.833,26.28,2323470,0
2007-03-13,26.263,26.369,25.225,25.338,3310811,0
2007-03-14,25.46,25.663,24.592,25.614,4819737,0
2007-03-15,25.549,25.565,25.119,25.322,3886607,0
2007-03-16,25.354,25.476,25.152,25.306,4788572,0
2007-03-19,25.403,25.939,25.363,25.695,2628197,0
2007-03-20,25.606,25.785,25.533,25.752,2021348,0
2007-03-21,25.76,26.653,25.687,26.621,3539179,0
2007-03-22,26.596,26.937,26.45,26.556,3118466,0
2007-03-23,26.661,26.702,26.247,26.361,2169880,0
2007-03-26,26.466,26.531,26.052,26.385,2082939,0
2007-03-27,26.296,26.572,25.923,25.971,1769774,0
2007-03-28,25.825,26.304,25.744,25.939,1927970,0
2007-03-29,26.15,26.158,25.419,25.679,2282905,0
2007-03-30,25.703,26.15,25.565,25.996,2209578,0
2007-04-02,25.971,26.418,25.971,26.369,2447258,0
2007-04-03,26.507,27.108,26.507,26.848,3268706,0
2007-04-04,26.929,27.172,26.767,27.026,2512293,0
2007-04-05,26.945,27.229,26.848,27.197,1810197,0
2007-04-09,27.392,27.546,27.067,27.189,2840638,0
2007-04-10,26.856,27.351,26.783,26.986,2100594,0
2007-04-11,27.083,27.197,26.377,26.783,2571592,0
2007-04-12,26.807,27.075,26.75,27.043,2732644,0
2007-04-13,26.986,27.538,26.97,27.319,4817005,0
2007-04-16,27.457,27.96,27.31,27.838,4279992,0
2007-04-17,27.7,27.992,27.676,27.838,3678958,0
2007-04-18,27.879,27.943,27.627,27.862,4193747,0
2007-04-19,27.594,27.854,27.448,27.538,2352130,0
2007-04-20,27.879,28.065,27.594,27.789,3646624,0
2007-04-23,27.716,28.106,27.546,28.09,3118797,0
2007-04-24,27.862,28.025,27.392,27.749,4221302,0
2007-04-25,28.025,28.195,27.457,27.668,5837436,0
2007-04-26,27.108,27.554,26.799,27.343,4177734,0
2007-04-27,27.245,27.335,26.832,26.978,2098433,0
2007-04-30,26.978,27.075,26.442,26.458,2981400,0
2007-05-01,26.572,26.58,26.296,26.45,1991286,0
2007-05-02,26.531,26.75,26.377,26.653,2535835,0
2007-05-03,26.539,26.653,26.15,26.377,2630636,0
2007-05-04,26.531,26.531,25.776,25.89,3767623,0
2007-05-07,25.971,26.15,25.768,25.833,3640791,0
2007-05-08,25.736,26.109,25.233,25.768,4270944,0
2007-05-09,25.752,26.036,25.501,25.825,2975731,0
2007-05-10,25.825,26.02,25.168,25.273,3654778,0
2007-05-11,25.476,25.703,25.225,25.687,1741400,0
2007-05-14,25.687,25.76,25.119,25.403,2988038,0
2007-05-15,25.452,25.509,24.827,24.892,4284962,0
2007-05-16,24.9,25.29,24.291,25.241,5546162,0
2007-05-17,25.087,25.168,24.738,24.738,3767658,0
2007-05-18,24.827,25.103,24.405,24.932,3882676,0
2007-05-21,25.087,25.565,24.997,25.346,1920743,0
2007-05-22,25.809,27.172,25.728,26.71,7132741,0
2007-05-23,26.685,26.896,26.466,26.783,3228217,0
2007-05-24,26.694,26.742,26.296,26.361,3497889,0
2007-05-25,26.401,26.742,26.32,26.677,1660760,0
2007-05-29,26.637,26.905,26.45,26.832,1684267,0
2007-05-30,26.783,26.953,26.288,26.953,1867340,0
2007-05-31,26.978,27.351,26.937,27.278,2244915,0
2007-06-01,27.473,27.513,27.302,27.424,2094858,0
2007-06-04,27.31,27.392,26.888,27.148,1879454,0
2007-06-05,27.108,27.108,26.799,27.034,2779102,0
2007-06-06,26.994,27.026,26.734,26.905,2271327,0
2007-06-07,26.629,26.905,26.539,26.645,4020979,0
2007-06-08,26.466,27.31,26.377,27.286,3224967,0
2007-06-11,27.31,27.611,27.059,27.594,2939572,0
2007-06-12,27.367,27.757,27.27,27.627,3769013,0
2007-06-13,27.757,28.025,27.586,28.017,2987379,0
2007-06-14,28.033,28.276,27.805,28,2497610,0
2007-06-15,28.292,28.292,27.716,27.83,3882670,0
2007-06-18,27.83,27.943,27.497,27.546,3793505,0
2007-06-19,27.538,27.741,27.294,27.513,3524675,0
2007-06-20,27.473,27.594,27.075,27.351,4887543,0
2007-06-21,27.294,27.594,27.237,27.448,3378121,0
2007-06-22,27.432,27.448,26.905,27.148,3601995,0
2007-06-25,27.148,27.148,26.637,26.718,4506618,0
2007-06-26,26.75,26.872,26.499,26.815,4053824,0
2007-06-27,26.734,27.229,26.539,27.229,4923253,0
2007-06-28,27.189,27.692,27.059,27.586,2959768,0
2007-06-29,27.594,27.594,27.156,27.327,4110850,0
2007-07-02,27.481,27.659,27.229,27.327,3839265,0
2007-07-03,27.408,27.457,27.14,27.351,2346353,0
2007-07-05,27.513,27.603,27.229,27.489,3481684,0
2007-07-06,27.44,27.668,27.383,27.578,1982237,0
2007-07-09,27.448,27.716,27.375,27.578,2789188,0
2007-07-10,27.586,27.773,27.375,27.424,2789447,0
2007-07-11,27.392,28.374,27.392,28.357,3844053,0
2007-07-12,28.406,28.844,28.049,28.836,3489626,0
2007-07-13,28.69,28.804,27.887,27.935,3666909,0
2007-07-16,28.065,28.317,27.7,28.236,2538945,0
2007-07-17,28.219,28.682,28.219,28.495,2807265,0
2007-07-18,28.284,28.788,28.09,28.65,5315316,0
2007-07-19,31.571,32.277,29.908,30.175,16395569,0
2007-07-20,30.127,30.687,29.891,30.354,4337666,0
2007-07-23,30.581,31.044,30.354,30.403,3042680,0
2007-07-24,30.419,30.938,30.029,30.248,3273344,0
2007-07-25,30.192,30.435,30.078,30.224,3487677,0
2007-07-26,29.81,30.216,29.412,29.989,3675982,0
2007-07-27,30.013,30.029,29.137,29.145,3176187,0
2007-07-30,29.096,30.224,29.072,30.07,3276078,0
2007-07-31,30.321,30.411,29.348,29.356,3498343,0
2007-08-01,29.421,29.899,28.926,29.461,2630365,0
2007-08-02,29.623,30.257,29.469,29.924,2162438,0
2007-08-03,29.981,30.086,28.982,29.007,1957508,0
2007-08-06,29.234,29.794,28.942,29.761,2504332,0
2007-08-07,29.55,30.054,29.08,29.753,2413048,0
2007-08-08,29.802,30.67,29.778,30.557,3036133,0
2007-08-09,30.224,30.305,28.374,28.374,4247231,0
2007-08-10,28.382,28.714,27.043,27.408,5395456,0
2007-08-13,27.684,27.838,26.823,27.53,4122849,0
2007-08-14,27.741,27.838,26.58,26.588,3542916,0
2007-08-15,26.369,27.457,25.971,26.19,7949422,0
2007-08-16,26.004,26.369,25.33,25.801,4076087,0
2007-08-17,26.134,26.612,25.249,26.531,4813478,0
2007-08-20,26.596,27.383,26.466,27.034,3096976,0
2007-08-21,26.823,27.797,26.791,27.684,2813731,0
2007-08-22,28.114,28.942,27.984,28.414,3920204,0
2007-08-23,28.43,28.747,28.017,28.398,2205614,0
2007-08-24,28.552,29.421,28.252,29.299,2860972,0
2007-08-27,29.299,29.307,28.812,29.218,1953410,0
2007-08-28,28.999,29.364,28.95,28.95,3041410,0
2007-08-29,28.95,29.169,28.471,28.982,2179721,0
2007-08-30,28.877,29.948,28.577,29.266,3712361,0
2007-08-31,29.697,29.859,29.153,29.502,1510601,0
2007-09-04,29.388,30.167,29.388,29.908,2881345,0
2007-09-05,29.826,30.119,29.542,29.64,1422086,0
2007-09-06,29.786,30.183,29.364,29.77,1063255,0
2007-09-07,29.323,29.445,28.43,28.706,4774129,0
2007-09-10,28.934,29.469,28.69,29.226,3472576,0
2007-09-11,28.95,30.817,28.934,30.411,5454278,0
2007-09-12,30.175,30.63,30.046,30.524,3016397,0
2007-09-13,30.752,31.019,30.183,30.443,4389289,0
2007-09-14,30.346,30.963,30.119,30.776,3054272,0
2007-09-17,30.695,30.735,30.248,30.573,1896525,0
2007-09-18,30.841,31.709,30.508,31.661,4129655,0
2007-09-19,31.701,31.985,31.466,31.693,3915675,0
2007-09-20,31.669,32.334,31.523,31.709,2870690,0
2007-09-21,31.799,31.945,31.393,31.506,4113157,0
2007-09-24,31.506,31.799,31.109,31.425,2445899,0
2007-09-25,31.393,32.148,31.352,31.937,2528224,0
2007-09-26,31.993,32.456,31.79,32.448,2232950,0
2007-09-27,32.464,33.097,32.391,33.016,2707622,0
2007-09-28,33.121,33.13,32.553,32.724,3648050,0
2007-10-01,31.961,32.675,31.888,32.35,3524426,0
2007-10-02,32.399,32.586,32.269,32.448,2518544,0
2007-10-03,32.432,33.884,32.35,32.748,6150385,0
2007-10-04,32.87,33.008,32.391,32.505,3296458,0
2007-10-05,32.683,33.016,32.497,32.781,5066230,0
2007-10-08,32.781,32.992,32.383,32.894,2050874,0
2007-10-09,32.862,33.479,32.837,33.422,3450154,0
2007-10-10,33.503,33.779,33.3,33.617,2901700,0
2007-10-11,33.828,34.006,33.065,33.243,4610667,0
2007-10-12,33.47,34.501,33.324,34.168,5702604,0
2007-10-15,34.12,34.444,33.706,34.379,3959571,0
2007-10-16,34.664,34.696,33.876,34.006,6439367,0
2007-10-17,34.639,34.818,33.6,33.901,7979061,0
2007-10-18,32.099,33.138,31.239,32.91,16383331,0
2007-10-19,32.862,33.162,31.823,32.18,6537668,0
2007-10-22,32.18,33.308,32.083,33.227,5385805,0
2007-10-23,33.397,34.16,33.016,33.779,5366823,0
2007-10-24,34.014,34.047,32.756,33.893,4854838,0
2007-10-25,32.829,34.477,32.829,33.876,4364172,0
2007-10-26,33.876,34.599,33.795,34.136,3768993,0
2007-10-29,34.136,34.517,33.828,34.363,2993929,0
2007-10-30,34.087,34.542,33.779,34.371,2679924,0
2007-10-31,34.404,34.899,34.104,34.891,3447992,0
2007-11-01,34.542,34.899,33.998,34.59,4528024,0
2007-11-02,34.899,35.329,34.29,34.988,2892314,0
2007-11-05,34.55,35.28,34.112,35.077,2068488,0
2007-11-06,35.102,35.605,34.315,35.597,3013924,0
2007-11-07,35.362,35.629,34.98,34.996,3610157,0
2007-11-08,34.802,35.288,32.229,33.811,7420912,0
2007-11-09,33.268,34.582,32.643,33.917,6171879,0
2007-11-12,33.69,34.039,31.864,32.034,6799469,0
2007-11-13,32.245,32.359,30.565,32.042,8546669,0
2007-11-14,32.042,32.424,31.06,31.45,5743154,0
2007-11-15,30.963,31.912,30.265,30.695,5740017,0
2007-11-16,30.898,30.898,30.2,30.695,4900224,0
2007-11-19,30.695,63.378,30.224,30.338,3316599,0
2007-11-20,30.516,31.433,29.713,30.192,4858310,0
2007-11-21,29.697,29.964,28.796,29.656,5725289,0
2007-11-23,29.786,30.143,29.364,29.778,913149,0
2007-11-26,29.729,30.395,29.323,29.339,3599706,0
2007-11-27,29.567,29.623,28.844,29.315,3934940,0
2007-11-28,29.851,30.825,29.656,30.557,5633980,0
2007-11-29,30.192,30.662,29.972,30.541,2713390,0
2007-11-30,30.841,30.841,29.575,30.013,4218065,0
2007-12-03,29.875,30.386,29.834,29.891,2297122,0
2007-12-04,29.559,30.24,29.404,30.11,3427057,0
2007-12-05,30.378,30.873,30.094,30.808,2838497,0
2007-12-06,30.833,31.328,30.695,31.279,3185895,0
2007-12-07,31.368,31.644,31.011,31.409,2467461,0
2007-12-10,31.49,31.815,31.206,31.604,2169469,0
2007-12-11,31.652,31.742,30.313,30.37,3502461,0
2007-12-12,30.922,31.263,30.427,30.792,4005379,0
2007-12-13,30.703,31.239,30.468,30.914,2904357,0
2007-12-14,30.76,31.539,30.63,30.963,2316741,0
2007-12-17,30.857,31.068,30.167,30.508,3000370,0
2007-12-18,30.776,30.873,29.331,29.972,4393390,0
2007-12-19,29.899,30.549,29.875,30.175,2738061,0
2007-12-20,30.443,30.638,30.029,30.476,3144499,0
2007-12-21,30.776,31.019,30.395,30.719,4714174,0
2007-12-24,31.036,31.036,30.687,30.841,808439,0
2007-12-26,30.703,31.214,30.589,31.182,1504689,0
2007-12-27,31.182,31.182,30.524,30.662,1682680,0
2007-12-28,30.597,30.995,30.354,30.76,2168877,0
2007-12-31,30.541,31.182,30.541,30.849,3375979,0
2008-01-02,31.247,31.531,30.492,30.881,5794328,0
2008-01-03,30.963,31.612,30.906,31.222,3747119,0
2008-01-04,31.084,31.174,30.232,30.338,3825016,0
2008-01-07,30.338,30.581,29.25,29.526,5709374,0
2008-01-08,29.778,30.354,29.25,29.299,4232808,0
2008-01-09,29.169,29.502,27.627,28.325,9114224,0
2008-01-10,28.236,29.234,27.96,29.039,6287530,0
2008-01-11,28.609,28.828,27.952,28.073,5683878,0
2008-01-14,28.122,28.755,27.943,28.236,4072917,0
2008-01-15,27.724,28,27.481,27.546,5548252,0
2008-01-16,27.359,27.919,26.994,27.448,6818623,0
2008-01-17,27.481,27.862,26.548,26.677,5031055,0
2008-01-18,26.531,28.317,26.45,27.343,6790166,0
2008-01-22,26.832,27.457,25.947,26.677,5442447,0
2008-01-23,25.833,26.272,24.023,25.971,10084185,0
2008-01-24,27.586,27.96,26.621,27.83,9615541,0
2008-01-25,28.414,28.723,27.083,27.278,4780217,0
2008-01-28,27.278,27.83,26.986,27.676,3595903,0
2008-01-29,27.051,27.805,26.994,27.668,4153344,0
2008-01-30,27.497,28.463,27.043,27.96,3919847,0
2008-01-31,27.635,28.357,27.457,28.098,3513075,0
2008-02-01,28.041,28.65,27.676,28.171,4061528,0
2008-02-04,28.09,28.723,27.838,28.455,3159206,0
2008-02-05,28.284,28.406,27.879,27.968,4545396,0
2008-02-06,28.073,28.341,27.4,27.513,4086911,0
2008-02-07,27.473,27.7,26.945,27.367,3604766,0
2008-02-08,27.262,28.13,26.986,28,2969237,0
2008-02-11,28.049,28.447,27.838,28.382,3216941,0
2008-02-12,28.479,29.396,28.374,28.601,3802862,0
2008-02-13,28.958,29.867,28.869,29.851,4046717,0
2008-02-14,29.778,29.786,29.153,29.404,4683611,0
2008-02-15,29.185,29.307,28.788,29.112,3957353,0
2008-02-19,29.518,29.924,28.926,29.007,2373959,0
2008-02-20,28.763,29.826,28.09,29.632,2952035,0
2008-02-21,29.648,30.338,28.982,29.137,3814904,0
2008-02-22,29.331,29.331,27.57,28.057,5779475,0
2008-02-25,27.935,28.268,27.245,27.838,5213187,0
2008-02-26,27.319,27.578,26.734,27.286,6962484,0
2008-02-27,27.164,28.398,27.067,27.927,3881805,0
2008-02-28,27.676,28.008,27.367,27.513,3642344,0
2008-02-29,27.197,27.237,26.32,26.726,5770454,0
2008-03-03,26.621,26.71,26.207,26.466,3749166,0
2008-03-04,26.361,26.994,26.207,26.88,5338117,0
2008-03-05,26.97,27.935,26.645,27.432,5140336,0
2008-03-06,27.4,27.627,26.986,27.018,4375032,0
2008-03-07,26.629,27.002,26.044,26.564,4479068,0
2008-03-10,26.312,26.466,25.403,25.492,5466054,0
2008-03-11,25.363,26.125,25.322,26.117,5305791,0
2008-03-12,26.369,26.531,25.728,25.963,3740655,0
2008-03-13,25.614,26.28,25.07,26.044,4715540,0
2008-03-14,26.125,26.272,24.786,24.997,5629550,0
2008-03-17,24.51,25.436,24.186,25.16,6309782,0
2008-03-18,25.354,26.036,25.014,25.882,5440888,0
2008-03-19,25.979,26.71,25.858,25.996,6553651,0
2008-03-20,26.061,26.239,25.338,25.923,7193528,0
2008-03-24,25.963,26.604,25.817,26.223,4742784,0
2008-03-25,26.142,26.499,25.979,26.474,3298700,0
2008-03-26,26.304,26.483,25.322,25.971,4675822,0
2008-03-27,25.931,25.939,24.738,25.241,7201551,0
2008-03-28,25.468,25.825,24.746,24.803,4069689,0
2008-03-31,24.697,24.721,23.78,23.804,8831810,0
2008-04-01,23.902,24.786,23.658,24.567,7749829,0
2008-04-02,24.705,26.255,24.283,25.614,9906563,0
2008-04-03,25.882,25.914,24.932,25.614,4967238,0
2008-04-04,25.663,25.906,25.354,25.768,3534971,0
2008-04-07,25.979,26.069,24.997,25.03,4562929,0
2008-04-08,24.908,27.392,24.835,26.896,10423421,0
2008-04-09,26.718,27.002,25.979,26.239,4253233,0
2008-04-10,26.304,26.864,26.052,26.702,3696109,0
2008-04-11,26.158,26.466,25.574,25.882,5591166,0
2008-04-14,25.931,25.931,25.2,25.363,3637991,0
2008-04-15,25.363,25.598,24.949,25.103,4300566,0
2008-04-16,25.176,26.093,25.038,25.639,8242044,0
2008-04-17,25.72,25.923,25.095,25.525,3767186,0
2008-04-18,25.971,26.832,25.882,26.19,5864790,0
2008-04-21,26.539,26.742,25.022,25.85,7577792,0
2008-04-22,25.606,26.377,25.33,26.093,6782128,0
2008-04-23,26.336,27.367,25.785,26.288,9734489,0
2008-04-24,25.768,27.497,25.663,26.702,9494448,0
2008-04-25,26.759,26.905,25.484,26.158,4826324,0
2008-04-28,26.117,26.385,26.012,26.207,3674663,0
2008-04-29,26.158,26.523,25.687,26.328,3674098,0
2008-04-30,26.345,26.637,25.947,26.58,5904871,0
2008-05-01,26.385,27.846,26.272,27.781,5124041,0
2008-05-02,27.822,27.903,27.018,27.473,3816688,0
2008-05-05,27.205,27.319,26.694,26.97,2961004,0
2008-05-06,26.783,27.732,26.507,27.627,3321748,0
2008-05-07,27.505,28,27.245,27.724,1902852,0
2008-05-08,27.554,28.057,27.416,27.903,3035095,0
2008-05-09,27.489,27.789,27.197,27.53,2173220,0
2008-05-12,27.594,27.741,27.229,27.659,3007985,0
2008-05-13,27.676,28.065,27.254,27.83,3352379,0
2008-05-14,27.992,28.52,27.797,28.252,5032166,0
2008-05-15,28.13,29.38,27.984,29.372,4559825,0
2008-05-16,29.356,29.356,28.65,29.031,4178111,0
2008-05-19,29.193,29.218,27.968,28.219,4854695,0
2008-05-20,28.195,28.836,27.879,28.771,4933001,0
2008-05-21,28.95,29.177,28.138,28.422,3925353,0
2008-05-22,28.341,28.365,27.773,27.96,4424569,0
2008-05-23,27.919,28.073,27.189,27.367,4168609,0
2008-05-27,27.351,27.757,27.034,27.668,2678675,0
2008-05-28,27.757,27.781,26.718,27.327,3551608,0
2008-05-29,27.351,28.228,27.108,27.952,2591778,0
2008-05-30,27.976,28.179,27.619,27.781,2918000,0
2008-06-02,27.668,27.895,27.083,27.741,4171666,0
2008-06-03,27.797,28.39,27.578,27.911,4623172,0
2008-06-04,27.927,28.52,27.927,28.349,3454802,0
2008-06-05,28.325,28.982,28.26,28.95,3161759,0
2008-06-06,28.52,29.12,28.081,28.146,5971930,0
2008-06-09,28.374,28.374,27.262,27.83,3695229,0
2008-06-10,27.676,27.797,27.359,27.432,2214719,0
2008-06-11,27.278,27.432,26.45,26.466,4826869,0
2008-06-12,26.085,27.018,26.077,26.588,4153842,0
2008-06-13,26.767,27.189,26.41,26.945,2668760,0
2008-06-16,26.702,27.351,26.45,27.27,1860975,0
2008-06-17,25.931,26.491,25.647,25.744,12613906,0
2008-06-18,25.809,25.882,25.436,25.533,4095310,0
2008-06-19,25.387,26.077,25.225,25.89,2609413,0
2008-06-20,25.679,25.736,24.981,25.095,3998828,0
2008-06-23,25.16,25.427,24.656,24.762,4112862,0
2008-06-24,24.673,25.549,24.592,25.079,5482826,0
2008-06-25,24.9,25.606,24.892,25.363,4238897,0
2008-06-26,25.2,25.298,24.348,24.454,5428201,0
2008-06-27,24.575,24.6,24.032,24.186,4673689,0
2008-06-30,24.105,24.283,23.812,23.869,4904150,0
2008-07-01,23.05,23.869,22.976,23.528,10168853,0
2008-07-02,23.626,23.983,23.366,23.472,7686087,0
2008-07-03,23.382,23.788,23.131,23.204,2803497,0
2008-07-07,23.431,23.764,22.692,23.139,5163919,0
2008-07-08,22.278,23.293,22.238,23.009,5654652,0
2008-07-09,23.017,23.261,22.563,22.644,4671774,0
2008-07-10,22.684,23.261,22.636,23.147,3276755,0
2008-07-11,22.92,23.163,22.295,22.692,5050848,0
2008-07-14,22.392,23.106,21.524,21.71,7077230,0
2008-07-15,21.572,22.084,21.053,21.783,7355699,0
2008-07-16,21.775,22.092,21.443,22.084,4257199,0
2008-07-17,22.059,23.098,21.727,22.83,5400787,0
2008-07-18,22.701,23.106,22.335,22.579,3538086,0
2008-07-21,22.489,22.741,22.376,22.546,3418569,0
2008-07-22,22.66,22.709,22.197,22.579,4572426,0
2008-07-23,22.571,22.717,21.808,22.295,9351000,0
2008-07-24,22.084,22.197,20.899,21.296,11239753,0
2008-07-25,21.459,21.507,20.168,20.85,10763693,0
2008-07-28,20.712,21.305,20.566,20.793,6865997,0
2008-07-29,21.053,21.921,20.769,21.686,7750520,0
2008-07-30,21.913,21.913,21.288,21.556,6507812,0
2008-07-31,21.345,21.897,21.296,21.621,4417779,0
2008-08-01,21.459,22.043,21.296,21.938,4969390,0
2008-08-04,21.938,22.197,21.629,21.978,4179112,0
2008-08-05,22.197,23.082,21.986,22.944,6379318,0
2008-08-06,23.212,23.885,23.074,23.764,6484995,0
2008-08-07,23.975,24.234,23.593,23.869,6569010,0
2008-08-08,23.975,24.941,23.861,24.9,4416504,0
2008-08-11,24.6,25.979,24.478,25.736,5528879,0
2008-08-12,25.728,26.109,25.557,25.979,4084682,0
2008-08-13,25.931,25.988,25.079,25.192,6634523,0
2008-08-14,25.07,25.809,24.981,25.639,3211481,0
2008-08-15,25.76,25.809,24.981,25.492,4022948,0
2008-08-18,25.501,25.882,24.843,25.095,3423516,0
2008-08-19,24.681,25.087,24.519,24.656,3093459,0
2008-08-20,24.827,25.062,24.494,24.867,2654089,0
2008-08-21,24.681,25.014,24.316,24.924,2703087,0
2008-08-22,25.103,25.216,24.794,25.16,1993026,0
2008-08-25,25.062,25.16,24.283,24.405,3106416,0
2008-08-26,24.429,24.429,23.536,23.723,5946846,0
2008-08-27,23.885,24.445,23.747,24.316,2963597,0
2008-08-28,24.348,24.867,24.161,24.73,4032478,0
2008-08-29,24.527,24.794,24.088,24.567,2766498,0
2008-09-02,25.054,25.152,24.275,24.372,3301079,0
2008-09-03,24.348,24.551,23.853,24.494,4769036,0
2008-09-04,24.161,24.194,23.139,23.139,5707841,0
2008-09-05,23.09,23.455,22.774,23.252,5471561,0
2008-09-08,22.765,23.536,22.441,22.912,5261139,0
2008-09-09,22.838,22.838,21.962,21.97,5787167,0
2008-09-10,22.425,22.571,21.905,22.416,3309448,0
2008-09-11,22.181,22.887,21.897,22.847,3909873,0
2008-09-12,22.798,23.585,22.392,23.545,5611285,0
2008-09-15,22.579,23.22,22.149,22.303,5762423,0
2008-09-16,22.4,23.131,21.832,22.433,6326983,0
2008-09-17,22.262,22.538,21.483,21.483,5470987,0
2008-09-18,22.173,22.522,21.305,22.287,6304896,0
2008-09-19,22.968,23.958,21.061,23.123,7562128,0
2008-09-22,22.481,23.041,21.654,21.654,3469806,0
2008-09-23,21.832,22.343,21.402,21.792,3509577,0
2008-09-24,21.792,23.512,21.751,22.871,6763327,0
2008-09-25,23.058,23.821,22.798,23.066,5330930,0
2008-09-26,22.993,23.066,22.376,22.741,3028394,0
2008-09-29,21.832,21.881,17.287,19.154,11465402,0
2008-09-30,19.657,20.509,18.878,20.501,5864875,0
2008-10-01,20.095,20.249,18.975,19.332,5398117,0
2008-10-02,19.089,19.194,18.139,18.342,5555495,0
2008-10-03,18.326,18.586,16.979,17.044,8099329,0
2008-10-06,16.662,16.833,15.64,16.605,6466134,0
2008-10-07,16.76,17.255,15.834,15.859,5744100,0
2008-10-08,16.175,17.295,15.705,16.703,9910903,0
2008-10-09,16.954,17.019,16.135,16.329,7627014,0
2008-10-10,16.224,17.068,15.42,16.394,7177453,0
2008-10-13,17.003,18.634,16.613,18.553,4790911,0
2008-10-14,19.251,19.34,17.831,18.204,6756628,0
2008-10-15,17.807,18.496,16.727,16.808,5159213,0
2008-10-16,16.638,17.571,15.867,17.571,5198149,0
2008-10-17,17.311,17.912,15.916,17.271,5112866,0
2008-10-20,17.449,17.774,16.841,17.766,2940701,0
2008-10-21,17.596,17.798,16.524,16.613,3604454,0
2008-10-22,16.638,16.711,15.842,16.208,6198838,0
2008-10-23,18.431,18.991,16.938,17.953,13408787,0
2008-10-24,15.989,17.912,15.956,17.555,6441640,0
2008-10-27,17.222,18.578,17.222,17.693,5015740,0
2008-10-28,18.22,20.12,18.196,20.079,6404089,0
2008-10-29,20.063,20.915,19.56,20.071,4041501,0
2008-10-30,20.525,20.525,19.422,20.055,3722664,0
2008-10-31,19.665,21.183,19.478,20.915,6686377,0
2008-11-03,20.696,21.718,20.444,21.418,3634810,0
2008-11-04,21.507,22.23,21.459,22.003,4953474,0
2008-11-05,21.856,21.905,19.974,19.974,4345787,0
2008-11-06,19.698,20.152,19.065,19.17,3627319,0
2008-11-07,19.462,19.795,19.154,19.576,2830496,0
2008-11-10,20.03,20.266,19.487,19.706,2426106,0
2008-11-11,19.292,19.738,18.991,19.203,2256903,0
2008-11-12,18.927,19.576,18.318,18.318,2648269,0
2008-11-13,18.399,19.194,17.109,19.121,5566417,0
2008-11-14,18.78,19.625,17.628,18.626,2989767,0
2008-11-17,18.253,18.756,17.782,18.099,3388445,0
2008-11-18,18.196,18.732,17.693,18.334,3639772,0
2008-11-19,18.375,18.821,17.685,17.685,3375772,0
2008-11-20,17.604,18.829,17.352,17.425,4971883,0
2008-11-21,17.385,18.586,17.125,18.578,4760918,0
2008-11-24,19,21.102,18.626,20.809,5701831,0
2008-11-25,20.899,21.02,19.868,20.696,6237302,0
2008-11-26,20.574,22.116,20.534,21.954,4703852,0
2008-11-28,21.913,21.913,21.288,21.637,2111836,0
2008-12-01,21.572,21.572,18.854,18.862,5629238,0
2008-12-02,19.267,20.59,18.756,20.566,3571951,0
2008-12-03,20.136,20.85,19.446,20.777,5429867,0
2008-12-04,20.379,20.769,18.821,19.162,6749104,0
2008-12-05,18.991,20.428,18.805,20.387,4496547,0
2008-12-08,20.371,20.696,20.055,20.477,4604616,0
2008-12-09,19.487,20.128,18.927,19.576,4146034,0
2008-12-10,19.592,19.763,19.129,19.519,2734213,0
2008-12-11,19.414,19.616,18.188,18.302,2902726,0
2008-12-12,17.969,18.805,17.644,18.691,5519516,0
2008-12-15,18.805,18.91,18.115,18.667,3269534,0
2008-12-16,18.748,20.014,18.578,19.982,5493097,0
2008-12-17,19.787,20.355,19.251,20.079,4764249,0
2008-12-18,19.551,20.006,18.586,18.813,5745592,0
2008-12-19,19.073,19.365,18.407,18.505,5972618,0
2008-12-22,18.553,18.74,18.399,18.651,2999670,0
2008-12-23,18.991,19.146,18.407,18.561,1805845,0
2008-12-24,18.651,18.772,18.31,18.594,547155,0
2008-12-26,18.626,18.805,18.399,18.569,624328,0
2008-12-29,18.707,18.943,18.277,18.935,2690189,0
2008-12-30,18.626,19.065,18.431,19.04,2002623,0
2008-12-31,19.065,19.381,18.537,19.129,1961387,0
2009-01-02,19.129,19.868,18.707,19.771,3225604,0
2009-01-05,19.6,19.892,18.983,19.219,3828017,0
2009-01-06,19.267,19.592,19.04,19.446,2741242,0
2009-01-07,19.178,19.267,18.545,18.699,2757198,0
2009-01-08,18.74,18.878,18.375,18.862,2201782,0
2009-01-09,18.829,18.829,18.058,18.31,2725505,0
2009-01-12,18.245,18.431,17.92,18.131,2466164,0
2009-01-13,18.131,18.464,17.896,18.115,3341062,0
2009-01-14,17.936,18.513,17.88,18.196,4531539,0
2009-01-15,18.285,18.683,17.88,18.448,4753717,0
2009-01-16,18.691,18.983,18.285,18.854,3762752,0
2009-01-20,18.805,19.032,18.156,18.156,3189037,0
2009-01-21,18.578,18.951,18.294,18.918,3376312,0
2009-01-22,18.829,18.829,18.066,18.578,4026841,0
2009-01-23,18.18,18.87,17.815,18.659,4670462,0
2009-01-26,18.659,19.438,18.505,19.113,4157250,0
2009-01-27,19.089,19.162,18.521,18.991,3777783,0
2009-01-28,19.381,19.868,19.121,19.633,5769091,0
2009-01-29,17.571,19.105,16.898,17.936,14044134,0
2009-01-30,17.936,17.961,17.019,17.076,6881154,0
2009-02-02,16.954,17.855,16.833,17.571,4575104,0
2009-02-03,17.539,17.993,17.23,17.904,4761739,0
2009-02-04,17.912,18.269,17.652,18.018,3402592,0
2009-02-05,17.782,18.521,17.669,18.415,3093772,0
2009-02-06,18.35,19.438,18.294,19.365,4445142,0
2009-02-09,19.316,19.478,19.016,19.276,2276904,0
2009-02-10,19.04,19.763,18.569,18.569,5008671,0
2009-02-11,18.764,19.186,18.594,18.959,3475980,0
2009-02-12,18.691,19.056,18.277,19.04,4546269,0
2009-02-13,19.024,19.259,18.797,18.894,2181067,0
2009-02-17,18.35,18.667,18.074,18.342,2862645,0
2009-02-18,18.48,18.545,18.074,18.204,2069381,0
2009-02-19,18.358,18.358,17.628,17.628,2849422,0
2009-02-20,17.652,18.172,17.458,18.001,4022706,0
2009-02-23,18.018,18.082,17.044,17.068,4625690,0
2009-02-24,17.255,17.628,17.174,17.604,4463223,0
2009-02-25,17.433,17.571,16.946,17.287,4490153,0
2009-02-26,17.425,17.425,16.833,16.849,2996195,0
2009-02-27,16.678,17.044,16.451,16.703,4454930,0
2009-03-02,16.516,16.751,16.232,16.305,3727547,0
2009-03-03,16.484,17.036,16.411,16.711,5205971,0
2009-03-04,16.76,18.18,16.646,17.815,7782726,0
2009-03-05,17.62,17.742,17.279,17.287,5115980,0
2009-03-06,17.522,17.855,17.214,17.66,5833773,0
2009-03-09,17.498,17.985,17.092,17.149,4314679,0
2009-03-10,17.449,18.553,17.222,18.456,7438399,0
2009-03-11,18.594,19.186,18.423,19.097,6576167,0
2009-03-12,19,19.706,18.651,19.673,4968081,0
2009-03-13,19.568,19.584,18.448,18.74,6337530,0
2009-03-16,19,19.081,18.488,18.496,3479837,0
2009-03-17,18.667,19.235,18.415,19.203,4577086,0
2009-03-18,19.032,19.478,18.813,19.243,14189850,0
2009-03-19,19.381,19.6,19,19.373,6455566,0
2009-03-20,18.975,19.016,18.091,18.261,6487043,0
2009-03-23,18.724,19.551,18.261,19.519,4522739,0
2009-03-24,18.675,18.967,17.969,18.261,6150277,0
2009-03-25,18.488,18.878,17.977,18.545,5853331,0
2009-03-26,18.626,19.032,18.537,18.991,4719444,0
2009-03-27,18.78,18.878,18.367,18.431,2454295,0
2009-03-30,18.196,18.245,17.531,17.871,3782590,0
2009-03-31,18.147,18.789,17.985,18.375,4329200,0
2009-04-01,18.05,19.324,17.977,19.17,4862226,0
2009-04-02,19.373,20.006,19.276,19.641,3613384,0
2009-04-03,19.43,19.974,19.381,19.763,4947114,0
2009-04-06,19.438,19.681,19.292,19.608,3221726,0
2009-04-07,19.373,19.641,18.837,19.048,3429353,0
2009-04-08,19.332,20.566,19.3,20.534,6633742,0
2009-04-09,21.077,21.077,20.55,20.809,4884795,0
2009-04-13,20.509,21.215,20.452,21.045,4189155,0
2009-04-14,20.866,21.134,20.525,20.809,3075508,0
2009-04-15,20.566,20.907,20.387,20.85,4504313,0
2009-04-16,21.15,22.011,20.769,21.865,5005266,0
2009-04-17,21.865,21.865,21.175,21.637,2984330,0
2009-04-20,21.272,21.613,20.842,21.134,2749569,0
2009-04-21,21.037,21.775,20.883,21.564,2896748,0
2009-04-22,20.858,21.524,20.615,21.126,4451410,0
2009-04-23,20.249,20.615,19.909,20.355,6874215,0
2009-04-24,20.493,21.15,20.103,20.972,6531205,0
2009-04-27,20.672,21.264,20.598,20.818,4084891,0
2009-04-28,20.639,21.134,20.542,20.972,3243746,0
2009-04-29,21.077,21.183,20.631,20.818,8867101,0
2009-04-30,23.123,23.861,22.506,23.155,11149935,0
2009-05-01,22.498,22.798,22.124,22.327,5254490,0
2009-05-04,22.303,23.098,22.116,23.017,3908615,0
2009-05-05,22.652,22.83,22.368,22.806,3239929,0
2009-05-06,22.887,22.887,22.197,22.563,3598875,0
2009-05-07,22.449,22.806,21.97,22.205,3957029,0
2009-05-08,22.587,22.847,21.962,22.278,2697803,0
2009-05-11,21.921,22.676,21.889,22.587,2958403,0
2009-05-12,22.506,22.725,22.157,22.522,2903808,0
2009-05-13,22.238,22.433,21.621,21.792,3308024,0
2009-05-14,21.889,22.238,21.751,22.157,3187137,0
2009-05-15,22.165,22.709,21.767,22.416,3061955,0
2009-05-18,22.652,22.847,22.4,22.847,2095808,0
2009-05-19,22.806,23.171,22.473,22.976,2367165,0
2009-05-20,22.96,23.423,22.757,22.936,2255151,0
2009-05-21,22.757,24.583,22.668,24.34,11077891,0
2009-05-22,24.324,24.551,23.699,24.129,5352466,0
2009-05-26,23.942,25.971,23.715,25.923,7910366,0
2009-05-27,25.168,25.33,24.397,24.535,8143989,0
2009-05-28,25.111,25.16,24.34,24.648,4738801,0
2009-05-29,24.908,25.525,24.51,25.492,4903166,0
2009-06-01,25.598,25.971,25.509,25.622,4901817,0
2009-06-02,25.614,26.19,25.476,25.866,3124108,0
2009-06-03,25.728,26.231,25.647,26.174,5667361,0
2009-06-04,26.085,26.377,25.744,26.052,3887877,0
2009-06-05,26.061,26.458,25.703,25.947,3866148,0
2009-06-08,25.639,25.947,25.249,25.679,3385164,0
2009-06-09,25.914,26.726,25.809,26.556,4060799,0
2009-06-10,26.604,27.026,26.263,26.986,4950785,0
2009-06-11,26.539,27.927,26.434,27.099,4762386,0
2009-06-12,26.978,27.749,26.621,27.676,5138372,0
2009-06-15,27.554,27.554,26.775,27.205,4572091,0
2009-06-16,27.424,27.594,26.791,26.856,4374380,0
2009-06-17,27.059,27.83,26.767,27.367,5144178,0
2009-06-18,27.367,27.424,26.491,26.596,7260279,0
2009-06-19,26.612,27.018,26.296,26.32,5082780,0
2009-06-22,25.809,25.89,25.062,25.079,5311983,0
2009-06-23,25.557,25.557,24.884,25.176,3953251,0
2009-06-24,25.273,25.785,25.095,25.468,3458905,0
2009-06-25,25.257,26.044,25.079,25.996,3050534,0
2009-06-26,25.817,26.45,25.801,25.923,3749397,0
2009-06-29,25.923,26.263,25.72,26.004,2965879,0
2009-06-30,26.02,26.117,25.655,25.882,2891809,0
2009-07-01,26.061,26.377,25.89,26.182,3887418,0
2009-07-02,25.752,26.182,25.281,25.29,2933140,0
2009-07-06,24.673,25.014,24.429,24.73,5369727,0
2009-07-07,24.754,24.932,24.202,24.559,5506978,0
2009-07-08,24.656,25.095,24.51,24.973,6552092,0
2009-07-09,25.014,25.622,24.981,25.501,6049486,0
2009-07-10,25.427,26.215,25.419,26.134,4995758,0
2009-07-13,26.134,26.263,25.565,26.215,3375744,0
2009-07-14,26.125,26.45,25.898,26.239,2119752,0
2009-07-15,26.361,27.473,26.288,27.424,4980991,0
2009-07-16,27.367,28.203,27.262,28.122,3934682,0
2009-07-17,28.211,28.503,28.008,28.398,4366945,0
2009-07-20,28.365,28.926,28.098,28.852,4742163,0
2009-07-21,28.098,28.568,27.773,28.301,7316545,0
2009-07-22,28.284,28.406,27.684,28.163,5762557,0
2009-07-23,26.953,30.086,26.88,29.705,11080159,0
2009-07-24,29.169,29.226,28.439,28.836,4653121,0
2009-07-27,28.625,28.69,28.284,28.487,4197231,0
2009-07-28,28.349,29.185,28.228,29.112,3584225,0
2009-07-29,28.958,29.137,28.788,28.852,2859214,0
2009-07-30,29.169,29.469,28.714,28.804,3179283,0
2009-07-31,28.763,29.372,28.69,28.893,2300664,0
2009-08-03,29.08,29.664,29.015,29.656,2775907,0
2009-08-04,29.445,29.753,29.291,29.486,2517912,0
2009-08-05,29.461,29.461,28.836,29.283,2056217,0
2009-08-06,29.104,29.469,28.836,29.112,2137912,0
2009-08-07,29.453,29.721,29.25,29.477,1728177,0
2009-08-10,28.844,29.072,28.374,28.723,2962045,0
2009-08-11,28.682,28.739,28.146,28.284,2358369,0
2009-08-12,28.341,29.421,28.317,29.161,2172098,0
2009-08-13,29.234,29.486,28.942,29.258,1869781,0
2009-08-14,29.153,29.25,28.617,28.893,2247148,0
2009-08-17,28.617,28.779,27.513,27.635,3640144,0
2009-08-18,27.732,28.073,27.546,28,1958217,0
2009-08-19,27.546,28.309,27.538,28.236,1492215,0
2009-08-20,28.146,28.528,27.935,28.203,2313013,0
2009-08-21,28.439,28.804,28.09,28.714,2561925,0
2009-08-24,28.804,28.901,28.447,28.552,1447115,0
2009-08-25,28.714,28.934,28.439,28.861,2847488,0
2009-08-26,28.926,29.372,28.796,29.145,2495062,0
2009-08-27,29.421,29.599,28.869,29.445,2339170,0
2009-08-28,29.388,29.729,28.942,29.145,1384670,0
2009-08-31,28.974,29.096,28.65,28.942,2165186,0
2009-09-01,28.852,29.266,28.146,28.203,3153228,0
2009-09-02,28.017,28.414,27.765,28.098,2559982,0
2009-09-03,28.195,28.414,27.846,28.325,3533951,0
2009-09-04,28.317,29.25,28.236,29.234,2069281,0
2009-09-08,29.007,29.291,28.625,29.031,2581347,0
2009-09-09,28.999,29.274,28.674,29.177,2823287,0
2009-09-10,29.055,29.623,28.877,29.494,2807735,0
2009-09-11,29.315,29.648,29.218,29.323,3105226,0
2009-09-14,29.218,29.956,29.08,29.908,3039869,0
2009-09-15,29.713,29.94,29.502,29.729,2520463,0
2009-09-16,29.583,30.459,29.51,30.459,2880342,0
2009-09-17,30.386,31.011,30.07,30.841,3067631,0
2009-09-18,30.898,31.019,30.183,30.208,3521584,0
2009-09-21,30.062,30.386,29.834,30.013,2046341,0
2009-09-22,30.281,30.281,29.899,30.046,1948248,0
2009-09-23,29.964,30.086,29.299,29.331,3540546,0
2009-09-24,30.192,31.117,30.143,30.557,7969525,0
2009-09-25,30.403,30.654,30.305,30.354,4273052,0
2009-09-28,30.606,31.498,30.411,31.32,3302925,0
2009-09-29,31.36,31.839,31.092,31.222,3303338,0
2009-09-30,31.352,31.937,30.963,31.839,4663764,0
2009-10-01,31.75,31.904,30.906,30.906,4125690,0
2009-10-02,30.484,31.044,30.386,30.8,3784707,0
2009-10-05,31.425,31.839,31.044,31.823,3729974,0
2009-10-06,31.782,32.61,31.734,32.529,3624910,0
2009-10-07,32.35,32.375,31.742,32.115,4483038,0
2009-10-08,32.375,33.544,32.375,33.47,5087023,0
2009-10-09,33.324,34.087,33.276,33.884,4842363,0
2009-10-12,34.25,35.532,33.974,34.639,5476925,0
2009-10-13,34.785,34.996,34.282,34.688,3380569,0
2009-10-14,34.891,35.11,33.868,34.233,5035556,0
2009-10-15,34.274,34.517,33.836,34.517,3704572,0
2009-10-16,34.087,34.453,33.795,34.055,3139829,0
2009-10-19,34.29,34.623,34.039,34.363,2417409,0
2009-10-20,34.315,34.323,33.414,33.771,2538152,0
2009-10-21,33.641,34.363,33.43,33.568,4536229,0
2009-10-22,32.424,32.48,30.841,32.269,12310118,0
2009-10-23,31.628,32.464,31.425,31.928,4077307,0
2009-10-26,31.896,32.464,31.523,31.563,3434285,0
2009-10-27,31.774,31.896,31.092,31.174,3276852,0
2009-10-28,30.971,31.182,30.346,30.435,2969096,0
2009-10-29,30.606,31.198,30.386,31.133,3200070,0
2009-10-30,30.89,31.239,29.834,29.834,3745170,0
2009-11-02,29.867,30.524,29.826,30.305,2556946,0
2009-11-03,30.289,31.044,30.159,30.922,3775729,0
2009-11-04,30.89,31.052,30.224,30.257,4048199,0
2009-11-05,30.378,31.206,30.378,31.117,4351003,0
2009-11-06,30.979,31.652,30.938,31.555,3597238,0
2009-11-09,31.579,32.042,31.474,32.001,2476775,0
2009-11-10,32.034,32.164,31.563,31.652,1741139,0
2009-11-11,32.107,32.188,31.458,31.807,1326007,0
2009-11-12,31.92,31.945,31.344,31.393,2242308,0
2009-11-13,31.344,32.066,31.222,31.985,2083867,0
2009-11-16,31.896,32.18,31.766,31.864,2281200,0
2009-11-17,31.644,32.172,31.596,32.172,1928433,0
2009-11-18,32.107,32.107,31.368,31.709,2117659,0
2009-11-19,31.417,31.661,30.687,30.93,3146305,0
2009-11-20,30.817,30.938,30.281,30.711,3069361,0
2009-11-23,30.979,31.652,30.833,31.352,2036965,0
2009-11-24,31.182,31.352,30.808,30.946,1632584,0
2009-11-25,31.06,31.515,30.906,31.417,2025549,0
2009-11-27,30.459,31.076,30.354,30.743,711796,0
2009-11-30,30.565,31.019,30.37,30.987,2395979,0
2009-12-01,31.141,31.652,30.987,31.523,2371117,0
2009-12-02,31.604,32.05,31.441,31.579,1825314,0
2009-12-03,31.579,31.774,31.23,31.263,1603085,0
2009-12-04,31.498,32.075,31.19,32.034,2939009,0
2009-12-07,31.726,32.001,31.571,31.652,1675349,0
2009-12-08,31.328,31.417,30.849,31.052,2103761,0
2009-12-09,30.914,31.328,30.541,31.214,2160911,0
2009-12-10,31.368,31.677,31.198,31.441,2001619,0
2009-12-11,31.604,31.652,30.857,31.068,2151468,0
2009-12-14,31.303,31.474,30.922,31.409,2013860,0
2009-12-15,31.295,31.661,31.052,31.441,1764255,0
2009-12-16,31.661,32.18,31.588,32.139,3164629,0
2009-12-17,32.091,32.099,31.458,31.523,1936912,0
2009-12-18,31.101,32.042,30.93,32.01,4376023,0
2009-12-21,32.05,32.708,32.034,32.659,2891252,0
2009-12-22,32.74,33.341,32.659,33.268,2016085,0
2009-12-23,33.479,34.363,33.316,34.144,3319470,0
2009-12-24,34.063,34.241,33.852,34.209,787863,0
2009-12-28,34.225,34.493,34.136,34.347,1828179,0
2009-12-29,34.363,34.444,34.16,34.258,924184,0
2009-12-30,34.258,34.542,34.022,34.233,1227683,0
2009-12-31,34.185,34.282,33.681,33.771,1365161,0
2010-01-04,34.225,34.793,34.014,34.769,2070751,0
2010-01-05,34.631,34.834,34.461,34.793,2648696,0
2010-01-06,34.68,35.167,34.542,34.655,3753606,0
2010-01-07,34.566,34.931,34.323,34.623,3090851,0
2010-01-08,34.607,35.662,34.534,35.564,3928534,0
2010-01-11,35.516,35.646,34.469,34.485,3769794,0
2010-01-12,34.306,34.379,33.625,34.087,3432119,0
2010-01-13,34.68,34.85,34.185,34.485,3994939,0
2010-01-14,34.363,35.045,34.274,34.956,2228294,0
2010-01-15,35.272,35.313,34.444,35.077,3670134,0
2010-01-19,35.045,35.71,34.842,35.646,2477166,0
2010-01-20,35.061,35.118,33.957,34.826,2873367,0
2010-01-21,34.85,35.719,34.404,34.745,3223942,0
2010-01-22,34.623,34.72,33.6,33.6,4311922,0
2010-01-25,33.69,33.844,33.227,33.397,3233296,0
2010-01-26,34.412,34.891,33.828,34.152,7845005,0
2010-01-27,34.022,34.29,33.511,34.071,5246534,0
2010-01-28,33.032,35.694,32.854,34.664,8696638,0
2010-01-29,34.16,34.396,33.292,33.722,7726401,0
2010-02-01,34.071,34.371,33.795,34.339,5539170,0
2010-02-02,34.104,34.493,33.803,34.371,3231002,0
2010-02-03,34.014,34.631,33.868,34.461,4678629,0
2010-02-04,34.022,34.193,33.576,33.584,4299524,0
2010-02-05,33.446,33.917,33.008,33.917,5069040,0
2010-02-08,34.047,34.574,33.552,34.177,4058538,0
2010-02-09,34.453,35.232,34.233,35.053,5459590,0
2010-02-10,35.061,35.256,34.664,34.818,5597999,0
2010-02-11,34.745,35.029,34.461,34.956,4331720,0
2010-02-12,34.453,35.183,34.363,35.029,3409481,0
2010-02-16,35.191,35.402,34.939,35.402,2316267,0
2010-02-17,35.102,35.686,35.037,35.621,4375086,0
2010-02-18,35.597,36.757,35.556,36.652,6593961,0
2010-02-19,36.514,37.001,36.214,36.311,8195841,0
2010-02-22,36.368,36.425,35.702,35.8,4437327,0
2010-02-23,35.865,36.003,35.426,35.637,5066280,0
2010-02-24,35.865,36.084,35.345,35.508,6004741,0
2010-02-25,34.939,35.061,33.276,34.753,8213805,0
2010-02-26,34.672,34.996,34.574,34.907,5964796,0
2010-03-01,34.996,35.621,34.915,35.508,4001050,0
2010-03-02,35.483,35.686,35.061,35.159,4046930,0
2010-03-03,35.297,35.873,35.191,35.597,4492037,0
2010-03-04,35.597,35.759,35.37,35.702,3312184,0
2010-03-05,35.865,36.522,35.743,36.206,5019118,0
2010-03-08,36.352,37.017,36.295,36.514,5426107,0
2010-03-09,36.53,37.382,36.522,37.317,5629533,0
2010-03-10,37.391,38.308,37.342,37.837,5220947,0
2010-03-11,37.553,38.356,37.431,38.356,4464556,0
2010-03-12,37.926,39.176,37.886,39.022,7807212,0
2010-03-15,39.127,39.882,38.965,39.769,8377141,0
2010-03-16,39.866,39.874,39.322,39.728,5874625,0
2010-03-17,38.868,39.184,38.121,38.494,17963507,0
2010-03-18,38.502,39.346,38.413,39.006,8176145,0
2010-03-19,39.095,39.647,38.843,39.233,9299293,0
2010-03-22,39.322,39.557,39.022,39.111,3472716,0
2010-03-23,39.087,39.33,38.502,38.957,4395049,0
2010-03-24,38.851,39.476,38.786,39.387,3472093,0
2010-03-25,39.549,39.728,38.941,38.989,4582991,0
2010-03-26,39.079,39.306,38.803,39.03,3514267,0
2010-03-29,38.949,39.184,38.746,38.941,2645883,0
2010-03-30,38.9,39.046,38.527,38.949,2866117,0
2010-03-31,38.632,39.16,38.421,38.527,5271757,0
2010-04-01,38.868,38.892,37.602,38.064,5007043,0
2010-04-05,38.105,38.624,37.983,38.405,3240457,0
2010-04-06,38.364,38.543,37.991,38.348,2566282,0
2010-04-07,38.17,38.567,38.105,38.316,2915755,0
2010-04-08,38.202,38.348,37.618,38.162,3035445,0
2010-04-09,38.3,39.192,38.251,39.16,2590833,0
2010-04-12,39.095,39.655,38.989,39.582,3178673,0
2010-04-13,39.557,39.622,38.9,39.006,3290662,0
2010-04-14,39.006,39.184,38.64,38.997,3339135,0
2010-04-15,38.981,39.533,38.73,39.468,3938828,0
2010-04-16,39.509,39.695,39.127,39.338,4010373,0
2010-04-19,39.079,39.355,38.584,38.73,4252554,0
2010-04-20,38.86,40.239,38.616,40.126,4993800,0
2010-04-21,39.963,40.564,39.833,40.442,5251346,0
2010-04-22,38.843,39.338,37.723,39.2,11443929,0
2010-04-23,39.111,39.736,38.876,39.322,5866907,0
2010-04-26,39.119,39.833,39.03,39.671,0,0
2010-04-27,39.46,39.752,38.486,38.559,4601871,0
2010-04-28,38.648,38.778,38.267,38.738,6418084,0
2010-04-29,38.713,38.811,38.186,38.778,4666997,0
2010-04-30,38.697,38.778,37.942,38.17,3671554,0
2010-05-03,38.08,38.981,38.08,38.876,3690154,0
2010-05-04,38.486,38.551,37.512,37.959,3368824,0
2010-05-05,37.853,38.259,37.188,37.326,5177423,0
2010-05-06,37.334,37.593,34.298,36.076,6301406,0
2010-05-07,35.483,36.392,34.582,35.402,5659341,0
2010-05-10,37.285,38.137,36.952,38.113,6043121,0
2010-05-11,37.642,38.145,37.537,37.861,4399504,0
2010-05-12,37.877,38.681,37.675,38.665,4200423,0
2010-05-13,38.559,39.493,38.559,38.981,7547517,0
2010-05-14,38.624,38.738,37.334,37.748,4582060,0
2010-05-17,37.918,38.137,36.855,37.577,4009940,0
2010-05-18,37.951,37.951,36.449,36.741,4463257,0
2010-05-19,36.571,37.001,36.019,36.319,5194486,0
2010-05-20,35.995,36.465,35.508,35.71,4966998,0
2010-05-21,35.069,36.546,34.931,36.254,3804448,0
2010-05-24,35.913,36.408,35.759,35.816,2485538,0
2010-05-25,35.248,35.248,34.42,35.029,5143154,0
2010-05-26,35.077,35.865,34.615,34.769,5394335,0
2010-05-27,35.54,35.832,35.264,35.751,5783394,0
2010-05-28,35.589,35.881,35.272,35.394,4746762,0
2010-06-01,35.069,35.71,34.972,35.029,2736845,0
2010-06-02,34.988,36.043,34.607,36.043,4432115,0
2010-06-03,35.954,36.555,35.905,36.408,4018385,0
2010-06-04,35.532,36.352,35.037,35.142,4446079,0
2010-06-07,35.224,35.646,34.526,34.582,3494056,0
2010-06-08,34.388,34.388,32.732,34.022,10042163,0
2010-06-09,34.258,35.224,34.03,34.639,5987567,0
2010-06-10,35.102,35.556,34.883,35.532,3435577,0
2010-06-11,35.094,35.686,34.899,35.686,2823413,0
2010-06-14,35.97,36.327,35.556,35.605,3202843,0
2010-06-15,35.873,36.611,35.808,36.538,3201561,0
2010-06-16,36.473,36.757,36.149,36.587,2138492,0
2010-06-17,36.579,37.301,36.546,37.123,5432574,0
2010-06-18,37.009,37.602,36.993,37.407,4441926,0
2010-06-21,37.407,38.145,37.309,37.504,3582163,0
2010-06-22,37.658,38.024,36.863,36.944,3410754,0
2010-06-23,37.09,37.391,36.49,36.944,2644325,0
2010-06-24,36.895,36.92,35.897,36.003,4039044,0
2010-06-25,36.157,36.717,35.954,36.619,3366996,0
2010-06-28,36.709,36.709,36.165,36.222,2202853,0
2010-06-29,35.678,35.865,34.55,34.777,3440245,0
2010-06-30,34.866,35.199,34.209,34.274,2555808,0
2010-07-01,34.339,34.891,33.941,34.728,4569846,0
2010-07-02,34.915,34.915,33.779,34.177,3022392,0
2010-07-06,34.761,35.873,34.566,35.029,4838680,0
2010-07-07,35.013,36.124,35.013,36.108,3887166,0
2010-07-08,36.441,36.895,35.97,36.279,4498182,0
2010-07-09,36.157,36.579,36.027,36.214,3279018,0
2010-07-12,36.068,36.676,35.913,36.555,3330761,0
2010-07-13,37.033,38.105,36.684,37.074,5995901,0
2010-07-14,37.358,37.707,37.155,37.317,4476546,0
2010-07-15,37.455,38.502,37.366,37.845,5824493,0
2010-07-16,37.707,37.853,36.693,36.814,3198738,0
2010-07-19,36.863,37.788,36.766,37.577,3367498,0
2010-07-20,37.123,37.877,36.66,37.756,3360270,0
2010-07-21,37.926,37.934,36.514,36.53,3526002,0
2010-07-22,36.928,37.991,36.644,37.837,4856413,0
2010-07-23,37.675,38.835,37.634,38.835,3402782,0
2010-07-26,38.835,39.168,38.762,38.876,2574272,0
2010-07-27,38.989,39.444,38.519,38.965,5314114,0
2010-07-28,38.965,39.273,38.275,38.413,4257797,0
2010-07-29,43.015,46.829,42.812,45.993,18233386,0
2010-07-30,43.956,45.369,43.924,44.654,10038496,0
2010-08-02,45.109,46.042,45.109,45.312,4222384,0
2010-08-03,45.287,46.489,44.817,45.88,4890846,0
2010-08-04,45.888,47.3,45.856,47.073,4809282,0
2010-08-05,46.838,46.927,46.472,46.805,2838880,0
2010-08-06,46.018,47.398,45.961,47.333,4949784,0
2010-08-09,47.381,47.917,46.984,47.349,2816767,0
2010-08-10,46.659,47.276,46.318,46.976,2920076,0
2010-08-11,46.196,46.253,45.141,45.32,3698471,0
2010-08-12,44.297,45.799,43.51,45.628,4715315,0
2010-08-13,45.263,46.586,45.263,46.067,4371983,0
2010-08-16,45.718,46.813,45.279,46.253,3063930,0
2010-08-17,46.618,47.811,46.391,47.503,4818969,0
2010-08-18,47.527,48.006,46.302,47.657,4559484,0
2010-08-19,47.722,48.201,46.992,47.024,5727054,0
2010-08-20,46.992,48.315,46.862,48.055,3547248,0
2010-08-23,48.25,49.248,47.268,47.325,3785341,0
2010-08-24,46.951,47.706,46.432,47.422,3935443,0
2010-08-25,47.178,47.73,46.716,46.984,3282007,0
2010-08-26,47.584,47.852,47.097,47.235,3558257,0
2010-08-27,47.349,47.738,46.513,47.625,3251524,0
2010-08-30,47.333,48.031,47.122,47.122,2642560,0
2010-08-31,47.114,47.471,46.578,47.024,3081633,0
2010-09-01,47.852,49.183,47.698,49.005,4966223,0
2010-09-02,49.24,49.978,49.11,49.93,3034221,0
2010-09-03,50.319,51.017,50.206,50.271,3518782,0
2010-09-07,50.149,50.538,49.694,50.043,2410108,0
2010-09-08,50.303,51.861,50.133,51.553,5792302,0
2010-09-09,51.805,51.805,50.571,50.96,3879350,0
2010-09-10,50.928,52.137,50.879,51.691,3926796,0
2010-09-13,52.064,53.46,51.951,53.306,4679921,0
2010-09-14,53.054,55.416,53.022,54.702,7202599,0
2010-09-15,54.459,54.824,53.955,54.345,3111639,0
2010-09-16,54.069,54.783,53.761,54.402,3130921,0
2010-09-17,54.515,55.79,54.369,55.359,4096634,0
2010-09-20,55.635,56.991,55.449,56.885,2648593,0
2010-09-21,57.112,57.21,55.53,56.171,3316460,0
2010-09-22,56.195,56.796,54.475,54.605,4155832,0
2010-09-23,54.402,56.212,53.882,55.538,3697362,0
2010-09-24,56.528,57.624,56.163,57.259,3001046,0
2010-09-27,57.048,57.372,56.341,56.39,1863659,0
2010-09-28,56.39,58.379,55.286,57.672,4310929,0
2010-09-29,57.786,57.981,56.463,56.983,3296719,0
2010-09-30,57.486,58.127,55.303,55.384,4432052,0
2010-10-01,56.163,57.47,54.905,55.14,3750841,0
2010-10-04,55.165,55.441,53.428,54.71,5430784,0
2010-10-05,55.1,57.169,55.1,56.812,3231997,0
2010-10-06,56.236,56.276,48.355,48.818,22160925,0
2010-10-07,49.508,49.589,47.097,49.069,10814948,0
2010-10-08,49.313,49.467,47.511,48.42,6256331,0
2010-10-11,48.25,48.323,45.003,45.198,12454174,0
2010-10-12,45.393,46.797,44.736,46.618,8982041,0
2010-10-13,46.31,47.844,45.896,47.649,7674563,0
2010-10-14,47.633,47.966,46.838,47.82,4196200,0
2010-10-15,48.096,48.371,47.519,48.039,4468463,0
2010-10-18,48.006,48.696,46.854,47.503,4759913,0
2010-10-19,46.253,46.87,45.685,46.067,5324063,0
2010-10-20,46.586,46.773,45.912,46.034,5066034,0
2010-10-21,46.432,48.347,46.261,47.414,8395473,0
2010-10-22,46.976,50.279,46.748,49.345,13365595,0
2010-10-25,49.102,50.206,48.826,49.816,6318839,0
2010-10-26,49.67,51.537,49.508,51.261,5260350,0
2010-10-27,51.569,53.046,51.293,53.006,5862385,0
2010-10-28,53.087,53.403,51.618,52.559,3458654,0
2010-10-29,52.478,52.908,51.691,52.048,4497509,0
2010-11-01,52.048,53.046,51.707,52.113,3687618,0
2010-11-02,52.316,53.363,52.292,53.111,2725329,0
2010-11-03,53.087,53.241,51.926,53.054,2349401,0
2010-11-04,53.631,53.972,52.819,53.501,2864530,0
2010-11-05,53.817,53.817,52.47,53.006,2409015,0
2010-11-08,52.884,53.168,52.348,53.063,1828841,0
2010-11-09,53.209,53.355,52.105,52.446,2463833,0
2010-11-10,52.503,53.882,52.186,53.882,3307086,0
2010-11-11,52.933,54.783,52.202,54.215,4439625,0
2010-11-12,53.687,54.207,52.032,52.584,3125613,0
2010-11-15,52.9,52.981,51.715,51.878,2922427,0
2010-11-16,51.293,51.926,49.987,50.53,3834207,0
2010-11-17,50.571,52.04,50.482,51.464,3935052,0
2010-11-18,52.121,53.72,51.943,52.705,3418316,0
2010-11-19,52.941,54.418,52.795,53.509,3601018,0
2010-11-22,53.533,55.392,53.209,55.205,3545831,0
2010-11-23,54.483,54.734,52.835,53.809,5292846,0
2010-11-24,54.012,56.625,54.012,55.7,4267102,0
2010-11-26,55.319,56.358,55.019,55.79,1461918,0
2010-11-29,55.116,55.806,53.663,54.686,3324215,0
2010-11-30,54.686,54.71,53.59,53.915,6620172,0
2010-12-01,54.783,56.488,54.71,55.919,2863800,0
2010-12-02,56.001,56.853,55.887,56.504,3798111,0
2010-12-03,56.35,57.965,55.96,57.023,2977475,0
2010-12-06,56.739,57.283,55.806,56.455,2166367,0
2010-12-07,56.999,58.086,56.642,57.526,3688260,0
2010-12-08,57.737,58.021,56.374,57.048,2809947,0
2010-12-09,57.356,57.405,56.325,56.974,1484304,0
2010-12-10,57.056,57.827,56.285,57.526,1853526,0
2010-12-13,57.656,57.786,55.992,56.065,2387568,0
2010-12-14,55.863,56.268,54.775,55.627,4549909,0
2010-12-15,55.424,56.674,54.807,54.929,2922392,0
2010-12-16,54.856,56.317,54.345,56.139,2251494,0
2010-12-17,56.122,56.812,55.798,56.171,4262106,0
2010-12-20,56.35,56.479,55.27,55.903,1435579,0
2010-12-21,56.001,56.634,55.481,56.609,1210994,0
2010-12-22,56.479,56.577,55.156,55.554,1482800,0
2010-12-23,55.53,55.871,54.726,55.733,1343566,0
2010-12-27,55.684,56.431,54.67,56.065,949299,0
2010-12-28,56.22,56.431,55.189,55.595,781563,0
2010-12-29,55.725,55.96,55.294,55.757,971883,0
2010-12-30,55.83,55.838,55.108,55.497,676700,0
2010-12-31,55.392,55.66,54.645,55.522,1385239,0
2011-01-03,56.057,57.575,55.019,55.156,4053190,0
2011-01-04,55.002,55.067,52.811,54.434,5061251,0
2011-01-05,54.434,55.579,54.085,55.156,2538080,0
2011-01-06,55.189,56.731,54.783,55.919,2694703,0
2011-01-07,56.033,56.098,54.694,55.53,1897034,0
2011-01-10,55.546,56.828,55.457,56.601,3105156,0
2011-01-11,56.731,56.845,55.027,55.173,2703971,0
2011-01-12,55.619,55.928,54.921,55.262,2324835,0
2011-01-13,55.213,55.367,54.572,54.921,2533929,0
2011-01-14,54.921,55.359,54.751,55.23,3166619,0
2011-01-18,55.367,55.562,54.605,55.1,2090582,0
2011-01-19,55.027,55.254,54.605,55.027,3507106,0
2011-01-20,53.647,53.809,51.204,53.046,7266581,0
2011-01-21,53.347,54.053,52.803,52.941,3504272,0
2011-01-24,52.916,53.314,52.21,52.511,3659914,0
2011-01-25,51.902,51.902,49.873,50.279,6891308,0
2011-01-26,50.214,52.373,49.703,51.545,6481896,0
2011-01-27,53.963,54.743,52.121,52.616,8345292,0
2011-01-28,52.981,53.379,51.001,51.748,3634408,0
2011-01-31,51.577,51.707,50.936,51.277,2821913,0
2011-02-01,51.561,53.152,51.309,52.803,3577970,0
2011-02-02,52.714,53.679,52.543,53.387,2552757,0
2011-02-03,53.054,53.152,51.861,52.9,2152245,0
2011-02-04,52.99,54.028,52.446,53.89,2521757,0
2011-02-07,53.825,54.329,53.322,53.834,2212320,0
2011-02-08,53.728,53.858,53.119,53.298,1762577,0
2011-02-09,53.03,53.363,52.616,52.892,1788550,0
2011-02-10,52.592,55.928,52.511,55.7,4209910,0
2011-02-11,55.197,57.332,55.189,56.658,3819959,0
2011-02-14,56.634,59.75,56.634,59.06,5738017,0
2011-02-15,58.63,59.409,58.119,58.354,3181790,0
2011-02-16,58.646,59.109,58.078,58.776,2746577,0
2011-02-17,58.5,59.125,58.338,58.76,2102025,0
2011-02-18,58.671,59.288,58.005,58.947,2668336,0
2011-02-22,58.249,58.46,56.114,56.325,3301901,0
2011-02-23,56.171,56.512,54.174,54.734,3152298,0
2011-02-24,54.718,55.919,54.337,55.384,2232718,0
2011-02-25,55.725,58.159,55.716,57.567,3039922,0
2011-02-28,57.672,57.924,56.155,56.942,2442206,0
2011-03-01,57.153,57.624,55.132,55.676,3083515,0
2011-03-02,55.587,57.185,55.522,56.731,2213315,0
2011-03-03,57.194,57.875,56.828,57.218,2345185,0
2011-03-04,57.161,58.435,56.983,58.338,2691847,0
2011-03-07,58.476,58.914,57.121,57.786,2909301,0
2011-03-08,57.957,59.401,57.583,58.833,2856508,0
2011-03-09,58.508,60.05,57.624,59.085,3261401,0
2011-03-10,58.184,58.281,56.496,57.137,2955727,0
2011-03-11,56.828,58.435,56.812,58.224,1740680,0
2011-03-14,57.664,58.314,56.853,57.672,1868753,0
2011-03-15,55.595,56.812,55.343,56.276,3121627,0
2011-03-16,55.879,56.918,54.556,54.978,4530995,0
2011-03-17,55.919,55.936,54.515,54.994,3342674,0
2011-03-18,55.384,56.301,53.972,54.085,3753707,0
2011-03-21,54.702,55.838,54.385,55.457,1681548,0
2011-03-22,55.392,55.465,54.036,54.247,2287302,0
2011-03-23,54.215,55.351,53.436,55.124,2211885,0
2011-03-24,55.684,57.315,55.668,57.08,3245022,0
2011-03-25,57.299,57.819,56.666,56.926,1977806,0
2011-03-28,56.893,57.177,56.423,56.496,1548565,0
2011-03-29,56.423,57.242,55.708,56.845,1983973,0
2011-03-30,57.34,59.32,57.323,58.63,3026825,0
2011-03-31,58.922,59.823,58.395,59.62,2345214,0
2011-04-01,60.132,61.56,59.799,61.081,3978220,0
2011-04-04,61.601,62.169,60.732,61.203,2152844,0
2011-04-05,61.455,62.355,60.992,61.398,2825278,0
2011-04-06,61.739,61.868,58.452,59.393,3231330,0
2011-04-07,59.304,60.302,59.044,60.148,2079430,0
2011-04-08,60.367,60.416,59.036,59.588,1959222,0
2011-04-11,59.701,61.268,59.677,60.757,3145926,0
2011-04-12,60.537,60.846,59.563,59.774,2660130,0
2011-04-13,60.335,61.203,59.88,60.716,2470257,0
2011-04-14,60.059,61.114,59.831,60.115,2514655,0
2011-04-15,60.123,60.448,59.19,60.432,2284163,0
2011-04-18,59.563,59.693,57.973,59.028,2227639,0
2011-04-19,59.133,59.231,58.086,58.914,2064853,0
2011-04-20,60.261,62.104,60.099,61.584,3471365,0
2011-04-21,61.706,62.542,61.536,61.982,1534317,0
2011-04-25,62.112,63.208,62.079,63.199,1569286,0
2011-04-26,63.321,63.451,61.844,62.648,2960794,0
2011-04-27,62.404,63.167,61.966,63.167,3236065,0
2011-04-28,66.43,70.569,66.422,69.286,8316927,0
2011-04-29,68.824,69.075,68.199,68.451,5560127,0
2011-05-02,68.816,68.816,66.884,67.006,3020847,0
2011-05-03,66.86,67.387,65.001,66.073,2353907,0
2011-05-04,65.667,66.105,63.922,65.407,3007970,0
2011-05-05,64.961,67.233,64.539,65.821,2660626,0
2011-05-06,66.738,67.444,65.748,66.357,2394406,0
2011-05-09,66.511,66.819,65.415,66.259,1376185,0
2011-05-10,66.535,68.369,66.064,68.085,1971955,0
2011-05-11,67.947,69.676,66.478,66.827,2532015,0
2011-05-12,66.689,68.864,65.78,68.158,2627898,0
2011-05-13,68.28,69.189,67.736,67.955,1476733,0
2011-05-16,67.834,67.899,65.375,65.853,2172353,0
2011-05-17,65.415,66.259,64.912,66.194,2167346,0
2011-05-18,65.902,67.339,65.464,67.209,1854890,0
2011-05-19,67.371,67.947,66.584,67.395,1677247,0
2011-05-20,68.183,69.084,67.72,68.402,2571133,0
2011-05-23,67.493,67.493,65.959,66.633,2316756,0
2011-05-24,66.982,67.363,65.788,66.267,1700751,0
2011-05-25,66.211,67.339,65.951,66.908,1517680,0
2011-05-26,66.649,70.204,66.154,70.114,4321890,0
2011-05-27,70.293,71.405,69.936,70.739,3332630,0
2011-05-31,71.234,71.705,70.074,71.113,3562953,0
2011-06-01,70.91,71.819,68.759,68.848,3198056,0
2011-06-02,68.735,70.463,68.499,69.879,2092849,0
2011-06-03,68.897,69.043,67.639,67.817,2081525,0
2011-06-06,67.509,68.142,66.568,66.673,1638094,0
2011-06-07,65.253,67.022,64.936,66.535,3241073,0
2011-06-08,66.162,66.251,64.506,65.18,2638491,0
2011-06-09,65.099,66.381,65.001,66.137,2056991,0
2011-06-10,65.959,66.129,64.782,64.936,1813469,0
2011-06-13,65.066,65.715,64.011,64.766,1989318,0
2011-06-14,65.172,66.511,64.766,66.178,2026847,0
2011-06-15,65.415,65.78,62.704,62.834,3487940,0
2011-06-16,62.834,62.98,60.797,61.528,3773392,0
2011-06-17,62.396,62.477,59.653,60.213,7146797,0
2011-06-20,59.912,60.74,59.458,60.708,3945970,0
2011-06-21,60.862,62.81,60.318,62.664,2836336,0
2011-06-22,62.209,62.461,61.592,61.763,1448999,0
2011-06-23,60.935,62.786,60.537,62.615,2321723,0
2011-06-24,62.209,63.126,61.649,61.877,2381191,0
2011-06-27,61.812,64.449,61.227,64.068,2787332,0
2011-06-28,64.1,65.18,63.824,64.36,2381096,0
2011-06-29,64.474,64.571,63.41,63.548,1809224,0
2011-06-30,63.816,64.944,63.751,64.928,1985744,0
2011-07-01,65.18,65.999,64.904,65.561,2078085,0
2011-07-05,66.081,66.137,64.871,65.788,1583240,0
2011-07-06,65.707,67.128,65.253,66.73,2083748,0
2011-07-07,67.485,68.175,67.038,67.111,1705969,0
2011-07-08,66.357,67.347,65.959,67.347,1102394,0
2011-07-11,66.454,67.038,63.914,64.271,2548457,0
2011-07-12,64.449,64.717,61.544,61.982,3687926,0
2011-07-13,62.453,62.932,60.862,61.584,3116671,0
2011-07-14,61.657,61.966,59.823,60.383,4050631,0
2011-07-15,60.757,62.201,60.278,62.063,2533969,0
2011-07-18,61.674,62.063,60.245,61.016,1676655,0
2011-07-19,61.666,62.875,61.617,62.842,1904940,0
2011-07-20,63.313,64.044,60.992,61.106,2655534,0
2011-07-21,61.057,61.836,59.158,59.961,3389652,0
2011-07-22,60.237,61.519,60.042,61.089,1878072,0
2011-07-25,60.57,61.227,60.221,60.448,1272060,0
2011-07-26,60.61,60.757,58.922,60.472,2687020,0
2011-07-27,60.018,60.018,57.421,57.575,4622100,0
2011-07-28,56.569,60.197,56.463,59.101,6469707,0
2011-07-29,58.33,59.572,57.429,58.468,4247340,0
2011-08-01,58.971,59.117,56.642,57.518,3331278,0
2011-08-02,57.121,57.81,55.286,56.26,5328543,0
2011-08-03,56.431,57.567,55.108,57.486,3685062,0
2011-08-04,56.536,56.772,52.925,53.03,4417501,0
2011-08-05,54.223,55.757,50.538,52.275,6476248,0
2011-08-08,50.23,51.35,46.075,47.219,8189424,0
2011-08-09,48.104,50.246,46.716,50.238,7257404,0
2011-08-10,49.102,50.319,48.014,48.104,3563481,0
2011-08-11,48.656,50.733,48.185,50.108,4198318,0
2011-08-12,50.133,50.555,49.053,49.305,5029069,0
2011-08-15,49.597,50.806,49.345,50.336,2626957,0
2011-08-16,49.849,49.93,47.073,48.42,6650082,0
2011-08-17,48.583,48.923,46.505,47.641,4995732,0
2011-08-18,45.677,45.693,41.643,42.171,8343491,0
2011-08-19,41.814,43.202,40.751,40.832,5933688,0
2011-08-22,41.643,43.299,41.424,42.017,5777173,0
2011-08-23,42.414,44.2,41.643,44.2,5177176,0
2011-08-24,43.981,45.328,43.031,44.703,4302973,0
2011-08-25,44.638,45.507,43.413,43.672,3145613,0
2011-08-26,43.753,45.425,43.08,44.809,4323066,0
2011-08-29,45.539,46.878,45.263,46.854,3687180,0
2011-08-30,46.537,47.69,45.977,47.325,5080832,0
2011-08-31,47.763,50.003,47.682,49.045,6696864,0
2011-09-01,49.021,49.946,47.941,48.185,3700515,0
2011-09-02,47.032,47.479,46.196,46.545,3006617,0
2011-09-06,45.068,45.718,44.054,45.563,3377402,0
2011-09-07,46.456,47.349,46.067,47.04,2671940,0
2011-09-08,46.854,47.057,45.515,45.701,3537636,0
2011-09-09,45.182,45.815,42.974,43.486,4677530,0
2011-09-12,43.031,44.411,42.771,44.411,2809262,0
2011-09-13,44.419,44.865,43.973,44.752,2926394,0
2011-09-14,44.93,46.578,44.281,45.929,3640619,0
2011-09-15,46.342,47.341,45.856,46.87,3738204,0
2011-09-16,46.74,47.511,46.261,47.268,2821375,0
2011-09-19,46.472,46.675,45.06,45.49,3036474,0
2011-09-20,46.01,46.351,44.403,44.508,3349516,0
2011-09-21,45.101,46.627,44.606,44.638,4363105,0
2011-09-22,43.437,44.313,41.562,42.358,4667337,0
2011-09-23,42.041,43.275,41.789,43.112,3570332,0
2011-09-26,43.356,45.239,43.112,45.109,3547059,0
2011-09-27,46.196,47.86,45.937,47.032,3684921,0
2011-09-28,47.073,47.738,46.618,46.756,3856954,0
2011-09-29,47.617,48.055,45.003,46.148,4212649,0
2011-09-30,45.377,46.253,44.257,44.257,3751667,0
2011-10-03,44.111,44.2,42.844,42.974,3587146,0
2011-10-04,42.26,45.482,41.879,45.417,3348954,0
2011-10-05,45.271,45.555,44.216,45.417,3039051,0
2011-10-06,45.36,45.864,44.8,45.158,4929558,0
2011-10-07,45.352,45.385,43.518,44.589,5278494,0
2011-10-10,45.417,47.073,45.401,47.073,3789596,0
2011-10-11,46.732,49.776,46.44,49.662,4726088,0
2011-10-12,50.628,51.65,50.279,50.417,5088595,0
2011-10-13,50.206,50.887,49.914,50.595,2599738,0
2011-10-14,51.391,52.535,50.271,51.147,3020492,0
2011-10-17,50.936,51.537,50.003,50.49,2132119,0
2011-10-18,50.749,52.754,50.279,52.348,3330660,0
2011-10-19,53.014,53.85,51.447,52.089,3940474,0
2011-10-20,52.235,52.641,50.514,51.951,2315170,0
2011-10-21,52.576,52.77,51.431,52.3,1831195,0
2011-10-24,52.356,54.036,52.332,53.663,1796506,0
2011-10-25,53.192,53.614,52.754,52.99,2245462,0
2011-10-26,53.736,54.077,50.798,52.121,5432595,0
2011-10-27,60.602,63.305,59.206,61.154,9692701,0
2011-10-28,59.872,61.341,57.973,59.547,4893745,0
2011-10-31,59.085,60.042,58.362,59.109,4071017,0
2011-11-01,57.445,58.557,56.244,56.901,3209059,0
2011-11-02,57.323,58.784,57.007,58.078,2997284,0
2011-11-03,58.784,60.692,57.567,60.489,3908994,0
2011-11-04,59.75,60.846,58.971,60.245,2267819,0
2011-11-07,60.14,60.537,58.054,59.726,1919652,0
2011-11-08,60.213,60.456,58.841,60.286,1862840,0
2011-11-09,58.533,59.052,57.226,57.445,2159373,0
2011-11-10,58.176,58.346,56.504,57.697,1928542,0
2011-11-11,58.362,60.586,58.362,60.05,2186484,0
2011-11-14,60.213,61.722,59.904,60.529,2590295,0
2011-11-15,60.359,62.031,60.286,61.641,2048719,0
2011-11-16,61.13,63.094,60.846,61.106,2605418,0
2011-11-17,60.895,60.959,57.786,58.801,2714823,0
2011-11-18,58.322,58.435,56.853,57.25,2719256,0
2011-11-21,56.65,56.739,54.605,55.944,2894044,0
2011-11-22,55.887,56.228,54.929,55.327,1836030,0
2011-11-23,54.954,55.14,52.892,53.144,2014724,0
2011-11-25,52.689,53.825,52.292,52.324,826117,0
2011-11-28,53.777,55.846,53.777,55.505,2435818,0
2011-11-29,55.384,55.871,53.72,53.817,2446975,0
2011-11-30,55.7,57.981,55.611,57.94,3532573,0
2011-12-01,57.729,58.671,57.421,57.908,1422939,0
2011-12-02,58.484,59.02,57.38,57.445,1047726,0
2011-12-05,58.89,60.659,58.76,59.255,2307893,0
2011-12-06,59.304,60.172,59.003,59.434,1309411,0
2011-12-07,59.109,59.166,57.632,58.549,1373237,0
2011-12-08,57.932,58.403,56.52,56.666,1455936,0
2011-12-09,56.682,58.184,56.682,57.835,1653770,0
2011-12-12,56.836,57.161,55.027,55.838,2321224,0
2011-12-13,56.35,56.804,53.614,53.866,2202415,0
2011-12-14,53.249,53.558,51.253,51.886,2288453,0
2011-12-15,52.981,53.038,51.017,51.853,2093692,0
2011-12-16,52.145,53.963,51.48,52.007,3449894,0
2011-12-19,52.373,52.576,49.767,49.93,2496474,0
2011-12-20,50.806,51.529,49.995,51.439,2168226,0
2011-12-21,49.995,50.076,46.091,47.446,5945109,0
2011-12-22,47.787,49.792,47.446,49.767,2995422,0
2011-12-23,49.767,50.595,49.321,50.352,1800457,0
2011-12-27,50.506,50.944,50.23,50.303,1087970,0
2011-12-28,50.092,50.417,49.143,49.329,1825127,0
2011-12-29,49.483,49.897,49.078,49.784,1363326,0
2011-12-30,49.589,49.824,48.915,49.28,1672439,0
2012-01-03,50.652,51.399,49.508,50.287,2425907,0
2012-01-04,50.319,50.944,49.581,50.214,3094265,0
2012-01-05,50.149,52.097,49.816,51.658,3173799,0
2012-01-06,51.48,51.529,48.818,50.336,4939059,0
2012-01-09,50.538,50.96,49.8,50.563,1752774,0
2012-01-10,51.366,52.527,50.977,52.032,2791944,0
2012-01-11,52.259,53.452,52.105,52.811,2112759,0
2012-01-12,53.192,53.355,52.381,53.111,2844015,0
2012-01-13,54.28,54.548,52.064,52.632,2326585,0
2012-01-17,53.355,54.166,53.054,53.298,1949089,0
2012-01-18,53.322,55.303,53.274,54.832,2900648,0
2012-01-19,55.928,57.445,55.716,56.309,3653852,0
2012-01-20,55.879,55.895,54.905,55.286,3420140,0
2012-01-23,55.505,55.773,54.215,55.286,2717736,0
2012-01-24,55.863,57.08,54.913,55.059,4482808,0
2012-01-25,55.156,55.83,53.955,54.872,5985791,0
2012-01-26,56.033,57.096,51.991,52.754,7480670,0
2012-01-27,52.154,53.639,51.74,52.868,3139332,0
2012-01-30,52.316,53.428,51.74,52.787,2034297,0
2012-01-31,53.184,53.209,52.186,52.916,1598244,0
2012-02-01,53.209,54.361,52.933,53.996,2138651,0
2012-02-02,53.858,54.945,53.793,54.605,2127551,0
2012-02-03,55.254,55.984,54.929,55.822,2143375,0
2012-02-06,55.635,56.431,55.441,56.366,2292193,0
2012-02-07,56.398,58.151,56.171,57.372,3737325,0
2012-02-08,57.348,58.021,56.91,57.875,2767994,0
2012-02-09,57.875,58.711,57.697,58.419,1921190,0
2012-02-10,57.908,58.094,57.38,57.997,1722882,0
2012-02-13,58.443,59.994,58.379,59.75,2137075,0
2012-02-14,59.393,60.075,59.231,59.953,1536288,0
2012-02-15,60.74,62.047,60.018,60.188,3463412,0
2012-02-16,60.335,61.625,60.156,61.317,1770684,0
2012-02-17,61.601,61.666,60.44,60.683,2094516,0
2012-02-21,60.562,60.943,59.401,59.75,2325854,0
2012-02-22,59.872,60.099,59.385,59.515,1801510,0
2012-02-23,59.352,60.002,58.533,59.88,1736718,0
2012-02-24,60.562,61.341,59.921,61,2107990,0
2012-02-27,60.627,61.495,59.88,61.065,1270409,0
2012-02-28,61.097,61.487,60.383,60.748,1085419,0
2012-02-29,60.87,62.088,60.586,60.659,2034849,0
2012-03-01,61.057,62.266,60.643,61.893,1564478,0
2012-03-02,61.601,61.844,60.732,61.219,1376728,0
2012-03-05,61.065,61.235,58.654,59.661,2665602,0
2012-03-06,59.068,59.247,57.819,58.289,1997089,0
2012-03-07,58.443,58.76,57.867,58.289,1881138,0
2012-03-08,58.784,61.154,58.752,61.073,4842225,0
2012-03-09,61.17,62.331,61.17,61.901,2106766,0
2012-03-12,61.901,62.688,61.584,62.672,1762403,0
2012-03-13,63.175,64.725,62.997,64.693,2447431,0
2012-03-14,64.384,64.912,63.329,63.5,2210386,0
2012-03-15,63.759,64.336,62.997,64.271,1236319,0
2012-03-16,64.117,64.433,63.321,63.467,1918707,0
2012-03-19,63.386,64.092,62.834,63.467,1270878,0
2012-03-20,62.997,63.118,62.201,62.339,2006173,0
2012-03-21,62.51,64.165,62.493,63.686,1485212,0
2012-03-22,62.932,63.751,62.599,63.678,1514461,0
2012-03-23,63.808,63.808,62.721,63.045,1770063,0
2012-03-26,63.743,65.334,63.467,65.334,2143338,0
2012-03-27,65.212,65.496,64.19,64.409,1828493,0
2012-03-28,64.401,64.92,62.859,63.63,1770810,0
2012-03-29,63.467,63.987,62.907,63.613,1705667,0
2012-03-30,64.117,64.62,63.484,64.044,2316533,0
2012-04-02,64.19,65.407,63.191,64.888,1443783,0
2012-04-03,64.644,65.212,63.987,64.506,1526141,0
2012-04-04,63.751,63.873,62.842,63.321,1469447,0
2012-04-05,62.712,63.459,62.396,63.41,804802,0
2012-04-09,62.339,62.364,61.049,61.495,1531323,0
2012-04-10,61.463,61.941,59.726,59.823,2233978,0
2012-04-11,59.352,60.886,59.044,60.099,2058034,0
2012-04-12,60.505,60.976,60.18,60.757,1913635,0
2012-04-13,60.659,61.706,60.651,60.968,1735446,0
2012-04-16,61.617,61.966,60.229,61.325,1437886,0
2012-04-17,62.258,63.711,61.877,63.281,2799324,0
2012-04-18,63.078,64.319,62.875,63.451,1973871,0
2012-04-19,63.987,65.618,63.143,63.467,2676420,0
2012-04-20,63.686,64.368,63.094,63.126,1367207,0
2012-04-23,62.437,62.583,61,62.372,2088877,0
2012-04-24,62.534,62.575,60.164,60.481,2185467,0
2012-04-25,61.3,62.842,60.992,62.631,3302369,0
2012-04-26,70.082,71.413,67.363,70.415,8012099,0
2012-04-27,69.173,69.92,68.913,69.619,4077721,0
2012-04-30,69.205,70.163,68.751,69.481,2361848,0
2012-05-01,69.327,71.015,68.986,70.853,2627645,0
2012-05-02,70.041,71.21,69.903,70.804,1992740,0
2012-05-03,70.658,71.161,68.832,69.335,2194726,0
2012-05-04,68.954,69.23,66.689,67.241,2951032,0
2012-05-07,67.144,67.931,66.624,67.314,2310251,0
2012-05-08,66.6,66.787,64.149,66.202,3980817,0
2012-05-09,65.439,67.079,64.295,66.438,2745996,0
2012-05-10,66.957,67.241,63.313,63.589,4810209,0
2012-05-11,63.394,65.602,62.712,64.49,2229300,0
2012-05-14,63.995,64.384,63.191,63.459,1878892,0
2012-05-15,63.678,65.18,63.508,63.954,2423928,0
2012-05-16,64.295,64.993,62.177,62.615,2164101,0
2012-05-17,62.737,63.216,61.065,61.065,2321493,0
2012-05-18,61.787,62.372,60.546,60.724,2703145,0
2012-05-21,61.211,63.394,59.937,63.102,2184257,0
2012-05-22,63.199,64.157,62.477,63.833,2268264,0
2012-05-23,62.94,64.604,62.453,64.466,1873561,0
2012-05-24,64.311,64.466,60.968,61.43,3203092,0
2012-05-25,61.568,61.885,61.032,61.219,2245409,0
2012-05-29,61.844,61.982,60.44,61.568,3127171,0
2012-05-30,60.984,60.984,58.866,60.026,3358287,0
2012-05-31,59.961,60.261,58.297,59.312,2493792,0
2012-06-01,57.112,58.492,56.966,57.453,3418822,0
2012-06-04,57.648,58.711,56.723,58.663,2675241,0
2012-06-05,58.257,59.904,58.151,59.799,2263438,0
2012-06-06,60.229,62.745,59.961,62.453,2516947,0
2012-06-07,63.346,63.427,61.43,61.609,2247686,0
2012-06-08,61.284,62.786,60.87,62.591,1783985,0
2012-06-11,63.061,63.435,60.903,61.016,1546869,0
2012-06-12,61.187,62.323,60.813,62.307,1849712,0
2012-06-13,62.047,63.118,61.154,61.56,1900201,0
2012-06-14,61.706,62.915,60.984,62.29,2047381,0
2012-06-15,62.729,65.082,62.493,65.026,2753860,0
2012-06-18,64.766,65.472,63.435,65.293,2182584,0
2012-06-19,66.064,67.233,65.285,65.715,1675737,0
2012-06-20,65.829,66.43,64.944,65.65,1339045,0
2012-06-21,65.853,65.853,63.224,63.346,2580384,0
2012-06-22,63.889,65.285,63.605,65.042,1761786,0
2012-06-25,64.344,64.344,62.615,63.492,1438350,0
2012-06-26,63.695,65.058,63.313,64.766,1834465,0
2012-06-27,64.677,66.105,64.677,65.35,1716213,0
2012-06-28,64.66,65.204,62.323,63.402,2073422,0
2012-06-29,65.529,68.134,65.464,68.126,2952194,0
2012-07-02,68.24,68.467,67.46,68.166,1180412,0
2012-07-03,68.248,69.514,67.947,69.489,845132,0
2012-07-05,69.295,69.473,67.744,67.996,1689893,0
2012-07-06,65.748,65.748,61.804,62.859,5396247,0
2012-07-09,63.021,63.305,61.584,62.136,3118811,0
2012-07-10,63.118,64.092,61.601,61.795,2319211,0
2012-07-11,62.006,62.639,60.529,61.016,2409426,0
2012-07-12,60.757,63.021,60.156,61.657,2046765,0
2012-07-13,61.601,62.372,61.024,62.193,1702545,0
2012-07-16,61.674,63.102,61.503,61.982,1794968,0
2012-07-17,62.364,62.729,60.489,62.152,1541935,0
2012-07-18,63.532,66.227,63.11,66.137,3157801,0
2012-07-19,66.633,67.347,65.464,67.063,3075016,0
2012-07-20,66.819,66.819,65.375,65.537,1910419,0
2012-07-23,63.459,63.808,60.813,63.118,3297196,0
2012-07-24,63.045,64.108,61.706,62.299,2377409,0
2012-07-25,62.315,63.175,60.408,60.959,5309032,0
2012-07-26,58.703,62.315,58.2,60.237,7784250,0
2012-07-27,60.675,63.581,59.994,63.151,4142851,0
2012-07-30,62.607,62.753,58.054,59.45,7008291,0
2012-07-31,59.75,60.31,58.784,58.987,3681846,0
2012-08-01,59.223,59.515,56.098,56.268,4579520,0
2012-08-02,55.765,57.713,55.327,56.333,3805923,0
2012-08-03,57.583,59.263,56.406,58.792,3386961,0
2012-08-06,58.963,59.393,58.289,58.995,2120943,0
2012-08-07,59.279,60.683,59.182,60.351,2073224,0
2012-08-08,60.359,60.399,59.206,59.442,1365208,0
2012-08-09,59.369,61.479,59.166,61.317,3069494,0
2012-08-10,60.976,61.917,60.546,61.893,3269980,0
2012-08-13,61.779,62.193,61.325,61.666,2611210,0
2012-08-14,61.787,61.958,61.024,61.252,2561594,0
2012-08-15,60.992,61.487,60.554,60.919,1566949,0
2012-08-16,61.576,62.623,61.008,62.372,2536695,0
2012-08-17,62.42,63.654,61.885,63.37,2428771,0
2012-08-20,63.208,63.443,61.941,62.299,1842160,0
2012-08-21,62.818,63.484,62.364,62.704,2013138,0
2012-08-22,62.258,63.199,61.617,63.045,1320342,0
2012-08-23,62.721,63.199,61.868,62.534,1432704,0
2012-08-24,62.193,62.75,61.56,62.493,1389384,0
2012-08-27,62.542,63.492,62.015,62.631,1081182,0
2012-08-28,62.404,63.029,62.023,62.526,1441721,0
2012-08-29,62.712,63.346,62.25,63.281,1971084,0
2012-08-30,62.737,62.899,62.144,62.477,1534613,0
2012-08-31,63.256,64.035,61.925,63.053,1831123,0
2012-09-04,62.842,63.727,62.258,63.305,1283746,0
2012-09-05,63.151,63.273,62.29,62.997,1742711,0
2012-09-06,63.5,66.373,63.224,66.348,3465136,0
2012-09-07,66.194,66.43,65.066,65.407,1700704,0
2012-09-10,65.375,65.918,65.017,65.204,1662375,0
2012-09-11,64.798,65.285,64.271,65.078,1194451,0
2012-09-12,65.293,65.74,64.863,65.155,1643643,0
2012-09-13,64.709,65.675,63.695,65.18,3450978,0
2012-09-14,65.31,66.657,64.92,66.34,3321409,0
2012-09-17,66.405,66.527,65.504,65.91,1666950,0
2012-09-18,65.634,66.357,65.253,65.537,1345466,0
2012-09-19,65.407,66.219,64.75,66.008,1911979,0
2012-09-20,65.756,66.024,65.099,65.926,1170834,0
2012-09-21,66.219,67.046,65.748,65.894,2474403,0
2012-09-24,63.532,63.833,61.576,62.493,3705710,0
2012-09-25,62.648,63.126,60.854,61.089,2660348,0
2012-09-26,60.976,61.381,59.669,60.229,2594318,0
2012-09-27,60.675,61.771,60.375,61.536,1647422,0
2012-09-28,61.179,62.855,61.162,62.111,2797909,0
2012-10-01,62.461,63.159,61.162,61.592,1615146,0
2012-10-02,61.893,62.217,60.813,61.268,1799226,0
2012-10-03,61.787,61.893,60.716,61.041,1806415,0
2012-10-04,59.945,60.789,59.198,60.586,3335474,0
2012-10-05,61.203,61.365,58.07,58.086,4358536,0
2012-10-08,58.054,58.346,56.374,57.299,5521356,0
2012-10-09,57.185,57.194,54.921,55.303,4728468,0
2012-10-10,55.319,56.317,55.262,55.757,3085306,0
2012-10-11,56.414,57.015,53.752,54.881,13902425,0
2012-10-12,56.017,56.78,54.288,54.945,4503205,0
2012-10-15,55.457,55.668,53.98,54.207,3700409,0
2012-10-16,54.15,55.838,53.89,55.716,4041274,0
2012-10-17,55.254,55.424,52.778,52.795,6155339,0
2012-10-18,52.73,53.614,52.105,52.681,4134982,0
2012-10-19,52.665,53.541,52.024,52.072,3875246,0
2012-10-22,52.227,52.348,50.823,51.861,4001700,0
2012-10-23,51.131,52.056,50.595,51.788,3218485,0
2012-10-24,52.494,52.641,51.147,52.007,6257389,0
2012-10-25,52.754,52.754,48.81,51.204,11131798,0
2012-10-26,50.977,52.17,50.612,50.985,3639705,0
2012-10-31,51.131,51.496,50.003,50.141,2988183,0
2012-11-01,50.344,51.78,49.897,51.715,3409640,0
2012-11-02,51.926,51.943,50.92,50.943,2184913,0
2012-11-05,50.92,51.163,50.161,51.066,1993254,0
2012-11-06,51.155,53.152,51.115,52.235,4223754,0
2012-11-07,51.869,51.869,50.392,50.4,1949033,0
2012-11-08,50.425,50.725,49.151,49.151,2108395,0
2012-11-09,48.152,49.337,48.128,48.834,2987580,0
2012-11-12,49.053,49.167,48.047,48.12,2280981,0
2012-11-13,47.722,47.795,46.732,47.016,3415476,0
2012-11-14,47.592,48.38,46.391,46.537,2607815,0
2012-11-15,46.61,47.089,45.912,46.886,3388734,0
2012-11-16,46.894,48.29,46.716,48.055,3411031,0
2012-11-19,48.94,49.662,48.688,49.638,3684674,0
2012-11-20,49.629,49.629,48.388,48.826,2286735,0
2012-11-21,48.818,50.279,48.81,50.238,3244064,0
2012-11-23,50.368,50.409,49.565,50.133,1034357,0
2012-11-26,49.97,50.766,49.751,50.457,1944942,0
2012-11-27,50.433,50.514,48.899,48.923,3413075,0
2012-11-28,48.883,49.443,47.357,49.386,5848592,0
2012-11-29,49.735,50.879,49.662,50.766,3554293,0
2012-11-30,50.814,51.212,49.418,49.638,3384031,0
2012-12-03,50.06,50.279,48.826,48.899,2640559,0
2012-12-04,48.964,49.93,48.899,49.524,3675767,0
2012-12-05,49.28,49.483,47.422,48.615,3508370,0
2012-12-06,48.485,49.354,48.307,48.737,3063984,0
2012-12-07,48.842,50.709,48.631,50.344,5353181,0
2012-12-10,50.189,51.415,50.182,50.774,3084929,0
2012-12-11,51.537,53.501,51.163,53.225,4600513,0
2012-12-12,53.468,53.647,51.788,51.926,2609106,0
2012-12-13,51.951,52.616,51.594,52.17,2032450,0
2012-12-14,52.007,52.945,51.861,52.77,2458510,0
2012-12-17,52.827,53.874,52.714,53.712,1985842,0
2012-12-18,53.809,54.694,53.708,54.566,2500861,0
2012-12-19,55.027,55.692,53.898,53.931,2629667,0
2012-12-20,53.915,54.122,52.892,53.217,3848484,0
2012-12-21,52.689,53.907,52.032,53.687,4283033,0
2012-12-24,53.623,53.687,52.753,52.998,545027,0
2012-12-26,53.201,54.158,52.778,53.16,728888,0
2012-12-27,53.201,53.241,51.999,52.86,977776,0
2012-12-28,52.527,53.111,52.186,52.186,1146367,0
2012-12-31,52.186,53.412,51.91,53.257,1497655,0
2013-01-02,54.483,55.538,53.89,55.327,3034208,0
2013-01-03,55.262,55.497,53.29,53.46,3172073,0
2013-01-04,53.623,54.442,53.175,54.012,2124965,0
2013-01-07,53.907,55.635,53.387,55.319,3344408,0
2013-01-08,55.343,55.846,54.572,55.562,3330989,0
2013-01-09,56.496,57.583,56.496,57.421,4304279,0
2013-01-10,57.697,58.005,56.147,57.202,3163601,0
2013-01-11,57.242,58.119,57.096,58.005,4162188,0
2013-01-14,58.005,58.857,56.707,57.388,2722689,0
2013-01-15,56.788,56.853,55.002,56.585,3810206,0
2013-01-16,56.203,56.536,55.668,55.895,2594229,0
2013-01-17,56.341,56.544,55.595,55.684,2110358,0
2013-01-18,55.692,55.976,54.523,54.905,3157598,0
2013-01-22,54.743,55.197,54.507,54.84,2454674,0
2013-01-23,55.262,56.382,54.905,55.879,2674058,0
2013-01-24,56.325,57.445,55.716,56.35,3505126,0
2013-01-25,56.52,58.2,56.025,58.07,2737493,0
2013-01-28,58.338,58.565,57.575,57.957,2490898,0
2013-01-29,54.377,56.772,53.72,55.781,5651355,0
2013-01-30,55.781,55.838,54.15,54.361,5891488,0
2013-01-31,61.106,61.276,58.987,59.377,7443337,0
2013-02-01,59.409,60.862,58.452,60.083,4401282,0
2013-02-04,59.945,60.513,58.598,58.987,3791499,0
2013-02-05,59.271,59.791,58.892,59.499,2339463,0
2013-02-06,59.393,59.58,58.776,58.963,2207957,0
2013-02-07,58.809,59.093,57.713,58.338,2393593,0
2013-02-08,58.338,59.572,58.305,59.174,1917957,0
2013-02-11,59.174,59.32,58.468,58.76,1806668,0
2013-02-12,58.979,59.977,58.646,59.726,2099032,0
2013-02-13,59.572,59.596,57.989,58.752,2183958,0
2013-02-14,58.476,58.801,58.127,58.443,1901830,0
2013-02-15,58.395,59.547,58.289,58.939,2823186,0
2013-02-19,59.044,59.693,58.882,59.62,1851334,0
2013-02-20,59.661,59.969,58.46,58.573,1810541,0
2013-02-21,58.379,58.427,57.161,57.948,2130281,0
2013-02-22,58.387,59.223,58.021,59.174,1439390,0
2013-02-25,59.458,60.14,57.632,57.794,1968089,0
2013-02-26,58.021,59.012,56.812,57.429,3136908,0
2013-02-27,57.445,58.159,56.934,57.656,1878054,0
2013-02-28,57.77,58.387,57.405,57.543,2576405,0
2013-03-01,57.559,58.407,56.723,57.916,3014757,0
2013-03-04,57.632,59.158,57.421,59.158,2037166,0
2013-03-05,59.466,60.245,59.336,59.929,1486943,0
2013-03-06,60.115,60.432,59.75,60.326,1199042,0
2013-03-07,60.375,60.594,59.88,60.27,890190,0
2013-03-08,60.651,60.83,60.075,60.408,1363289,0
2013-03-11,60.132,60.862,60.132,60.586,1087805,0
2013-03-12,61.032,61.032,59.555,60.099,1250363,0
2013-03-13,60.343,60.83,59.563,60.505,1768354,0
2013-03-14,60.529,61.219,60.026,60.992,1598392,0
2013-03-15,60.821,61.276,59.848,59.888,2653970,0
2013-03-18,59.109,59.385,58.443,58.59,2537498,0
2013-03-19,58.776,58.841,57.226,57.867,2501769,0
2013-03-20,58.573,59.15,58.159,58.89,1695605,0
2013-03-21,58.062,58.792,57.64,58.443,2168491,0
2013-03-22,58.541,58.541,57.461,57.632,2199085,0
2013-03-25,57.697,57.924,56.719,56.901,3136043,0
2013-03-26,57.315,57.762,56.674,57.616,3338452,0
2013-03-27,57.502,58.305,56.65,57.948,1757026,0
2013-03-28,57.616,58.646,57.048,58.557,2637233,0
2013-04-01,58.849,58.963,57.794,57.973,1436608,0
2013-04-02,58.241,58.581,57.474,58.038,2001208,0
2013-04-03,58.07,58.192,57.048,57.177,2137210,0
2013-04-04,57.048,57.202,56.236,56.593,1733779,0
2013-04-05,54.272,56.114,51.943,55.919,4326169,0
2013-04-08,56.017,56.155,54.239,55.221,3069451,0
2013-04-09,55.376,55.489,54.11,54.556,3301376,0
2013-04-10,54.848,56.203,54.564,55.798,2841015,0
2013-04-11,55.554,56.374,55.067,56.106,3191846,0
2013-04-12,56.455,57.169,55.968,57.129,3230332,0
2013-04-15,56.983,57.332,55.838,55.968,2474253,0
2013-04-16,56.341,57.754,56.082,57.705,3037270,0
2013-04-17,57.259,57.827,55.708,56.057,2799935,0
2013-04-18,56.122,56.276,54.556,54.645,2237695,0
2013-04-19,54.872,55.051,53.72,54.515,3061218,0
2013-04-22,54.702,54.864,53.955,54.499,1554964,0
2013-04-23,54.921,55.465,54.426,55.043,1965780,0
2013-04-24,54.962,55.384,54.605,54.913,4214198,0
2013-04-25,52.145,52.592,50.49,51.082,11172615,0
2013-04-26,50.944,51.277,50.011,50.157,3784693,0
2013-04-29,50.23,50.705,49.939,50.441,2582518,0
2013-04-30,50.06,51.009,49.914,50.449,4437754,0
2013-05-01,50.295,51.001,50.23,50.49,2615816,0
2013-05-02,50.441,50.969,49.995,50.92,2872006,0
2013-05-03,51.561,51.813,51.139,51.529,2541062,0
2013-05-06,51.821,52.129,51.553,52.081,2954298,0
2013-05-07,52.032,52.527,51.788,52.04,1448823,0
2013-05-08,51.723,52.438,51.723,52.405,1672919,0
2013-05-09,52.795,53.55,52.04,53.201,3399290,0
2013-05-10,53.257,54.036,53.16,54.02,2784309,0
2013-05-13,53.817,53.931,53.209,53.403,1963670,0
2013-05-14,53.444,54.002,53.257,53.403,2807833,0
2013-05-15,53.355,53.436,52.597,52.892,3728003,0
2013-05-16,53.152,55.027,53.152,54.239,4150504,0
2013-05-17,54.45,54.97,53.858,54.247,3272263,0
2013-05-20,54.272,54.442,53.338,53.72,1790959,0
2013-05-21,53.858,54.28,53.265,53.866,1599321,0
2013-05-22,53.793,54.012,52.113,52.275,2396582,0
2013-05-23,51.594,52.251,51.415,51.658,2282475,0
2013-05-24,51.155,52.113,50.814,51.48,2036954,0
2013-05-28,52.105,53.006,51.853,52.373,2118565,0
2013-05-29,51.943,52.624,51.943,52.137,1957051,0
2013-05-30,52.3,53.27,51.959,53.014,1652900,0
2013-05-31,52.551,53.103,52.227,52.251,1597417,0
2013-06-03,52.251,52.551,50.725,51.407,2714690,0
2013-06-04,51.236,51.399,50.323,50.652,3004398,0
2013-06-05,51.699,52.213,50.92,51.001,3443103,0
2013-06-06,50.879,51.058,49.589,50.977,4655867,0
2013-06-07,50.693,51.756,50.693,51.626,2198183,0
2013-06-10,51.504,51.723,50.879,51.431,1771412,0
2013-06-11,51.098,51.74,50.571,50.96,2011095,0
2013-06-12,51.472,51.569,50.165,50.279,1508427,0
2013-06-13,50.189,50.449,49.767,50.287,2270133,0
2013-06-14,50.287,50.482,49.589,49.694,1804271,0
2013-06-17,50.125,50.498,49.711,49.792,2672826,0
2013-06-18,49.938,50.636,49.84,50.482,2864683,0
2013-06-19,50.587,50.896,49.707,49.711,2085131,0
2013-06-20,49.589,50.595,49.435,49.727,2678528,0
2013-06-21,49.751,49.751,48.351,48.686,4690658,0
2013-06-24,48.298,48.445,47.073,47.511,2992370,0
2013-06-25,47.633,48.315,47.41,47.511,2451504,0
2013-06-26,47.958,49.191,47.82,48.404,2266062,0
2013-06-27,48.558,49.459,48.542,49.337,1879776,0
2013-06-28,49.11,49.394,48.177,48.988,2205390,0
2013-07-01,49.248,50.035,49.143,49.662,3673108,0
2013-07-02,49.743,50.271,49.183,49.589,2836989,0
2013-07-03,49.402,50.392,49.102,50.238,1425951,0
2013-07-05,50.571,51.439,50.287,51.423,1890064,0
2013-07-08,51.707,51.707,51.139,51.383,1712736,0
2013-07-09,51.585,52.174,51.399,52.072,2211814,0
2013-07-10,51.999,53.014,51.837,52.99,2160248,0
2013-07-11,53.606,54.434,53.338,54.223,2273942,0
2013-07-12,54.337,54.97,54.223,54.71,2038381,0
2013-07-15,54.556,54.596,53.403,54.02,2664649,0
2013-07-16,53.955,54.069,53.379,53.955,2207022,0
2013-07-17,54.142,54.345,53.063,53.087,2166425,0
2013-07-18,52.503,53.238,52.3,52.559,2672919,0
2013-07-19,52.47,52.957,52.389,52.811,2347670,0
2013-07-22,53.29,53.623,52.811,53.566,1589355,0
2013-07-23,53.631,54.061,53.452,53.623,1928850,0
2013-07-24,54.394,55.392,54.377,54.775,4463071,0
2013-07-25,57.177,57.348,54.361,55.173,8217330,0
2013-07-26,55.116,55.116,54.012,55.01,3970895,0
2013-07-29,54.71,56.078,54.71,55.984,3059424,0
2013-07-30,56.301,57.518,56.033,57.275,3890595,0
2013-07-31,57.323,58.638,57.056,58.452,4990817,0
2013-08-01,58.663,59.839,58.663,59.093,3221965,0
2013-08-02,59.288,59.856,59.101,59.344,2792844,0
2013-08-05,59.198,59.66,59.012,59.32,1471099,0
2013-08-06,59.158,59.401,58.638,59.003,1809303,0
2013-08-07,58.744,59.117,58.249,58.419,1365831,0
2013-08-08,58.792,59.385,58.581,59.093,1428552,0
2013-08-09,58.963,59.401,58.711,59.214,1368445,0
2013-08-12,58.801,59.734,58.736,59.523,1325466,0
2013-08-13,59.75,60.107,58.979,59.791,1204243,0
2013-08-14,59.848,59.896,59.141,59.693,1265940,0
2013-08-15,58.882,59.028,58.484,58.898,2166165,0
2013-08-16,58.817,59.028,58.103,58.111,1558861,0
2013-08-19,58.208,58.922,57.916,58.03,2376466,0
2013-08-20,58.046,58.606,57.77,58.224,1520940,0
2013-08-21,57.965,58.594,57.763,58.192,1882390,0
2013-08-22,58.314,59.523,58.273,59.434,1087189,0
2013-08-23,59.036,59.608,58.841,59.012,1746931,0
2013-08-26,59.62,59.62,58.379,58.435,1430548,0
2013-08-27,57.965,58.078,56.95,57.088,1401115,0
2013-08-28,57.202,57.664,56.974,57.023,881543,0
2013-08-29,57.048,58.281,56.69,57.77,955441,0
2013-08-30,58.013,58.452,57.259,57.437,1265135,0
2013-09-03,58.078,58.76,57.226,57.786,1061704,0
2013-09-04,57.729,58.046,57.218,57.867,1050973,0
2013-09-05,57.786,58.192,57.51,57.681,889354,0
2013-09-06,57.705,58.305,56.82,57.932,1284415,0
2013-09-09,58.176,58.549,57.794,58.403,932935,0
2013-09-10,58.792,58.939,57.981,58.322,1549169,0
2013-09-11,58.232,59.174,58.232,58.841,1372154,0
2013-09-12,59.174,60.31,59.008,59.831,2061270,0
2013-09-13,59.945,59.945,59.101,59.888,1176907,0
2013-09-16,60.472,60.61,59.604,59.766,1228604,0
2013-09-17,59.904,60.278,59.555,60.059,1325877,0
2013-09-18,60.115,60.968,59.921,60.83,1072246,0
2013-09-19,61.276,62.274,61.106,61.95,2227242,0
2013-09-20,62.274,62.623,61.633,61.747,1835437,0
2013-09-23,61.592,61.674,60.335,60.367,1480746,0
2013-09-24,59.685,59.758,58.2,58.671,3446558,0
2013-09-25,58.882,59.198,58.176,58.232,1767675,0
2013-09-26,58.265,58.947,58.265,58.484,1864707,0
2013-09-27,58.216,58.663,57.388,57.461,2413656,0
2013-09-30,56.893,57.51,56.325,57.307,1796023,0
2013-10-01,57.421,57.851,57.275,57.567,973200,0
2013-10-02,57.275,57.786,57.039,57.445,1379494,0
2013-10-03,57.137,57.47,55.603,55.895,2366677,0
2013-10-04,55.822,57.478,55.781,57.202,1428286,0
2013-10-07,57.348,58.224,56.812,57.177,1702805,0
2013-10-08,57.072,57.332,54.702,54.872,3868521,0
2013-10-09,55.156,55.189,53.955,54.101,4342564,0
2013-10-10,47.365,48.282,47.073,47.682,19034768,0
2013-10-11,47.909,48.558,47.682,47.949,4274200,0
2013-10-14,47.536,47.901,47.389,47.511,4617670,0
2013-10-15,47.446,47.479,46.221,46.375,5959077,0
2013-10-16,46.529,46.838,46.269,46.432,5504440,0
2013-10-17,46.18,46.513,45.839,46.464,6490372,0
2013-10-18,46.115,46.716,45.977,46.472,4847079,0
2013-10-21,46.529,46.829,46.14,46.18,3430129,0
2013-10-22,46.489,46.562,45.677,45.985,6072064,0
2013-10-23,45.856,46.269,44.979,45.507,6291260,0
2013-10-24,47.178,48.493,46.253,47.714,8024129,0
2013-10-25,47.738,47.949,46.959,47.057,4167313,0
2013-10-28,47.073,47.251,46.659,46.821,3126474,0
2013-10-29,46.813,47.138,46.302,46.432,3642055,0
2013-10-30,46.391,46.87,46.034,46.278,2084519,0
2013-10-31,46.18,46.708,45.961,46.083,2957435,0
2013-11-01,46.367,46.464,45.896,46.115,2177422,0
2013-11-04,46.432,46.976,46.278,46.797,3562415,0
2013-11-05,46.765,46.846,46.351,46.562,2172863,0
2013-11-06,46.7,48.664,46.691,48.477,4407578,0
2013-11-07,48.883,49.345,48.339,48.453,4220418,0
2013-11-08,48.534,48.972,47.868,48.526,3186906,0
2013-11-11,48.323,49.029,48.152,48.883,1761455,0
2013-11-12,48.664,49.613,48.501,49.467,2665469,0
2013-11-13,49.232,50.027,45.149,47.089,19852414,0
2013-11-14,46.829,46.894,44.249,44.606,16379824,0
2013-11-15,44.711,46.553,44.662,46.18,7200203,0
2013-11-18,46.294,46.781,45.807,46.399,3173846,0
2013-11-19,46.44,46.505,45.661,45.896,2798319,0
2013-11-20,45.791,46.765,45.774,46.586,3243584,0
2013-11-21,46.781,47.649,46.505,47.592,2573675,0
2013-11-22,47.544,48.014,47.154,47.885,3367290,0
2013-11-25,47.803,47.876,47.268,47.771,2082301,0
2013-11-26,47.795,47.982,47.414,47.698,2744818,0
2013-11-27,47.633,47.958,47.276,47.82,1898714,0
2013-11-29,48.217,48.457,47.576,48.144,1322844,0
2013-12-02,47.893,48.242,47.162,47.211,2126535,0
2013-12-03,47.114,47.544,46.813,47.203,1727940,0
2013-12-04,46.708,49.126,46.708,48.696,3646121,0
2013-12-05,48.509,48.696,47.398,47.73,2372714,0
2013-12-06,48.209,49.005,47.941,48.72,2398096,0
2013-12-09,48.704,49.053,47.982,48.152,2329343,0
2013-12-10,48.063,48.152,47.511,47.852,1878383,0
2013-12-11,47.787,47.982,46.967,47.016,1651918,0
2013-12-12,46.886,46.915,46.18,46.57,3072843,0
2013-12-13,46.821,47.211,46.497,47.065,2630106,0
2013-12-16,47.341,47.828,46.992,47.649,2207116,0
2013-12-17,47.511,47.511,46.821,47.016,1666337,0
2013-12-18,47.073,48.096,46.935,48.071,2715739,0
2013-12-19,48.152,48.574,47.941,47.982,1825402,0
2013-12-20,48.209,50.149,48.079,50.1,4095480,0
2013-12-23,50.181,50.271,49.37,49.694,1959458,0
2013-12-24,49.638,49.735,49.305,49.654,914209,0
2013-12-26,49.565,49.776,49.207,49.703,981269,0
2013-12-27,49.686,50.352,49.686,50.052,1092407,0
2013-12-30,50.003,51.155,49.816,51.082,1965125,0
2013-12-31,51.204,51.488,50.758,51.334,1365447,0
2014-01-02,51.163,51.285,50.295,50.717,1254747,0
2014-01-03,50.392,51.293,50.344,50.709,2081951,0
2014-01-06,50.693,50.887,49.491,49.516,2541393,0
2014-01-07,49.565,49.678,48.404,48.777,4582910,0
2014-01-08,48.794,49.743,48.412,49.727,3391070,0
2014-01-09,49.962,50.157,48.931,48.98,2362611,0
2014-01-10,49.378,49.394,48.363,48.802,2150438,0
2014-01-13,48.802,49.167,47.568,47.714,3221652,0
2014-01-14,47.86,48.777,47.69,48.745,4081310,0
2014-01-15,48.883,51.277,48.785,51.115,6613920,0
2014-01-16,50.4,50.977,49.556,49.792,5010801,0
2014-01-17,50.263,50.49,48.737,49.053,3540158,0
2014-01-21,49.418,49.938,48.915,49.905,3917067,0
2014-01-22,49.175,50.092,48.542,49.67,4725098,0
2014-01-23,49.67,49.67,47.641,48.428,3982000,0
2014-01-24,48.096,48.38,47.552,47.803,3190866,0
2014-01-27,47.998,48.006,47.073,47.187,4825271,0
2014-01-28,47.406,48.022,47.284,47.665,4690798,0
2014-01-29,47.487,47.487,46.545,46.748,6066766,0
2014-01-30,41.822,43.526,41.538,43.25,22356520,0
2014-01-31,44.33,44.792,43.802,43.883,7865941,0
2014-02-03,44.029,44.2,42.22,42.788,6669391,0
2014-02-04,42.828,43.595,42.698,43.518,6555877,0
2014-02-05,43.21,43.981,43.039,43.802,4552895,0
2014-02-06,43.948,44.5,43.624,44.013,3777382,0
2014-02-07,44.054,45.003,43.526,44.865,4756173,0
2014-02-10,44.833,45.328,44.654,44.971,2819940,0
2014-02-11,44.898,45.774,44.898,45.49,3532154,0
2014-02-12,45.531,46.042,45.369,45.653,4402726,0
2014-02-13,45.62,47.17,45.068,46.781,8259657,0
2014-02-14,45.92,46.773,45.856,46.375,6484067,0
2014-02-18,46.456,46.691,46.188,46.651,3039120,0
2014-02-19,46.44,46.919,46.351,46.456,2193877,0
2014-02-20,46.513,49.475,45.953,49.175,10336259,0
2014-02-21,49.516,49.597,48.087,48.534,4696016,0
2014-02-24,48.436,49.118,48.274,48.38,2329660,0
2014-02-25,48.753,48.915,48.063,48.899,2532034,0
2014-02-26,48.94,49.581,48.696,49.337,2879504,0
2014-02-27,49.143,49.565,48.923,49.443,1813340,0
2014-02-28,49.24,49.345,48.339,48.737,3012835,0
2014-03-03,48.282,48.753,48.022,48.55,2459088,0
2014-03-04,48.883,49.516,48.875,49.329,2500407,0
2014-03-05,49.345,50.928,49.021,50.774,4990317,0
2014-03-06,50.774,50.928,49.5,49.613,4182282,0
2014-03-07,49.946,50.254,49.102,49.5,2211850,0
2014-03-10,49.573,49.67,48.753,49.305,2228740,0
2014-03-11,49.272,49.767,48.818,48.964,1849439,0
2014-03-12,48.802,49.248,48.355,49.224,1608862,0
2014-03-13,49.435,49.694,48.315,48.712,2360362,0
2014-03-14,48.371,48.923,47.584,48.534,3354890,0
2014-03-17,48.761,49.589,48.761,49.337,2720781,0
2014-03-18,49.207,49.946,49.134,49.751,2018592,0
2014-03-19,49.662,50.571,49.329,50.198,3067265,0
2014-03-20,50.076,50.733,50.035,50.62,2393630,0
2014-03-21,51.066,51.066,49.613,50.336,3923297,0
2014-03-24,50.571,50.62,49.013,49.621,2289648,0
2014-03-25,49.881,50.263,49.207,49.427,1967429,0
2014-03-26,49.581,50.068,46.188,47.203,9871216,0
2014-03-27,47.057,47.584,46.399,47.26,4772694,0
2014-03-28,47.243,47.69,46.521,46.643,3386812,0
2014-03-31,46.691,47.04,46.14,46.618,4710108,0
2014-04-01,46.813,47.511,46.562,47.462,1941711,0
2014-04-02,47.454,48.185,47.454,47.657,1905909,0
2014-04-03,47.649,47.885,46.034,46.31,3527128,0
2014-04-04,46.537,46.537,45.231,45.88,4791550,0
2014-04-07,45.588,45.807,44.707,44.736,4124373,0
2014-04-08,44.687,45.937,44.687,45.774,3689403,0
2014-04-09,45.036,46.598,44.873,46.302,4085491,0
2014-04-10,46.334,46.383,44.776,44.825,4695286,0
2014-04-11,44.679,44.768,44.102,44.281,2682250,0
2014-04-14,44.727,44.938,44.143,44.378,3169401,0
2014-04-15,44.468,44.865,43.713,44.719,2853962,0
2014-04-16,45.093,45.645,44.727,45.377,2504020,0
2014-04-17,45.158,45.677,44.719,45.45,1685884,0
2014-04-21,45.628,45.961,45.336,45.904,1872463,0
2014-04-22,45.718,47.251,45.636,46.716,2960410,0
2014-04-23,46.456,46.521,45.369,45.442,5245781,0
2014-04-24,48.696,50.522,48.258,48.696,10404571,0
2014-04-25,49.102,49.427,47.917,48.225,11385664,0
2014-04-28,48.331,48.656,47,47.706,4836801,0
2014-04-29,47.958,47.974,47.04,47.373,4981877,0
2014-04-30,47.325,48.177,46.886,48.136,2874567,0
2014-05-01,48.826,48.907,47.99,48.079,3333962,0
2014-05-02,48.225,48.225,47.349,47.885,3672374,0
2014-05-05,47.625,48.169,47.568,48.096,3282189,0
2014-05-06,48.193,48.988,47.974,47.974,4322400,0
2014-05-07,48.014,48.883,47.641,48.802,5481792,0
2014-05-08,48.647,49.759,48.445,48.777,3199417,0
2014-05-09,48.696,48.964,48.104,48.647,2950075,0
2014-05-12,48.85,49.711,48.607,49.54,3262261,0
2014-05-13,49.516,49.605,48.891,48.996,3421938,0
2014-05-14,48.769,49.345,48.68,48.85,2731252,0
2014-05-15,49.143,49.508,48.104,49.362,5991850,0
2014-05-16,49.508,49.508,48.534,49.078,8407817,0
2014-05-19,48.972,49.727,48.838,49.491,2692286,0
2014-05-20,49.548,49.751,48.996,49.491,2193147,0
2014-05-21,49.491,50.173,49.491,49.743,1954657,0
2014-05-22,49.719,50.052,49.354,49.849,2053334,0
2014-05-23,49.865,49.97,49.459,49.865,1737001,0
2014-05-27,50.068,50.116,49.386,49.605,4842216,0
2014-05-28,49.524,49.703,48.972,49.394,6052192,0
2014-05-29,49.329,50.238,49.297,50.043,4902419,0
2014-05-30,50.189,50.676,49.954,50.295,7338200,0
2014-06-02,50.319,50.319,49.516,49.832,2479805,0
2014-06-03,49.719,49.881,49.143,49.378,3255526,0
2014-06-04,49.248,49.36,48.94,49.143,2529831,0
2014-06-05,49.191,49.824,48.94,49.67,3044859,0
2014-06-06,49.889,50.441,49.703,50.368,2123502,0
2014-06-09,50.279,51.196,50.254,50.936,3548653,0
2014-06-10,50.985,52.356,50.847,52.064,6997485,0
2014-06-11,51.853,52.462,51.61,52.421,2897667,0
2014-06-12,52.121,52.3,51.537,51.65,4271006,0
2014-06-13,51.65,51.817,51.245,51.675,3485094,0
2014-06-16,51.569,52.21,51.309,52.105,2734813,0
2014-06-17,52.016,52.722,51.829,52.559,3321583,0
2014-06-18,52.559,52.949,52.145,52.884,4101113,0
2014-06-19,53.054,53.338,52.417,52.722,3599356,0
2014-06-20,52.843,52.998,52.478,52.697,5880253,0
2014-06-23,52.592,52.949,52.267,52.803,2599211,0
2014-06-24,52.811,52.892,52.081,52.21,2972570,0
2014-06-25,52.3,52.608,52.081,52.429,2269978,0
2014-06-26,52.657,52.657,51.691,52.235,2319399,0
2014-06-27,51.983,52.283,51.431,52.105,3491365,0
2014-06-30,51.902,52.024,50.685,50.766,6090432,0
2014-07-01,51.034,51.537,50.839,51.261,3660616,0
2014-07-02,51.439,51.886,51.301,51.537,2418426,0
2014-07-03,51.715,52.097,51.488,51.569,1769703,0
2014-07-07,51.415,51.65,51.188,51.496,2094654,0
2014-07-08,51.366,51.447,50.612,50.814,3153575,0
2014-07-09,50.896,51.342,50.741,50.985,2438919,0
2014-07-10,50.271,50.993,50.181,50.928,2765845,0
2014-07-11,50.96,51.431,50.741,50.985,2115245,0
2014-07-14,51.407,51.642,51.109,51.456,2348391,0
2014-07-15,51.261,51.943,51.236,51.618,2131786,0
2014-07-16,51.813,52.267,51.366,51.472,3411019,0
2014-07-17,51.374,51.967,51.147,51.407,2826370,0
2014-07-18,51.22,51.796,51.123,51.634,2856850,0
2014-07-21,51.667,51.845,51.236,51.456,1571704,0
2014-07-22,51.585,52.494,51.585,52.007,3298760,0
2014-07-23,51.878,52.34,51.829,52.024,3865833,0
2014-07-24,53.485,54.848,53.485,54.231,7525973,0
2014-07-25,54.11,55.514,53.923,54.678,4426298,0
2014-07-28,54.791,55.968,54.661,55.708,5112032,0
2014-07-29,55.798,56.561,55.652,56.139,5177823,0
2014-07-30,56.414,57.015,55.952,55.992,4206437,0
2014-07-31,55.392,55.879,54.856,54.97,3866046,0
2014-08-01,54.978,55.294,54.296,54.702,2452438,0
2014-08-04,54.491,55.197,54.45,55.092,2635610,0
2014-08-05,54.937,55.449,54.637,55.173,2090769,0
2014-08-06,54.783,55.733,54.385,55.579,2481590,0
2014-08-07,55.757,56.098,55.514,55.725,2679893,0
2014-08-08,55.895,55.911,55.376,55.505,2645812,0
2014-08-11,55.757,56.236,55.627,55.992,2066855,0
2014-08-12,55.887,55.952,55.465,55.684,1770763,0
2014-08-13,55.928,56.321,55.392,56.236,2296687,0
2014-08-14,56.203,56.333,55.716,56.098,2047285,0
2014-08-15,56.504,56.52,55.376,55.96,2383694,0
2014-08-18,56.358,56.788,56.195,56.512,1887071,0
2014-08-19,56.439,56.642,56.244,56.414,2195668,0
2014-08-20,56.398,56.707,56.147,56.398,1878799,0
2014-08-21,56.398,56.991,56.106,56.893,2018844,0
2014-08-22,57.007,57.368,56.788,56.885,1988164,0
2014-08-25,57.015,57.129,56.455,56.853,1419076,0
2014-08-26,56.918,57.202,56.496,56.69,1858284,0
2014-08-27,56.65,56.974,56.26,56.796,1845676,0
2014-08-28,56.617,56.755,55.911,56.593,1694223,0
2014-08-29,56.82,57.242,56.69,57.023,2337982,0
2014-09-02,56.991,57.616,56.958,57.267,1754208,0
2014-09-03,57.307,57.624,57.096,57.356,1541016,0
2014-09-04,57.34,57.81,57.048,57.356,1483800,0
2014-09-05,57.145,57.851,57.145,57.486,1966603,0
2014-09-08,57.494,58.33,57.372,58.159,2780354,0
2014-09-09,57.9,58.232,57.534,57.705,1630984,0
2014-09-10,57.705,58.33,57.697,58.143,2085225,0
2014-09-11,58.005,58.995,57.908,58.598,3254395,0
2014-09-12,58.476,58.711,58.216,58.411,1781133,0
2014-09-15,58.305,58.581,57.689,58.151,1879333,0
2014-09-16,58.159,58.289,57.526,58.086,1657180,0
2014-09-17,58.151,58.841,57.737,58.013,2490139,0
2014-09-18,58.062,59.158,58.038,58.987,2335577,0
2014-09-19,59.101,59.101,57.794,58.143,3455569,0
2014-09-22,58.013,58.135,57.112,57.23,2344965,0
2014-09-23,57.121,57.461,56.934,57.275,2343199,0
2014-09-24,57.372,58.257,57.25,58.094,1836814,0
2014-09-25,57.9,57.908,56.901,56.934,1328355,0
2014-09-26,56.983,57.461,56.812,57.226,1229350,0
2014-09-29,56.934,57.948,56.788,57.632,1982699,0
2014-09-30,57.681,58.249,57.543,57.9,2968328,0
2014-10-01,57.778,57.778,55.773,55.854,4751359,0
2014-10-02,55.7,56.236,55.148,55.952,1876992,0
2014-10-03,56.406,56.772,55.871,56.488,1684674,0
2014-10-06,56.747,57.222,55.785,55.838,2066940,0
2014-10-07,54.71,55.278,54.507,54.807,3526347,0
2014-10-08,54.864,55.489,53.988,55.311,2276247,0
2014-10-09,55.173,55.432,54.58,54.596,2917184,0
2014-10-10,54.605,55.205,53.282,53.29,3208494,0
2014-10-13,53.16,53.314,52.081,52.527,6034177,0
2014-10-14,52.981,53.428,52.251,52.705,2955347,0
2014-10-15,52.137,52.787,51.756,52.705,3563733,0
2014-10-16,51.918,52.429,51.585,51.951,3542991,0
2014-10-17,52.316,52.608,51.983,52.381,3360831,0
2014-10-20,51.991,53.022,51.569,52.9,3523162,0
2014-10-21,53.038,53.655,52.852,53.566,3408456,0
2014-10-22,52.811,53.192,52.218,52.576,5270267,0
2014-10-23,49.078,50.725,48.94,50.189,12550790,0
2014-10-24,50.076,51.813,49.97,51.61,7352827,0
2014-10-27,51.683,51.869,51.123,51.366,2964234,0
2014-10-28,51.642,52.04,51.399,52.016,2303411,0
2014-10-29,51.926,52.154,51.001,51.163,2340000,0
2014-10-30,50.993,52.04,50.96,51.723,1423509,0
2014-10-31,52.462,52.665,51.991,52.129,1950702,0
2014-11-03,52.3,52.705,52.137,52.275,1091600,0
2014-11-04,52.202,52.673,52.072,52.486,1187561,0
2014-11-05,52.714,52.754,51.943,52.275,1359690,0
2014-11-06,52.494,53.679,52.494,53.558,2502394,0
2014-11-07,53.623,53.947,53.201,53.825,1696786,0
2014-11-10,53.744,54.369,53.59,54.223,1481070,0
2014-11-11,54.158,54.523,54.012,54.11,1195008,0
2014-11-12,53.777,54.223,53.736,53.761,1278405,0
2014-11-13,53.687,54.069,53.03,53.444,2313579,0
2014-11-14,53.436,54.085,53.347,53.639,1549220,0
2014-11-17,53.623,54.02,53.314,53.347,2091453,0
2014-11-18,53.241,53.606,52.551,52.803,3559588,0
2014-11-19,52.803,52.892,51.943,52.446,1706685,0
2014-11-20,52.17,52.957,51.926,52.665,1301613,0
2014-11-21,53.014,53.606,52.673,52.973,2666938,0
2014-11-24,52.973,53.282,52.438,53.071,1665909,0
2014-11-25,53.241,53.777,52.925,53.452,1782797,0
2014-11-26,53.371,53.517,52.803,53.428,1526133,0
2014-11-28,53.533,54.329,53.485,53.817,822287,0
2014-12-01,53.752,54.069,53.46,53.59,1452967,0
2014-12-02,53.761,54.166,53.363,53.72,1375242,0
2014-12-03,53.574,53.574,52.746,53.054,1445822,0
2014-12-04,53.054,53.387,52.823,53.387,2521660,0
2014-12-05,53.566,53.789,53.364,53.744,1460288,0
2014-12-08,53.566,53.724,51.878,52.024,1814752,0
2014-12-09,51.65,52.47,51.496,52.17,1572365,0
2014-12-10,51.967,52.145,50.733,50.847,1498856,0
2014-12-11,50.887,51.748,50.514,50.571,1656535,0
2014-12-12,49.84,50.198,48.688,48.696,3506665,0
2014-12-15,48.94,49.427,48.704,48.923,2327527,0
2014-12-16,48.72,49.354,48.396,48.42,1625774,0
2014-12-17,48.42,49.881,48.201,49.698,1948301,0
2014-12-18,50.384,51.374,50.279,51.366,2229286,0
2014-12-19,51.399,52.438,51.163,51.236,5757799,0
2014-12-22,51.074,52.016,51.042,51.618,1780707,0
2014-12-23,51.983,52.722,51.902,52.486,1451048,0
2014-12-24,52.559,52.73,52.308,52.332,506191,0
2014-12-26,52.389,52.876,52.365,52.454,509700,0
2014-12-29,52.292,52.827,52.17,52.641,1411437,0
2014-12-30,52.316,52.762,52.072,52.21,1086275,0
2014-12-31,52.397,53.318,51.772,51.78,1045900,0
2015-01-02,51.886,52.429,51.09,51.521,701915,0
2015-01-05,51.228,51.326,50.125,50.376,1549905,0
2015-01-06,50.563,50.887,48.81,48.964,2585397,0
2015-01-07,49.167,50.1,49.045,49.694,1591622,0
2015-01-08,50.003,50.563,49.711,49.922,1861642,0
2015-01-09,49.897,50.149,49.297,49.597,1097999,0
2015-01-12,49.5,50.06,49.005,49.629,1058792,0
2015-01-13,49.905,50.311,46.74,47.787,4337979,0
2015-01-14,47.438,47.446,45.831,46.691,4267451,0
2015-01-15,46.708,47.008,46.196,46.245,2366679,0
2015-01-16,46.131,47.438,45.88,47.381,2358748,0
2015-01-20,47.649,48.185,47.211,47.86,2891248,0
2015-01-21,47.763,47.966,47.227,47.747,2087400,0
2015-01-22,47.471,48.753,47.085,48.737,6546565,0
2015-01-23,48.834,49.508,48.639,49.491,2244716,0
2015-01-26,49.467,49.703,48.363,49.475,2306944,0
2015-01-27,48.696,49.329,47.844,48.785,2022509,0
2015-01-28,49.289,49.345,48.014,48.039,3103399,0
2015-01-29,50.465,51.348,48.542,49.313,4362284,0
2015-01-30,48.729,48.964,47.763,48.096,3058011,0
2015-02-02,48.16,48.923,47.219,48.858,2115079,0
2015-02-03,49.037,50.157,48.875,50.092,2169875,0
2015-02-04,49.905,50.263,49.418,49.654,1547178,0
2015-02-05,49.849,50.198,49.678,50.043,1541313,0
2015-02-06,50.043,50.652,49.922,50.457,1586233,0
2015-02-09,50.181,50.717,49.987,50.632,1720391,0
2015-02-10,50.985,51.537,50.839,51.431,1900393,0
2015-02-11,51.342,51.943,51.293,51.723,1783883,0
2015-02-12,51.805,52.048,51.537,51.707,1688107,0
2015-02-13,51.853,52.551,51.658,52.356,1825543,0
2015-02-17,52.162,52.235,51.65,52.072,1120450,0
2015-02-18,51.788,52.007,51.224,51.715,1381793,0
2015-02-19,51.715,52.373,51.334,52.178,1186565,0
2015-02-20,52.218,52.746,51.837,52.689,1263003,0
2015-02-23,52.421,52.511,51.131,51.188,1817435,0
2015-02-24,51.155,51.715,51.123,51.658,1345263,0
2015-02-25,51.691,52.365,51.391,52.048,1359876,0
2015-02-26,52.097,52.397,51.188,51.512,1257572,0
2015-02-27,51.521,52.016,51.318,51.679,1074779,0
2015-03-02,51.74,51.861,51.09,51.675,1322446,0
2015-03-03,51.512,51.512,50.579,50.66,1380972,0
2015-03-04,50.514,50.685,49.865,50.311,1263797,0
2015-03-05,50.384,50.514,50.06,50.336,1306675,0
2015-03-06,50.23,50.555,49.329,49.638,1272545,0
2015-03-09,49.629,50.076,49.362,49.954,1091298,0
2015-03-10,49.321,49.767,48.42,48.501,2062217,0
2015-03-11,48.307,48.615,47.885,48.217,1080455,0
2015-03-12,48.42,49.345,48.177,49.224,1392185,0
2015-03-13,48.931,49.345,48.672,48.907,1384669,0
2015-03-16,49.289,50.1,48.948,50.019,1353742,0
2015-03-17,49.703,50.254,49.646,50.043,1425082,0
2015-03-18,49.8,51.058,49.126,50.603,1429272,0
2015-03-19,50.595,51.293,50.595,51.115,1475969,0
2015-03-20,51.431,51.943,51.155,51.772,2483606,0
2015-03-23,51.772,52.17,51.423,51.91,1220795,0
2015-03-24,51.618,52.024,51.618,51.78,1489523,0
2015-03-25,51.78,51.78,51.009,51.009,1867294,0
2015-03-26,50.977,51.602,50.766,51.439,1555688,0
2015-03-27,51.123,51.78,51.001,51.626,1274146,0
2015-03-30,51.569,52.218,51.293,51.959,1339819,0
2015-03-31,51.732,52.227,51.602,51.837,1605471,0
2015-04-01,51.756,51.805,50.741,51.009,1816161,0
2015-04-02,50.928,51.09,50.368,50.465,1340189,0
2015-04-06,49.897,51.399,49.573,51.253,2118649,0
2015-04-07,50.749,52.267,50.749,51.338,2340722,0
2015-04-08,51.285,52.381,51.253,52.243,1314930,0
2015-04-09,51.447,52.511,51.18,52.47,2907882,0
2015-04-10,49.629,51.959,49.386,51.78,10708572,0
2015-04-13,51.642,51.943,51.22,51.512,2849672,0
2015-04-14,51.585,52.235,51.35,51.951,1785850,0
2015-04-15,52.413,53.517,52.348,53.16,2930780,0
2015-04-16,53.257,53.347,52.714,53.071,1232141,0
2015-04-17,52.592,52.746,51.821,51.959,2481019,0
2015-04-20,52.243,52.746,51.622,51.813,2118326,0
2015-04-21,52.105,52.535,51.707,52.121,1855059,0
2015-04-22,52.178,53.241,52.154,52.567,3004582,0
2015-04-23,53.095,55.449,52.494,54.653,5584633,0
2015-04-24,53.087,54.605,52.576,54.369,2456199,0
2015-04-27,54.377,54.694,54.174,54.337,1668675,0
2015-04-28,54.215,54.937,54.087,54.791,1587074,0
2015-04-29,54.58,56.187,54.45,55.611,3249622,0
2015-04-30,55.554,55.554,54.158,54.507,2790530,0
2015-05-01,55.027,55.108,54.199,54.329,1899822,0
2015-05-04,54.45,54.637,54.158,54.215,1502584,0
2015-05-05,54.199,54.532,53.29,53.785,2110640,0
2015-05-06,54.093,54.345,53.201,53.436,2431927,0
2015-05-07,53.476,53.59,53.119,53.525,1792049,0
2015-05-08,53.834,54.337,53.809,54.045,1355221,0
2015-05-11,54.093,54.321,53.761,53.89,1435556,0
2015-05-12,53.582,53.958,53.111,53.663,1260698,0
2015-05-13,53.72,54.28,53.274,53.574,1824672,0
2015-05-14,54.028,54.296,53.777,54.174,1884421,0
2015-05-15,54.304,54.369,53.127,53.249,2853203,0
2015-05-18,52.811,53.639,52.454,53.501,1925134,0
2015-05-19,53.72,53.972,53.16,53.412,1520845,0
2015-05-20,53.42,53.886,53.347,53.55,1532719,0
2015-05-21,53.46,53.866,53.038,53.72,2001720,0
2015-05-22,53.566,53.809,53.111,53.249,1361997,0
2015-05-26,53.184,53.412,52.421,53.079,2877920,0
2015-05-27,53.127,53.752,52.957,53.485,1583288,0
2015-05-28,53.322,53.403,52.787,53.144,1172274,0
2015-05-29,53.014,53.282,52.624,52.762,3509725,0
2015-06-01,53.144,53.412,52.649,53.379,3211763,0
2015-06-02,53.022,54.645,53.022,54.385,4539490,0
2015-06-03,54.507,54.726,53.696,53.785,2444547,0
2015-06-04,53.476,54.101,53.46,53.598,1801745,0
2015-06-05,53.533,53.955,53.184,53.801,1645018,0
2015-06-08,53.761,54.012,53.387,53.558,1183585,0
2015-06-09,52.892,53.014,52.113,52.308,4242752,0
2015-06-10,52.535,53.614,52.365,53.541,2775287,0
2015-06-11,57.948,57.997,56.212,57.129,8969846,0
2015-06-12,57.948,59.141,57.713,58.362,5631331,0
2015-06-15,57.957,57.973,56.796,56.828,4628623,0
2015-06-16,56.65,57.185,56.504,57.088,3307162,0
2015-06-17,57.064,57.153,56.528,56.893,2439742,0
2015-06-18,56.877,57.51,56.828,57.413,2502704,0
2015-06-19,57.453,57.697,57.112,57.226,3465491,0
2015-06-22,57.445,58.184,57.34,57.664,3568497,0
2015-06-23,58.03,59.077,57.664,58.987,3837402,0
2015-06-24,58.987,59.344,58.094,58.176,2606449,0
2015-06-25,58.289,58.435,58.005,58.119,1226217,0
2015-06-26,58.176,58.33,57.348,57.591,2544473,0
2015-06-29,57.023,57.332,56.601,56.642,1208967,0
2015-06-30,57.202,57.202,56.569,56.942,1455887,0
2015-07-01,57.47,57.608,56.187,56.309,1829098,0
2015-07-02,56.747,56.788,56.09,56.463,1595979,0
2015-07-06,55.919,56.139,55.53,55.822,1317641,0
2015-07-07,55.757,55.781,54.402,55.546,1972765,0
2015-07-08,55.367,55.895,54.978,55.108,1992972,0
2015-07-09,55.643,56.406,55.643,55.911,1890581,0
2015-07-10,56.398,56.431,56.033,56.13,961432,0
2015-07-13,56.398,57.096,56.22,56.91,1027227,0
2015-07-14,56.983,57.672,56.926,57.534,1365643,0
2015-07-15,57.689,57.689,56.581,56.69,1120428,0
2015-07-16,57.08,57.194,56.739,57.121,793246,0
2015-07-17,57.161,57.169,56.382,56.577,955394,0
2015-07-20,56.52,56.731,56.195,56.285,996301,0
2015-07-21,56.293,56.828,56.228,56.512,764784,0
2015-07-22,56.268,56.617,56.171,56.268,1187404,0
2015-07-23,56.406,57.104,56.244,56.536,835138,0
2015-07-24,56.812,56.812,55.879,56.228,1379247,0
2015-07-27,55.871,56.179,55.424,55.684,1955884,0
2015-07-28,55.79,56.569,55.343,56.512,1964509,0
2015-07-29,59.247,62.25,59.101,61.089,7775651,0
2015-07-30,60.87,61.519,60.537,61.487,3105955,0
2015-07-31,61.528,61.617,61.146,61.365,1913992,0
2015-08-03,61.032,61.779,60.813,61.576,2257165,0
2015-08-04,61.349,61.771,60.878,61.73,3814061,0
2015-08-05,62.258,63.07,61.868,62.461,2921012,0
2015-08-06,62.696,62.769,61.414,61.455,2686220,0
2015-08-07,61.203,61.592,60.651,61.081,1542751,0
2015-08-10,61.609,61.86,61.106,61.787,1559138,0
2015-08-11,61.446,61.56,60.472,61.032,1973296,0
2015-08-12,60.781,62.299,60.188,62.023,4173597,0
2015-08-13,62.25,62.575,61.487,62.331,2845976,0
2015-08-14,62.428,63.337,62.144,62.94,1855466,0
2015-08-17,62.729,63.118,62.355,63.094,1126784,0
2015-08-18,63.135,63.5,62.964,63.378,1431613,0
2015-08-19,63.061,63.646,62.526,62.997,988415,0
2015-08-20,62.299,62.672,61.56,61.568,1392185,0
2015-08-21,61.146,61.633,59.977,59.986,2280921,0
2015-08-24,57.048,57.616,53.89,54.394,5595508,0
2015-08-25,56.212,56.268,53.687,53.728,3362115,0
2015-08-26,55.23,55.57,53.728,55.522,3089691,0
2015-08-27,56.106,57.064,55.303,56.479,2744571,0
2015-08-28,56.009,56.252,55.424,55.749,2520200,0
2015-08-31,55.684,55.846,54.97,55.278,2680993,0
2015-09-01,53.874,54.337,52.843,53.079,2871234,0
2015-09-02,54.036,54.702,53.087,54.694,3428897,0
2015-09-03,54.97,56.082,54.767,55.083,2778085,0
2015-09-04,54.304,55.384,54.174,55.1,2104356,0
2015-09-08,56.187,56.715,55.286,56.682,2722270,0
2015-09-09,57.226,57.429,55.822,55.944,3962163,0
2015-09-10,55.757,57.356,55.757,56.731,1606779,0
2015-09-11,56.585,57.356,56.26,57.185,2359900,0
2015-09-14,57.567,57.948,56.95,57.38,2484592,0
2015-09-15,57.543,58.768,57.202,58.638,3375176,0
2015-09-16,58.541,59.296,58.419,59.223,2067023,0
2015-09-17,59.182,60.171,59.028,59.32,3012674,0
2015-09-18,58.541,60.067,58.5,58.679,6484458,0
2015-09-21,58.898,59.442,58.484,59.174,1363846,0
2015-09-22,58.59,59.279,57.778,58.557,1563081,0
2015-09-23,59.653,60.602,58.086,58.76,3127509,0
2015-09-24,58.241,59.426,58.159,59.223,2023972,0
2015-09-25,59.628,60.18,57.997,58.37,3323303,0
2015-09-28,58.241,58.573,56.203,56.212,2354784,0
2015-09-29,55.838,56.033,54.759,54.881,2690604,0
2015-09-30,55.351,56.325,54.897,56.228,2324168,0
2015-10-01,56.317,56.991,55.879,56.893,2123454,0
2015-10-02,56.139,58.094,55.595,58.086,1803963,0
2015-10-05,58.541,59.385,58.435,59.003,1691059,0
2015-10-06,58.711,58.841,57.77,58.143,2701570,0
2015-10-07,58.241,58.792,57.608,58.784,1849941,0
2015-10-08,58.638,60.748,58.249,60.497,1698985,0
2015-10-09,59.117,61.771,59.117,61.698,2117417,0
2015-10-12,61.682,61.909,61.187,61.455,2119585,0
2015-10-13,61.292,61.657,60.383,60.529,3135773,0
2015-10-14,60.318,60.789,59.458,59.701,1709715,0
2015-10-15,59.969,60.911,59.734,60.748,2759727,0
2015-10-16,60.83,61.365,60.537,61.252,1926806,0
2015-10-19,61.024,61.747,60.578,61.576,1691723,0
2015-10-20,61.292,61.893,60.31,61.617,1391045,0
2015-10-21,61.357,61.592,58.281,58.37,3102382,0
2015-10-22,63.524,65.61,62.055,65.399,7474721,0
2015-10-23,65.431,65.878,64.352,65.853,2514533,0
2015-10-26,65.983,67.655,65.472,66.697,2529072,0
2015-10-27,66.422,67.103,65.764,66.738,2106820,0
2015-10-28,66.251,68.313,66.251,68.313,1370006,0
2015-10-29,67.744,67.793,66.211,66.316,1785604,0
2015-10-30,66.251,67.144,66.251,66.633,1784988,0
2015-11-02,66.844,67.472,65.991,67.16,1468934,0
2015-11-03,66.957,67.363,66.219,66.348,1871124,0
2015-11-04,66.235,67.314,64.888,67.136,2125435,0
2015-11-05,67.436,67.452,66.186,66.649,1714264,0
2015-11-06,66.559,67.485,66.243,66.568,2397110,0
2015-11-09,66.381,66.478,64.685,65.261,2721070,0
2015-11-10,65.326,65.845,64.936,65.813,2048787,0
2015-11-11,65.813,66.397,65.577,65.65,1162392,0
2015-11-12,65.862,66.665,65.058,65.131,2450955,0
2015-11-13,64.92,64.993,62.68,63.232,3274018,0
2015-11-16,63.273,64.474,63.273,64.457,2655981,0
2015-11-17,64.693,65.31,63.24,63.646,2281906,0
2015-11-18,61.666,61.666,57.088,57.25,10055173,0
2015-11-19,57.242,59.856,57.242,58.939,4934494,0
2015-11-20,59.393,61.179,58.971,60.911,3456004,0
2015-11-23,60.838,61.755,60.683,61.544,2199723,0
2015-11-24,61.243,62.501,60.513,62.396,3206497,0
2015-11-25,62.786,63.451,61.633,61.974,1334644,0
2015-11-27,61.893,62.607,61.722,62.372,549654,0
2015-11-30,62.104,62.656,61.868,62.226,2062341,0
2015-12-01,63.013,63.305,62.043,63.167,1751348,0
2015-12-02,63.329,63.833,62.177,62.648,1879330,0
2015-12-03,62.664,62.988,60.805,61.195,1876279,0
2015-12-04,61.187,61.998,60.781,61.852,2422246,0
2015-12-07,61.966,62.364,61.325,62.169,1837230,0
2015-12-08,61.885,64.774,61.487,63.727,3540836,0
2015-12-09,63.386,63.711,61.649,62.128,2517120,0
2015-12-10,61.982,62.842,61.885,62.364,1530923,0
2015-12-11,61.641,62.364,60.757,60.935,2000857,0
2015-12-14,61.179,61.836,60.083,61.243,1879516,0
2015-12-15,61.998,63.881,61.69,63.589,2982003,0
2015-12-16,63.946,64.563,63.078,64.255,2961919,0
2015-12-17,64.319,64.587,62.956,63.029,2606326,0
2015-12-18,62.802,63.037,60.326,60.635,5021303,0
2015-12-21,60.976,61.211,60.002,60.464,1647605,0
2015-12-22,60.87,61.633,60.554,61.122,1178096,0
2015-12-23,61.503,62.12,59.385,61.722,702315,0
2015-12-24,61.763,62.364,61.674,61.852,577661,0
2015-12-28,61.852,62.161,61.106,61.666,1019099,0
2015-12-29,62.006,63.451,61.974,62.867,945935,0
2015-12-30,62.656,63.074,61.43,62.461,379019,0
2015-12-31,62.266,62.485,61.13,61.398,737863,0
2016-01-04,60.383,60.383,58.606,60.197,1493331,0
2016-01-05,60.521,61.674,59.466,59.693,1337472,0
2016-01-06,58.874,60.099,58.841,60.05,1482438,0
2016-01-07,58.671,59.44,57.202,57.567,1662813,0
2016-01-08,57.924,58.216,56.414,56.552,1602885,0
2016-01-11,56.617,57.031,54.84,55.895,2090633,0
2016-01-12,56.455,57.599,56.309,57.453,1663666,0
2016-01-13,57.461,57.705,53.874,54.596,1973543,0
2016-01-14,55.092,55.221,53.509,54.686,1970831,0
2016-01-15,52.957,54.247,52.957,53.809,1967150,0
2016-01-19,53.127,54.377,52.884,53.623,3157335,0
2016-01-20,52.811,54.872,51.545,53.972,2910164,0
2016-01-21,54.329,55.132,52.908,53.095,2641798,0
2016-01-22,53.898,54.816,53.679,54.734,1865365,0
2016-01-25,54.361,55.059,53.274,53.606,1954697,0
2016-01-26,53.898,55.514,53.322,55.343,1553556,0
2016-01-27,54.394,55.254,53.136,53.517,2307935,0
2016-01-28,57.502,58.833,54.54,55.603,6696357,0
2016-01-29,56.236,57.283,55.741,57.185,2927003,0
2016-02-01,57.161,57.892,56.065,57.543,1956882,0
2016-02-02,56.39,56.658,53.006,53.785,2956631,0
2016-02-03,54.264,55.514,52.754,55.262,2134955,0
2016-02-04,55.335,56.293,54.41,54.491,2152945,0
2016-02-05,53.931,54.199,51.261,51.902,3110370,0
2016-02-08,51.415,51.577,49.922,51.293,2056434,0
2016-02-09,50.717,52.486,50.084,50.587,1952729,0
2016-02-10,51.139,52.162,50.514,50.547,1840688,0
2016-02-11,49.792,51.123,49.435,50.628,2025682,0
2016-02-12,51.115,52.235,50.685,52.194,1401488,0
2016-02-16,52.778,53.493,52.048,53.298,1323676,0
2016-02-17,53.631,56.617,53.46,56.179,3151491,0
2016-02-18,56.147,56.561,55.116,55.635,2087762,0
2016-02-19,55.367,56.366,55.156,56.228,1570179,0
2016-02-22,57.202,57.267,56.244,56.723,1016402,0
2016-02-23,56.244,56.747,55.205,55.806,1223158,0
2016-02-24,55.01,56.682,54.467,56.471,1542640,0
2016-02-25,56.341,58.159,56.064,58.119,1624592,0
2016-02-26,58.419,58.419,57.505,58.062,1145309,0
2016-02-29,57.875,58.18,57.25,57.34,2091276,0
2016-03-01,58.265,60.968,57.608,60.935,2773608,0
2016-03-02,60.472,61.203,59.352,60.083,2398074,0
2016-03-03,59.766,60.132,59.223,60.018,1393183,0
2016-03-04,59.539,61.122,59.232,60.383,1203312,0
2016-03-07,59.969,61.17,59.969,61.097,1754225,0
2016-03-08,60.391,60.992,60.002,60.026,1737238,0
2016-03-09,60.408,61.276,60.18,60.919,1071730,0
2016-03-10,61.357,62.347,60.221,61.43,2252954,0
2016-03-11,61.909,62.558,61.349,62.063,1542612,0
2016-03-14,61.998,62.493,60.87,62.355,1117994,0
2016-03-15,61.868,62.631,61.406,62.461,1396731,0
2016-03-16,61.99,62.899,61.844,62.55,1283060,0
2016-03-17,62.566,62.94,61.568,62.639,1574658,0
2016-03-18,62.672,62.737,61.552,62.55,1704298,0
2016-03-21,62.737,63.346,62.501,63.321,1776681,0
2016-03-22,63.256,63.5,62.729,63.264,2096567,0
2016-03-23,62.98,63.248,61.868,62.209,1159698,0
2016-03-24,62.096,62.347,61.308,62.234,2265322,0
2016-03-28,62.461,62.493,61.925,62.169,1574886,0
2016-03-29,61.852,63.516,61.576,63.305,724176,0
2016-03-30,63.808,64.246,63.078,63.135,769771,0
2016-03-31,62.964,64.173,62.706,63.784,832290,0
2016-04-01,63.248,64.62,62.769,64.555,1068753,0
2016-04-04,64.839,64.847,63.759,64.336,826568,0
2016-04-05,64.222,64.222,63.029,63.719,1283390,0
2016-04-06,63.824,64.482,63.143,64.441,598358,0
2016-04-07,63.816,63.816,62.307,62.704,1047182,0
2016-04-08,63.427,64.514,63.264,63.711,1015607,0
2016-04-11,64.035,65.09,63.597,63.751,1658248,0
2016-04-12,63.711,63.889,62.777,63.427,1525803,0
2016-04-13,64.003,64.928,63.573,64.685,1312232,0
2016-04-14,65.017,65.659,64.498,65.586,1353593,0
2016-04-15,65.318,65.618,64.36,65.375,2099320,0
2016-04-18,65.074,66.113,64.522,66.04,1724021,0
2016-04-19,66.17,66.186,64.628,65.042,1303325,0
2016-04-20,65.269,65.732,64.173,65.35,2307425,0
2016-04-21,70.204,73.044,67.923,68.199,6381384,0
2016-04-22,67.939,68.134,66.576,67.282,4514095,0
2016-04-25,66.908,67.489,66.722,67.193,2049282,0
2016-04-26,67.412,67.589,66.714,67.517,1044545,0
2016-04-27,67.647,68.296,66.746,68.093,1517505,0
2016-04-28,67.598,68.093,66.316,66.592,1517991,0
2016-04-29,65.926,66.548,65.237,66.422,1534232,0
2016-05-02,66.438,67.168,65.991,67.095,1082740,0
2016-05-03,66.381,66.527,65.155,65.488,1057392,0
2016-05-04,65.099,65.683,64.595,65.09,905881,0
2016-05-05,65.318,65.667,64.766,65.139,1698781,0
2016-05-06,64.912,65.951,64.774,65.935,1069121,0
2016-05-09,65.626,66.551,65.107,66.073,823354,0
2016-05-10,66.324,67.801,66.024,67.736,1472712,0
2016-05-11,67.404,68.102,67.055,67.071,642442,0
2016-05-12,67.558,67.939,66.486,67.306,762949,0
2016-05-13,67.136,67.72,66.641,66.746,604334,0
2016-05-16,66.917,67.858,66.657,67.355,1371089,0
2016-05-17,67.331,67.444,66.454,66.795,818506,0
2016-05-18,66.771,67.404,66.34,67.152,919054,0
2016-05-19,66.925,67.136,65.853,66.746,947410,0
2016-05-20,67.111,67.671,66.811,67.533,1120479,0
2016-05-23,67.606,68.986,67.525,67.915,1702505,0
2016-05-24,68.467,69.798,68.207,69.684,1227670,0
2016-05-25,69.725,69.798,67.355,67.452,3153784,0
2016-05-26,67.988,69.368,67.866,68.873,1764755,0
2016-05-27,68.751,69.416,68.564,69.392,767940,0
2016-05-31,69.571,69.635,68.548,68.921,1230177,0
2016-06-01,68.751,69.83,68.613,69.644,992235,0
2016-06-02,69.254,70.244,68.402,70.171,1665893,0
2016-06-03,69.96,70.025,68.824,69.222,817269,0
2016-06-06,69.449,69.972,69.189,69.887,1110049,0
2016-06-07,69.928,70.853,69.538,70.845,1868372,0
2016-06-08,70.926,71.789,70.187,71.567,1592599,0
2016-06-09,71.113,71.543,70.82,71.161,1117604,0
2016-06-10,70.35,70.601,69.717,69.814,841003,0
2016-06-13,69.416,70.634,69.035,69.416,1423536,0
2016-06-14,69.319,69.554,68.905,69.262,983407,0
2016-06-15,69.416,69.676,68.499,68.572,1202292,0
2016-06-16,68.166,68.564,67.615,68.515,1211538,0
2016-06-17,68.248,68.434,67.704,68.02,1354347,0
2016-06-20,68.954,69.53,68.783,69.1,1228031,0
2016-06-21,69.424,69.635,68.889,69.181,1087675,0
2016-06-22,69.311,69.692,68.978,69.075,571059,0
2016-06-23,69.433,70.204,69.165,70.082,1337013,0
2016-06-24,66.819,67.769,65.326,65.375,2236099,0
2016-06-27,64.595,64.685,61.885,62.51,2643337,0
2016-06-28,63.321,64.612,63.185,64.319,2212774,0
2016-06-29,64.514,65.472,64.417,65.448,1439781,0
2016-06-30,65.553,65.715,64.344,65.001,1896809,0
2016-07-01,64.815,65.447,64.433,65.22,1533176,0
2016-07-05,65.001,65.634,63.792,64.319,929292,0
2016-07-06,63.954,64.75,63.768,64.579,1029949,0
2016-07-07,64.563,65.805,64.238,65.488,1208225,0
2016-07-08,66.089,68.02,65.691,67.801,1634115,0
2016-07-11,68.134,68.491,67.363,67.558,1296746,0
2016-07-12,68.166,68.459,67.428,68.15,1096288,0
2016-07-13,68.166,68.556,67.486,68.248,1428711,0
2016-07-14,68.921,69.189,68.467,68.897,625853,0
2016-07-15,69.213,69.213,68.459,68.856,620430,0
2016-07-18,68.946,69.286,68.637,68.767,791245,0
2016-07-19,68.726,69.676,68.726,69.059,873189,0
2016-07-20,69.222,69.984,68.824,69.79,722317,0
2016-07-21,69.749,69.984,68.958,69.165,1394638,0
2016-07-22,69.327,70.691,68.905,70.674,1297053,0
2016-07-25,70.723,71.689,70.22,71.648,1693857,0
2016-07-26,71.681,72.638,71.494,72.5,3638237,0
2016-07-27,69.603,71.608,68.986,71.405,5094926,0
2016-07-28,71.567,72.541,71.567,72.281,1739213,0
2016-07-29,72.224,72.403,71.462,72.338,1880303,0
2016-08-01,71.186,72.03,70.179,70.301,3383421,0
2016-08-02,69.936,69.96,67.655,67.744,3089786,0
2016-08-03,67.728,68.946,67.68,68.832,1962067,0
2016-08-04,68.824,69.384,68.004,68.142,1542420,0
2016-08-05,68.467,69.165,68.377,68.978,943016,0
2016-08-08,69.165,69.554,68.791,68.946,1485840,0
2016-08-09,68.856,69.295,68.848,69.092,973243,0
2016-08-10,69.319,69.481,69.027,69.481,1155325,0
2016-08-11,69.522,70.82,69.019,70.755,1760057,0
2016-08-12,70.431,70.869,70.017,70.739,1218678,0
2016-08-15,70.739,71.275,70.439,70.983,878573,0
2016-08-16,70.804,70.975,70.179,70.325,1008652,0
2016-08-17,70.415,70.82,69.879,70.601,1065070,0
2016-08-18,70.342,71.462,70.228,71.332,1211257,0
2016-08-19,71.38,71.389,70.82,71.096,928001,0
2016-08-22,70.893,71.238,70.804,70.983,660556,0
2016-08-23,71.291,71.884,71.271,71.673,1532792,0
2016-08-24,71.437,71.884,71.088,71.494,675726,0
2016-08-25,71.502,71.819,71.259,71.648,697815,0
2016-08-26,71.746,72.622,71.096,71.526,1047473,0
2016-08-29,71.6,72.143,71.591,71.859,813895,0
2016-08-30,71.851,72.151,71.04,71.324,761173,0
2016-08-31,71.356,71.506,70.285,70.764,959225,0
2016-09-01,70.561,71.405,70.131,70.837,1130317,0
2016-09-02,71.218,71.348,70.139,70.593,1103815,0
2016-09-06,70.463,71.056,70.342,71.048,1120984,0
2016-09-07,71.072,71.21,70.52,70.788,684024,0
2016-09-08,70.471,70.731,69.92,69.993,582585,0
2016-09-09,69.303,69.802,67.525,67.533,1409840,0
2016-09-12,67.087,68.28,66.779,68.215,1582949,0
2016-09-13,67.655,68.499,67.014,67.663,1495384,0
2016-09-14,67.728,68.231,67.241,67.55,1072219,0
2016-09-15,65.415,68.54,65.415,68.053,986168,0
2016-09-16,67.85,68.02,67.176,67.339,1701485,0
2016-09-19,67.858,68.256,67.193,67.663,1101152,0
2016-09-20,68.175,68.321,67.452,67.517,830834,0
2016-09-21,67.996,68.726,67.655,68.572,889165,0
2016-09-22,69.059,69.319,68.816,69.116,1062389,0
2016-09-23,69.132,69.36,68.629,68.913,1036185,0
2016-09-26,68.775,69.084,68.272,68.637,618129,0
2016-09-27,68.329,69.311,68.15,69.189,497478,0
2016-09-28,69.14,69.863,68.97,69.822,615751,0
2016-09-29,69.822,69.956,68.913,68.937,519643,0
2016-09-30,69.278,69.66,68.8,69.165,1041781,0
2016-10-03,68.564,68.905,67.566,68.304,1045330,0
2016-10-04,68.848,68.905,67.891,68.264,851059,0
2016-10-05,68.621,69.27,68.191,68.954,838578,0
2016-10-06,69.035,69.262,68.345,68.913,559551,0
2016-10-07,68.994,69.092,67.915,68.418,460094,0
2016-10-10,68.848,69.554,68.637,68.743,618416,0
2016-10-11,68.629,68.78,66.917,67.42,1246304,0
2016-10-12,67.533,68.175,67.229,67.631,896572,0
2016-10-13,67.249,68.24,66.032,67.68,2628102,0
2016-10-14,68.11,68.694,67.728,67.882,1983393,0
2016-10-17,68.012,68.434,67.444,67.501,1338708,0
2016-10-18,68.337,69.465,68.166,69.246,2026856,0
2016-10-19,69.335,70.536,69.084,70.041,2302504,0
2016-10-20,72.76,72.914,69.887,70.074,4067004,0
2016-10-21,69.871,70.544,68.994,69.149,3008034,0
2016-10-24,69.798,70.374,69.619,69.936,2762526,0
2016-10-25,69.733,70.041,68.775,68.905,1506319,0
2016-10-26,68.921,69.493,68.061,68.093,1115765,0
2016-10-27,68.686,68.978,67.444,67.655,1291272,0
2016-10-28,67.696,69.14,67.671,68.597,2174557,0
2016-10-31,68.913,69.142,68.434,68.824,2095933,0
2016-11-01,69.124,69.303,68.313,68.978,1690614,0
2016-11-02,68.954,69.108,67.866,68.012,1481433,0
2016-11-03,68.304,68.507,67.688,67.728,997678,0
2016-11-04,67.371,68.248,67.371,67.566,923312,0
2016-11-07,68.84,69.635,68.451,69.408,1040760,0
2016-11-08,69.392,69.595,68.84,69.181,795083,0
2016-11-09,67.736,69.928,66.819,69.757,1423578,0
2016-11-10,69.968,71.056,68.515,70.382,1762628,0
2016-11-11,70.114,70.285,69.116,69.433,1576099,0
2016-11-14,69.692,70.139,67.566,67.801,1531317,0
2016-11-15,68.11,69.952,67.915,69.838,1484583,0
2016-11-16,69.579,70.398,69.092,70.342,1328737,0
2016-11-17,70.26,71.591,69.713,71.405,1292237,0
2016-11-18,71.526,71.729,70.382,70.463,1178547,0
2016-11-21,70.764,71.543,70.621,71.405,787184,0
2016-11-22,71.559,71.819,71.072,71.762,707664,0
2016-11-23,71.486,71.705,70.48,71.161,1296712,0
2016-11-25,71.462,71.729,71.104,71.673,541778,0
2016-11-28,71.389,71.875,70.95,70.983,1200375,0
2016-11-29,70.877,71.859,70.877,71.372,960569,0
2016-11-30,71.348,71.673,70.195,70.39,905642,0
2016-12-01,70.204,70.898,68.97,69.368,1586123,0
2016-12-02,69.262,69.518,68.528,69.489,1358490,0
2016-12-05,70.293,72.306,69.838,72.224,2237823,0
2016-12-06,72.176,72.176,70.975,71.113,1602215,0
2016-12-07,71.104,72.322,70.536,72.298,1490875,0
2016-12-08,71.94,73.247,71.733,73.044,1219954,0
2016-12-09,73.353,73.491,72.354,72.492,890226,0
2016-12-12,72.257,72.565,71.827,72.127,869347,0
2016-12-13,72.517,73.913,72.139,73.409,1190227,0
2016-12-14,73.385,74.026,73.133,73.409,1808214,0
2016-12-15,73.734,74.927,73.442,74.473,1376829,0
2016-12-16,74.878,74.992,73.507,73.604,1759379,0
2016-12-19,73.702,74.456,73.547,74.221,681365,0
2016-12-20,74.448,74.611,74.083,74.448,890679,0
2016-12-21,74.643,74.887,74.237,74.716,1315859,0
2016-12-22,74.18,74.18,73.231,73.409,1393492,0
2016-12-23,73.401,73.856,73.142,73.726,610962,0
2016-12-27,74.018,74.44,73.791,73.831,539675,0
2016-12-28,73.978,74.006,72.987,73.109,682374,0
2016-12-29,73.004,73.507,72.898,73.06,748446,0
2016-12-30,73.369,73.564,72.257,72.484,830514,0
2017-01-03,73.247,73.791,72.614,73.15,1255644,0
2017-01-04,73.215,73.466,73.036,73.255,1242425,0
2017-01-05,73.093,73.539,72.76,73.239,688159,0
2017-01-06,73.458,74.213,73.069,73.864,1142705,0
2017-01-09,73.669,74.079,73.052,73.685,1198820,0
2017-01-10,73.767,74.262,73.434,73.572,901875,0
2017-01-11,73.466,74.464,73.466,74.318,1526668,0
2017-01-12,74.091,74.284,72.926,73.937,873275,0
2017-01-13,74.042,74.765,73.994,74.505,1585762,0
2017-01-17,74.489,74.887,73.466,73.775,1827266,0
2017-01-18,73.961,75.99,73.693,75.933,1908364,0
2017-01-19,75.812,75.885,74.903,75.179,1130593,0
2017-01-20,75.52,76.356,75.236,75.471,1260897,0
2017-01-23,75.447,75.852,74.18,75.033,1494288,0
2017-01-24,75.325,76.891,75.122,76.591,1396572,0
2017-01-25,77.102,77.833,76.331,77.703,3170666,0
2017-01-26,73.596,74.538,71.9,72.655,5640117,0
2017-01-27,72.801,73.596,72.76,73.255,2941999,0
2017-01-30,72.971,74.132,72.419,73.961,3595148,0
2017-01-31,73.896,74.067,72.874,74.01,2472195,0
2017-02-01,74.27,75,70.24,71.24,5190424,0
2017-02-02,71,75.57,71,74.95,4521068,0
2017-02-03,75.65,76.945,75.22,76.7,3980322,0
2017-02-06,76.39,76.73,75.54,76.3,2363726,0
2017-02-07,76.57,78.49,76.32,77.65,2985243,0
2017-02-08,77.24,78.165,76.875,77.69,2468636,0
2017-02-09,77.91,79.375,77.64,78.42,2859330,0
2017-02-10,78.47,79.01,77.83,78.55,1912688,0
2017-02-13,78.55,79.365,78.55,78.78,2855840,0
2017-02-14,78.6,79.36,78.05,78.93,2054977,0
2017-02-15,78.72,80.54,78.14,80.16,2383945,0
2017-02-16,80.43,80.74,79.46,79.96,2102862,0
2017-02-17,79.75,80.77,79.68,80.5,1932142,0
2017-02-21,80.52,81.1,80.18,80.77,1824372,0
2017-02-22,80.43,80.89,79.81,80.17,1630944,0
2017-02-23,80.32,80.47,79.31,79.93,1238946,0
2017-02-24,79.73,80.19,78.9293,80.18,1031219,0
2017-02-27,80.13,80.34,79.555,80.16,755694,0
2017-02-28,79.47,79.82,78.91,78.95,1711456,0
2017-03-01,79.72,80.97,79.23,80.77,1495949,0
2017-03-02,80.4,80.4,79.19,79.33,1741771,0
2017-03-03,79.51,80.11,78.88,79.95,1268911,0
2017-03-06,79.9,80,79.1058,79.66,1673101,0
2017-03-07,79.72,80.39,79.39,79.9,1307628,0
2017-03-08,79.92,80.58,79.42,79.92,1101963,0
2017-03-09,79.91,80.07,78.49,79.03,1487105,0
2017-03-10,79.36,79.79,79.06,79.53,1073227,0
2017-03-13,79.56,87.99,79.05,84.93,5459013,0
2017-03-14,84.51,84.7733,81.04,82.02,5427900,0
2017-03-15,81.65,83.22,81.45,82.51,3211466,0
2017-03-16,82.77,82.99,81.91,82.57,1546801,0
2017-03-17,83.03,83.07,82.1,82.72,2238142,0
2017-03-20,82.81,82.96,81.95,82.49,1246785,0
2017-03-21,82.74,82.83,81.46,81.51,2175844,0
2017-03-22,81.81,82.68,81.33,82.2,1106184,0
2017-03-23,82.07,84.14,81.73,83.39,3846168,0
2017-03-24,83.67,84.75,82.94,83.14,1416863,0
2017-03-27,82.7,84.35,81.88,83.57,1802972,0
2017-03-28,83.97,84.2,83.23,83.99,1451980,0
2017-03-29,83.55,83.83,82.33,83.59,1038463,0
2017-03-30,83.46,84.25,83.46,84.11,935599,0
2017-03-31,83.55,84.1184,83.37,83.39,1357406,0
2017-04-03,83.54,84.08,82.79,83.44,1901826,0
2017-04-04,83.42,83.98,82.67,83.3,901073,0
2017-04-05,83.7,84.27,82.695,82.96,933018,0
2017-04-06,83.1,83.34,82.51,83.05,723975,0
2017-04-07,83,83.5713,82.74,83.15,2021201,0
2017-04-10,83.2,83.68,82.94,83.44,643423,0
2017-04-11,83.24,83.83,82.76,83.68,1329414,0
2017-04-12,83.7,83.89,82.8,83,576076,0
2017-04-13,83.06,83.68,82.77,82.96,705040,0
2017-04-17,83.37,83.7299,83,83.44,1125437,0
2017-04-18,83.35,83.63,82.55,83.12,816421,0
2017-04-19,83.53,84.11,83.08,83.23,1695202,0
2017-04-20,83.69,83.93,83.19,83.67,1699763,0
2017-04-21,83.64,83.77,82.86,83.09,1267379,0
2017-04-24,84.43,84.5,83.31,84.37,1613717,0
2017-04-25,84.73,84.73,83.8,84.05,1463842,0
2017-04-26,84.65,84.66,83.5,84.12,1579736,0
2017-04-27,84.6,84.82,80.53,81.44,3705931,0
2017-04-28,81.48,81.64,80.1,80.94,2528427,0
2017-05-01,81.24,81.9,81.01,81.75,1349524,0
2017-05-02,82.03,82.03,81.03,81.29,1553143,0
2017-05-03,87.52,87.95,86.06,87.05,4006118,0
2017-05-04,86.98,87.15,85.93,86.55,3313421,0
2017-05-05,86.62,87.5,86.33,87.48,1634890,0
2017-05-08,87.19,87.48,86.34,87.19,1043762,0
2017-05-09,86.98,87.1799,86.5,86.82,2242692,0
2017-05-10,86.86,87.28,86.5,86.99,877023,0
2017-05-11,86.39,87.17,86.21,87.11,1236620,0
2017-05-12,87.08,87.08,85.9,85.92,1522265,0
2017-05-15,86.21,86.74,86.135,86.33,1187602,0
2017-05-16,86.66,86.78,83.8,84.83,3462701,0
2017-05-17,83.97,84.38,82.7,82.75,2193894,0
2017-05-18,82.52,83.04,81.8,82.59,1182019,0
2017-05-19,82.78,83.57,82.5,82.79,1420420,0
2017-05-22,82.64,83.35,82.56,82.95,1487361,0
2017-05-23,83.12,83.47,81.95,82.06,991358,0
2017-05-24,82.44,82.44,81.5599,82.3,856690,0
2017-05-25,82.53,83.4,82.3,83.15,965154,0
2017-05-26,82.84,83.04,82.25,82.49,1028926,0
2017-05-30,82.18,82.44,81.659,82.15,1821488,0
2017-05-31,82.45,82.6,81.33,82.54,1762026,0
2017-06-01,82.74,83.03,82.15,82.86,2646316,0
2017-06-02,83,83.49,82.53,83.43,1648547,0
2017-06-05,83.55,84.01,83.31,83.32,1008908,0
2017-06-06,83.1,83.61,82.56,82.85,974202,0
2017-06-07,82.82,83.34,82.57,83.27,962593,0
2017-06-08,83.15,83.4,82.74,83.21,938987,0
2017-06-09,83.27,83.27,77.83,78.32,2886574,0
2017-06-12,77.4,80.98,77.223,80.85,3030974,0
2017-06-13,81.1,81.36,80.26,80.75,1593389,0
2017-06-14,80.96,81.23,79.13,79.97,1011966,0
2017-06-15,79.17,79.54,78.26,79.26,1425063,0
2017-06-16,79.19,79.94,78.82,79.92,3030714,0
2017-06-19,80.2,81.73,79.68,81.41,1437071,0
2017-06-20,81.18,81.42,80.21,80.35,838784,0
2017-06-21,80.68,81.24,80.55,80.68,920126,0
2017-06-22,80.68,81.5,80.04,81.18,941524,0
2017-06-23,81.33,82.09,80.65,81.41,1413952,0
2017-06-26,81.46,82.58,81.02,81.27,763569,0
2017-06-27,81.12,81.27,80.31,80.46,700778,0
2017-06-28,80.84,81.34,79.72,81.23,783771,0
2017-06-29,81.02,81.14,78.62,79.51,1080289,0
2017-06-30,79.91,80.15,78.95,79.58,936176,0
2017-07-03,79.97,80.42,78.69,78.74,457779,0
2017-07-05,78.98,79.95,78.47,79.4,1346673,0
2017-07-06,78.81,79.53,78.49,78.67,676292,0
2017-07-07,78.93,79.65,78.93,79.26,895523,0
2017-07-10,79.29,80.33,78.8294,79.93,826812,0
2017-07-11,78,79.55,77.1,78.56,2574848,0
2017-07-12,79.4,80.47,79.01,80.4,1135618,0
2017-07-13,80.55,80.64,79.29,80.37,1290053,0
2017-07-14,80.65,81.07,79.81,80.99,1310497,0
2017-07-17,80.99,81.65,80.56,81.43,1384252,0
2017-07-18,81.25,81.61,80.3601,81.21,841825,0
2017-07-19,81.24,82.86,80.96,82.77,1370830,0
2017-07-20,82.82,83,82.11,82.58,1248643,0
2017-07-21,82.18,82.66,81.68,81.86,573756,0
2017-07-24,81.76,81.82,81.17,81.58,714095,0
2017-07-25,81.59,82.32,81.52,81.79,829833,0
2017-07-26,82,82,81.24,81.52,767897,0
2017-07-27,81.8,81.8,78.47,79.74,1195542,0
2017-07-28,79.33,80.165,79.06,79.71,854739,0
2017-07-31,79.99,79.99,78.25,78.98,1523024,0
2017-08-01,79.19,79.67,78.81,79.61,1281078,0
2017-08-02,79.55,79.55,77.91,79.11,1942923,0
2017-08-03,79.32,79.32,75.68,77.51,3785647,0
2017-08-04,77.5089,78.48,77.26,78.16,1482984,0
2017-08-07,78.06,79.13,77.82,78.47,1719987,0
2017-08-08,78.18,78.42,76.47,76.75,2287804,0
2017-08-09,76.24,76.65,76.055,76.22,1859181,0
2017-08-10,75.63,76.14,74.53,74.67,1653422,0
2017-08-11,74.83,75.05,74.09,74.61,1307312,0
2017-08-14,75.19,76.08,73.3346,75.84,1982503,0
2017-08-15,75.8,75.8,74.68,74.95,1120534,0
2017-08-16,74.95,76.36,74.95,76.3,1402601,0
2017-08-17,75.85,76.28,74.38,74.52,1157483,0
2017-08-18,74.4,75.24,74.13,74.71,900698,0
2017-08-21,74.58,75.23,74.26,75.09,974985,0
2017-08-22,75.38,76.04,75.2,76.01,768260,0
2017-08-23,75.73,75.92,74.82,75.29,1109407,0
2017-08-24,74.96,75.46,74.49,75.35,980008,0
2017-08-25,75.87,76.36,75.33,75.37,988235,0
2017-08-28,75.54,75.88,75.31,75.6,1161423,0
2017-08-29,74.99,76.59,74.76,76.42,1428231,0
2017-08-30,76.42,77.55,76.255,76.99,1375641,0
2017-08-31,77.22,78.34,77.05,78.21,1369844,0
2017-09-01,78.5,78.68,77.83,78.52,1154107,0
2017-09-05,78.07,78.5,75.91,76.99,1843278,0
2017-09-06,77.3,77.57,76.1,76.35,1476174,0
2017-09-07,76.64,76.64,75.07,75.38,1621819,0
2017-09-08,75.28,75.66,75.09,75.14,1351014,0
2017-09-11,75.9,76.73,75.73,76.28,1618120,0
2017-09-12,76.39,76.52,75.15,76.51,1512481,0
2017-09-13,75.97,77.16,75.97,77.16,1096514,0
2017-09-14,76.78,76.78,76.06,76.63,1250501,0
2017-09-15,76.14,76.54,75.01,76.22,2891393,0
2017-09-18,76.23,76.62,75.82,76.47,1201857,0
2017-09-19,76.89,76.89,76.2,76.48,788071,0
2017-09-20,76.23,76.72,75.58,76.47,1582882,0
2017-09-21,76.52,76.76,75.78,76.28,807006,0
2017-09-22,76.24,76.715,75.69,76.23,2411874,0
2017-09-25,76.06,76.34,75.19,75.73,1111474,0
2017-09-26,76.26,76.36,75.48,75.55,1153207,0
2017-09-27,75.82,77.31,75.82,76.47,1194063,0
2017-09-28,76.17,76.98,75.87,76.695,897796,0
2017-09-29,76.62,77.24,76.47,76.82,902985,0
2017-10-02,77.64,80.88,77.5,79.5,3646451,0
2017-10-03,79.65,79.74,78.4,78.53,1811712,0
2017-10-04,78.51,78.82,77.7,78.3,1211860,0
2017-10-05,78.75,79.9,78.39,79.69,1896461,0
2017-10-06,79.39,79.54,78.68,79.47,928215,0
2017-10-09,79.44,80.67,79.1257,80.62,1069099,0
2017-10-10,80.5,81.21,80.25,81.2,1560855,0
2017-10-11,80.95,81.205,80,80.57,2046902,0
2017-10-12,80.29,81.96,79.986,81.3,1264039,0
2017-10-13,81.77,81.85,80.97,81.47,1120250,0
2017-10-16,81.58,81.94,80.96,81.61,603468,0
2017-10-17,81.76,82.12,81.27,81.99,1055646,0
2017-10-18,82.15,82.43,81.405,82.27,1045821,0
2017-10-19,81.98,82.76,81.66,82.74,1576913,0
2017-10-20,83.17,83.9796,82.84,83.49,1537219,0
2017-10-23,83.85,83.85,82.96,83.15,903833,0
2017-10-24,83.16,83.37,82.775,83.19,1010479,0
2017-10-25,82.51,83.75,81.875,82.43,2303476,0
2017-10-26,82.4,83.36,80.2,81.2,4645756,0
2017-10-27,81.4,82.81,80.65,82.7,1966798,0
2017-10-30,82.5,82.73,81.79,82.39,1696492,0
2017-10-31,82.53,83.18,81.87,82.61,2024600,0
2017-11-01,83.1,83.31,81.96,82.23,1391844,0
2017-11-02,81.92,82.56,81.11,82.36,1393653,0
2017-11-03,84.08,86.11,84.05,84.9,2874785,0
2017-11-06,84.86,85.8,84.19,84.34,1803237,0
2017-11-07,84.54,84.9499,83.79,84.49,1335213,0
2017-11-08,84.32,86.05,82.46,85.91,2975725,0
2017-11-09,85.28,85.45,83.255,84.03,2122970,0
2017-11-10,83.51,84.5,83.11,84.22,1250208,0
