Date,Open,High,Low,Close,Volume,OpenInt
1995-06-21,2.0179,2.0179,1.9013,1.9013,26374863,0
1995-06-22,1.9013,1.9372,1.7399,1.7937,6706108,0
1995-06-23,1.7937,1.8207,1.7937,1.7937,1486976,0
1995-06-26,1.8207,1.8207,1.7937,1.8207,1324630,0
1995-06-27,1.8207,1.8207,1.5964,1.6861,3320942,0
1995-06-28,1.6861,1.695,1.6233,1.6502,1757254,0
1995-06-29,1.6502,1.7129,1.6502,1.7129,324691,0
1995-06-30,1.7129,1.7129,1.6502,1.7129,469196,0
1995-07-03,1.7129,1.7129,1.6502,1.6502,214082,0
1995-07-05,1.7129,1.7129,1.6233,1.6233,2740246,0
1995-07-06,1.6861,1.6861,1.6233,1.6233,1205102,0
1995-07-07,1.695,1.695,1.6233,1.6233,120421,0
1995-07-10,1.6233,1.695,1.6233,1.6502,602996,0
1995-07-11,1.695,1.695,1.6233,1.6233,470979,0
1995-07-12,1.6233,1.6861,1.6233,1.6861,1535144,0
1995-07-13,1.6861,1.7129,1.6233,1.7129,119529,0
1995-07-14,1.6861,1.7399,1.6861,1.7399,223002,0
1995-07-17,1.722,1.7668,1.6861,1.7399,382671,0
1995-07-18,1.7399,1.8207,1.695,1.7399,1252378,0
1995-07-19,1.7937,1.7937,1.6861,1.6861,556612,0
1995-07-20,1.7668,1.7668,1.6233,1.6233,679710,0
1995-07-21,1.7129,1.7129,1.6233,1.6502,1015996,0
1995-07-24,1.7129,1.7129,1.6233,1.7129,41924,0
1995-07-25,1.6233,1.7129,1.6233,1.6233,53521,0
1995-07-26,1.7129,1.7129,1.6233,1.6233,771586,0
1995-07-27,1.6233,1.7129,1.6233,1.6233,54413,0
1995-07-28,1.6233,1.7129,1.6233,1.6861,1107872,0
1995-07-31,1.6233,1.7129,1.6233,1.7129,181077,0
1995-08-01,1.6502,1.7129,1.6502,1.6502,117745,0
1995-08-02,1.7129,1.7129,1.6502,1.7129,391591,0
1995-08-03,1.7129,1.7129,1.6502,1.6502,124881,0
1995-08-04,1.6502,1.7129,1.6502,1.7129,76712,0
1995-08-07,1.7129,1.7129,1.6502,1.6502,351451,0
1995-08-08,1.7129,1.7129,1.6682,1.7129,154317,0
1995-08-09,1.6502,1.7129,1.6502,1.7129,350558,0
1995-08-10,1.7129,1.7129,1.6502,1.6861,779614,0
1995-08-11,1.7129,1.7129,1.6861,1.7129,108825,0
1995-08-14,1.7129,1.7129,1.695,1.695,119529,0
1995-08-15,1.6861,1.7399,1.6861,1.6861,506660,0
1995-08-16,1.6861,1.7129,1.6861,1.6861,446896,0
1995-08-17,1.7129,1.7129,1.6861,1.7129,96336,0
1995-08-18,1.7129,1.7129,1.6861,1.6861,41924,0
1995-08-21,1.6861,1.7129,1.6861,1.6861,83849,0
1995-08-22,1.6861,1.7129,1.6861,1.6861,211406,0
1995-08-23,1.6861,1.7399,1.6502,1.6861,3347703,0
1995-08-24,1.6861,1.7937,1.6861,1.7668,969612,0
1995-08-25,1.8207,1.8475,1.7399,1.7399,300606,0
1995-08-28,1.7399,1.8207,1.7399,1.7399,254222,0
1995-08-29,1.8207,1.8207,1.7129,1.7937,295255,0
1995-08-30,1.6861,1.8207,1.6861,1.8207,3002496,0
1995-08-31,1.8207,1.8207,1.7129,1.7937,196242,0
1995-09-01,1.8207,1.8207,1.7129,1.7668,66008,0
1995-09-05,1.8207,1.8207,1.7129,1.7399,501308,0
1995-09-06,1.7937,1.7937,1.7129,1.7937,733229,0
1995-09-07,1.7758,1.8207,1.7399,1.7399,346991,0
1995-09-08,1.8207,1.8475,1.7668,1.8116,591400,0
1995-09-11,1.7937,1.8475,1.7668,1.8475,58872,0
1995-09-12,1.8475,1.8475,1.7668,1.7937,224786,0
1995-09-13,1.7668,1.8475,1.7668,1.8475,230138,0
1995-09-14,1.8386,1.8475,1.7668,1.8116,297039,0
1995-09-15,1.7668,1.8475,1.7668,1.7668,437084,0
1995-09-18,1.7668,1.8207,1.7668,1.7668,243518,0
1995-09-19,1.7668,1.8475,1.7668,1.8207,3064936,0
1995-09-20,1.9013,1.9013,1.8475,1.9013,1691246,0
1995-09-21,1.9013,1.9013,1.8475,1.8475,151641,0
1995-09-22,1.8475,1.9013,1.8475,1.8475,287227,0
1995-09-25,1.9013,1.9013,1.8207,1.8207,240842,0
1995-09-26,1.8207,1.8475,1.4888,1.5247,1012428,0
1995-09-27,1.5426,1.5695,1.3453,1.5695,1220265,0
1995-09-28,1.5695,1.5695,1.4888,1.5157,1727818,0
1995-09-29,1.5695,1.6502,1.5426,1.6233,960692,0
1995-10-02,1.6233,1.6233,1.5695,1.6233,668113,0
1995-10-03,1.6233,1.6502,1.5695,1.6233,421919,0
1995-10-04,1.6502,1.6502,1.5426,1.5695,460275,0
1995-10-05,1.5964,1.5964,1.5157,1.5157,152533,0
1995-10-06,1.5964,1.5964,1.4888,1.5247,198025,0
1995-10-09,1.5964,1.5964,1.3722,1.4529,372859,0
1995-10-10,1.4529,1.4529,1.3722,1.4529,93661,0
1995-10-11,1.4529,1.4529,1.3722,1.3722,171265,0
1995-10-12,1.3722,1.4529,1.3722,1.4529,440651,0
1995-10-13,1.3722,1.4529,1.3722,1.426,132909,0
1995-10-16,1.4529,1.7668,1.3991,1.7399,1835750,0
1995-10-17,1.7399,1.7399,1.6233,1.6502,3593004,0
1995-10-18,1.6502,1.7399,1.6412,1.7399,491495,0
1995-10-19,1.6502,1.7399,1.6502,1.7399,90985,0
1995-10-20,1.7129,1.7399,1.6233,1.6233,511120,0
1995-10-23,1.7129,1.7129,1.6233,1.7129,200701,0
1995-10-24,1.7129,1.7129,1.6233,1.7129,28544,0
1995-10-25,1.7129,1.7129,1.5964,1.5964,20516,0
1995-10-26,1.6861,1.6861,1.5964,1.5964,809943,0
1995-10-27,1.5964,1.6861,1.5964,1.5964,97228,0
1995-10-30,1.6861,1.7129,1.5964,1.6412,438868,0
1995-10-31,1.6682,1.7129,1.6233,1.6233,85633,0
1995-11-01,1.7129,1.7129,1.6233,1.6233,131125,0
1995-11-02,1.6233,1.7399,1.6233,1.6233,146290,0
1995-11-03,1.7129,1.7129,1.5964,1.6502,639569,0
1995-11-06,1.7129,1.7129,1.7129,1.7129,14273,0
1995-11-07,1.7129,1.7129,1.5964,1.7129,47276,0
1995-11-08,1.7129,1.7668,1.6682,1.7668,206946,0
1995-11-09,1.7668,1.7668,1.6233,1.6412,338962,0
1995-11-10,1.7129,1.7129,1.6233,1.7129,40140,0
1995-11-13,1.7129,1.7129,1.5964,1.6861,158777,0
1995-11-14,1.6861,1.6861,1.5964,1.6861,77604,0
1995-11-15,1.6861,1.7399,1.6412,1.6861,218541,0
1995-11-16,1.6861,1.6861,1.6233,1.6412,728770,0
1995-11-17,1.6861,1.6861,1.6233,1.6861,46384,0
1995-11-20,1.6861,1.7399,1.6502,1.6502,228353,0
1995-11-21,1.6502,1.7399,1.5695,1.5964,765342,0
1995-11-22,1.5695,1.6502,1.5695,1.6502,47276,0
1995-11-24,1.6502,1.6502,1.5695,1.6233,22300,0
1995-11-27,1.5695,1.7399,1.5695,1.6861,341638,0
1995-11-28,1.7399,1.8207,1.6861,1.7668,1230969,0
1995-11-29,1.7399,1.7668,1.7129,1.7129,735906,0
1995-11-30,1.7668,1.7668,1.695,1.695,214974,0
1995-12-01,1.6861,1.7399,1.6861,1.7399,66008,0
1995-12-04,1.7399,1.7399,1.6861,1.7399,259574,0
1995-12-05,1.695,1.7399,1.6502,1.7399,1970443,0
1995-12-06,1.6861,1.7668,1.6861,1.7399,734121,0
1995-12-07,1.7399,1.7399,1.7129,1.722,645813,0
1995-12-08,1.7399,1.7399,1.7129,1.7129,121313,0
1995-12-11,1.7399,1.7668,1.7129,1.7129,324691,0
1995-12-12,1.7668,1.7668,1.7129,1.7129,468304,0
1995-12-13,1.7129,1.7668,1.7129,1.7668,352343,0
1995-12-14,1.7668,1.7668,1.7129,1.722,1022240,0
1995-12-15,1.7668,1.7668,1.7129,1.7668,163237,0
1995-12-18,1.7668,1.7937,1.7129,1.7937,156102,0
1995-12-19,1.8207,1.991,1.8207,1.9641,940175,0
1995-12-20,1.991,2.1614,1.991,2.0986,1403127,0
1995-12-21,2.2152,2.296,2.1345,2.1435,1682325,0
1995-12-22,2.1345,2.3498,2.1345,2.269,852759,0
1995-12-26,2.3228,2.4395,2.2422,2.269,949095,0
1995-12-27,2.3228,2.3228,2.2422,2.3139,1103413,0
1995-12-28,2.7982,2.7982,2.4933,2.6906,4781158,0
1995-12-29,2.8878,2.8878,2.6906,2.7175,1806314,0
1996-01-02,2.7982,2.7982,2.6098,2.6368,821539,0
1996-01-03,2.6368,2.7444,2.6368,2.6906,691306,0
1996-01-04,2.6368,2.7444,2.5829,2.5829,814402,0
1996-01-05,2.5829,2.6637,2.5201,2.6188,238165,0
1996-01-08,2.5829,2.5829,2.4663,2.5829,62441,0
1996-01-09,2.6009,2.6098,2.4395,2.5471,477224,0
1996-01-10,2.5471,2.5471,2.4395,2.4933,256006,0
1996-01-11,2.4395,2.4933,2.2422,2.4663,4941719,0
1996-01-12,2.4843,2.5829,2.4395,2.5471,586941,0
1996-01-15,2.5829,2.5829,2.4125,2.4215,287227,0
1996-01-16,2.4663,2.4663,2.4125,2.4663,167697,0
1996-01-17,2.4125,2.4663,2.4125,2.4215,1216698,0
1996-01-18,2.4663,2.4933,2.4125,2.4933,371075,0
1996-01-19,2.4933,2.7175,2.4125,2.7175,633325,0
1996-01-22,2.7175,2.9686,2.6368,2.9686,3564460,0
1996-01-23,2.9416,2.9416,2.7175,2.7444,1354067,0
1996-01-24,2.7444,2.861,2.7444,2.834,2600201,0
1996-01-25,2.861,2.861,2.7444,2.7713,5572367,0
1996-01-26,2.861,2.9416,2.7713,2.861,993696,0
1996-01-29,3.0583,3.6412,3.0583,3.6412,5279789,0
1996-01-30,3.6682,4.1165,3.5606,4.1165,7637364,0
1996-01-31,4.0089,4.1794,3.9282,4.1794,4168348,0
1996-02-01,4.2332,4.4574,4.1165,4.3408,6783714,0
1996-02-02,4.4574,4.5381,4.26,4.26,1379043,0
1996-02-05,4.26,4.3408,3.7309,3.7309,2121193,0
1996-02-06,3.7309,3.9282,3.3363,3.8116,1633264,0
1996-02-07,3.8385,3.8385,3.4439,3.5606,700226,0
1996-02-08,3.5336,3.6412,3.5336,3.6323,213190,0
1996-02-09,3.6412,3.8385,3.5606,3.7937,1432563,0
1996-02-12,3.8296,3.9551,3.8296,3.9282,1091817,0
1996-02-13,3.8116,3.8923,3.7309,3.7309,235490,0
1996-02-14,3.8385,3.8385,3.5874,3.6861,1148905,0
1996-02-15,3.6861,3.7847,3.6682,3.6682,197133,0
1996-02-16,3.6144,3.7578,3.6144,3.713,852759,0
1996-02-20,3.6682,3.7399,3.6144,3.7309,694873,0
1996-02-21,3.7309,3.7309,3.6144,3.6412,1310358,0
1996-02-22,3.6323,3.8116,3.6144,3.7668,2637665,0
1996-02-23,3.695,3.8116,3.695,3.7309,2290674,0
1996-02-26,3.8385,3.8385,3.7309,3.8116,291686,0
1996-02-27,3.8385,3.8923,3.7309,3.8834,1229185,0
1996-02-28,3.8923,4.0897,3.8834,4.0359,2054292,0
1996-02-29,4.0627,4.1435,3.982,4.0359,951772,0
1996-03-01,4.0359,4.1165,3.7578,3.7847,1033836,0
1996-03-04,3.8116,3.8923,3.6412,3.8116,638677,0
1996-03-05,3.7309,3.8116,3.5336,3.5606,642245,0
1996-03-06,3.6144,3.6144,3.3094,3.3632,1418291,0
1996-03-07,3.3901,3.4887,3.3363,3.4798,441543,0
1996-03-08,3.3632,3.6144,3.1928,3.2825,4118396,0
1996-03-11,3.2197,3.3632,3.1928,3.2466,1296979,0
1996-03-12,3.2466,3.3632,3.2466,3.3094,483468,0
1996-03-13,3.2825,3.3363,3.2825,3.2825,602996,0
1996-03-14,3.3363,3.4439,3.2825,3.4439,245302,0
1996-03-15,3.5336,3.9282,3.5336,3.8116,2577900,0
1996-03-18,3.9282,4.0627,3.8655,4.0538,2031100,0
1996-03-19,4.0627,4.1435,3.9282,4.0089,1501247,0
1996-03-20,4.0359,4.0359,3.9282,3.982,245302,0
1996-03-21,3.9282,4.0359,3.9282,3.9282,322014,0
1996-03-22,3.9282,3.982,3.9282,3.9282,50844,0
1996-03-25,3.8655,3.982,3.5606,3.6412,1252378,0
1996-03-26,3.6144,3.8385,3.5874,3.8116,1699273,0
1996-03-27,3.8385,3.9282,3.7578,3.8923,561072,0
1996-03-28,3.8923,3.8923,3.7847,3.8296,586941,0
1996-03-29,3.8655,3.8655,3.7578,3.7847,851867,0
1996-04-01,3.7847,4.0538,3.7847,3.982,1985607,0
1996-04-02,3.982,4.0627,3.982,4.0089,1553876,0
1996-04-03,3.982,4.0627,3.982,3.982,296147,0
1996-04-04,3.982,4.0359,3.982,3.982,380887,0
1996-04-08,3.8655,3.982,3.8116,3.982,606565,0
1996-04-09,3.9551,4.0359,3.9551,3.982,141829,0
1996-04-10,4.0359,4.0359,3.8385,3.8564,1779554,0
1996-04-11,3.8385,3.8655,3.8116,3.8116,376427,0
1996-04-12,3.8116,3.9282,3.8116,3.9282,82957,0
1996-04-15,3.9282,3.982,3.8116,3.8655,271170,0
1996-04-16,3.8655,3.9551,3.8655,3.8923,93661,0
1996-04-17,3.9551,3.9551,3.8385,3.8923,198025,0
1996-04-18,3.9551,3.9551,3.8385,3.8923,190889,0
1996-04-19,3.8385,3.9551,3.8385,3.8385,301498,0
1996-04-22,3.8385,3.8655,3.7847,3.7847,1696597,0
1996-04-23,3.7847,3.7937,3.6682,3.695,1613640,0
1996-04-24,3.6682,3.9551,3.6682,3.9551,782291,0
1996-04-25,3.9551,3.9551,3.7578,3.7668,191781,0
1996-04-26,3.7578,3.8385,3.695,3.7578,360370,0
1996-04-29,3.7578,3.7578,3.695,3.7309,184646,0
1996-04-30,3.695,3.7578,3.6682,3.7578,1141769,0
1996-05-01,3.7578,3.7578,3.6682,3.695,222110,0
1996-05-02,3.6682,3.7578,3.6412,3.7309,3571596,0
1996-05-03,3.8116,3.9282,3.7309,3.9282,610133,0
1996-05-06,3.9282,4.0359,3.8385,4.0359,683277,0
1996-05-07,4.0359,4.0897,3.982,3.982,1036512,0
1996-05-08,3.982,4.0627,3.8655,3.9551,567317,0
1996-05-09,3.982,3.982,3.8385,3.8923,129341,0
1996-05-10,3.8923,3.9551,3.8655,3.8655,421027,0
1996-05-13,3.982,3.982,3.8923,3.9282,232814,0
1996-05-14,3.9282,4.0089,3.8923,4.0089,384455,0
1996-05-15,4.0089,4.0089,3.8923,3.8923,1536036,0
1996-05-16,3.8923,4.0089,3.7578,3.8116,644029,0
1996-05-17,3.8655,3.9551,3.8385,3.9282,121313,0
1996-05-20,3.9551,4.0089,3.8923,4.0089,591400,0
1996-05-21,4.0089,4.0627,3.9282,3.9551,1094493,0
1996-05-22,3.982,3.982,3.8923,3.8923,237274,0
1996-05-23,3.982,3.982,3.8923,3.9282,313094,0
1996-05-24,3.9282,3.982,3.8923,3.9282,227461,0
1996-05-28,3.8923,3.982,3.8923,3.982,537880,0
1996-05-29,3.8923,4.0089,3.8655,3.8923,2103353,0
1996-05-30,3.8385,3.8923,3.8116,3.8923,1481623,0
1996-05-31,3.8923,3.8923,3.8116,3.8655,5889030,0
1996-06-03,3.8116,3.8655,3.7847,3.7847,88308,0
1996-06-04,3.7847,3.8385,3.7578,3.7578,437084,0
1996-06-05,3.7309,3.8116,3.695,3.8116,69576,0
1996-06-06,3.8116,3.8116,3.695,3.7668,50844,0
1996-06-07,3.7309,3.7578,3.695,3.695,281874,0
1996-06-10,3.7578,3.7578,3.695,3.695,102581,0
1996-06-11,3.695,3.7578,3.6144,3.6682,318446,0
1996-06-12,3.6144,3.6682,3.6144,3.6144,471871,0
1996-06-13,3.6144,3.6682,3.6144,3.6144,390699,0
1996-06-14,3.6682,3.6682,3.6144,3.6144,82065,0
1996-06-17,3.6682,3.7309,3.6144,3.7309,3347703,0
1996-06-18,3.7309,3.7309,3.4798,3.5067,480791,0
1996-06-19,3.5067,3.5606,3.5067,3.5067,653841,0
1996-06-20,3.5067,3.5606,3.4439,3.4798,193566,0
1996-06-21,3.5336,3.5336,3.4439,3.4798,325583,0
1996-06-24,3.4439,3.5067,3.2466,3.3094,1379043,0
1996-06-25,3.2466,3.3094,3.0851,3.1121,1723357,0
1996-06-26,3.1121,3.139,3.1121,3.1121,549477,0
1996-06-27,3.1121,3.139,3.0941,3.1121,812619,0
1996-06-28,3.1659,3.1928,3.139,3.1659,479900,0
1996-07-01,3.1659,3.1659,3.139,3.139,115069,0
1996-07-02,3.139,3.1659,3.0583,3.0583,2395039,0
1996-07-03,3.139,3.139,3.0672,3.0851,3001604,0
1996-07-05,3.1121,3.139,3.0851,3.0851,50844,0
1996-07-08,3.0851,3.1121,3.0851,3.0851,99905,0
1996-07-09,3.139,3.139,2.9686,2.9865,1938331,0
1996-07-10,2.9686,3.0313,2.9686,3.0313,85633,0
1996-07-11,2.9686,2.9865,2.861,2.861,793886,0
1996-07-12,2.9416,2.9416,2.7444,2.834,1792935,0
1996-07-15,2.8878,2.8878,2.7982,2.7982,332719,0
1996-07-16,2.7982,2.8878,2.7982,2.7982,625297,0
1996-07-17,2.9686,2.9686,2.9148,2.9686,910739,0
1996-07-18,2.9686,2.9686,2.9148,2.9148,235490,0
1996-07-19,2.9148,3.1121,2.9148,3.0583,2338843,0
1996-07-22,3.0583,3.0851,2.9955,3.0851,66008,0
1996-07-23,3.0851,3.0851,2.9686,2.9686,134693,0
1996-07-24,2.9955,3.0313,2.9416,2.9416,488820,0
1996-07-25,3.0313,3.0313,2.9955,2.9955,442435,0
1996-07-26,3.0313,3.0313,2.9955,2.9955,251546,0
1996-07-29,2.9955,3.0583,2.9865,3.0583,234598,0
1996-07-30,2.9865,3.0583,2.9865,3.0313,163237,0
1996-07-31,3.0583,3.0583,2.9865,3.0583,225678,0
1996-08-01,3.0313,3.0583,2.9865,2.9955,66008,0
1996-08-02,2.9865,3.0583,2.9865,3.0134,162345,0
1996-08-05,3.0583,3.0583,2.9865,2.9865,472763,0
1996-08-06,2.9955,3.0313,2.9865,2.9955,146290,0
1996-08-07,2.9865,3.0313,2.9865,3.0313,74929,0
1996-08-08,2.9865,3.0313,2.9865,2.9955,281874,0
1996-08-09,3.0313,3.0313,2.9865,2.9865,604781,0
1996-08-12,2.9955,2.9955,2.9148,2.9686,1590449,0
1996-08-13,2.9955,2.9955,2.9686,2.9686,531636,0
1996-08-14,2.9686,2.9955,2.9686,2.9686,703793,0
1996-08-15,2.9955,3.0583,2.9686,3.0583,1214914,0
1996-08-16,3.0313,3.1121,3.0313,3.0583,851867,0
1996-08-19,3.1121,3.1121,3.0583,3.1121,559289,0
1996-08-20,3.1121,3.139,3.0851,3.1121,916983,0
1996-08-21,3.1121,3.1121,3.0851,3.1121,292578,0
1996-08-22,3.1121,3.1121,3.0851,3.0851,39248,0
1996-08-23,3.0851,3.1121,3.0851,3.1121,795670,0
1996-08-26,3.0851,3.0851,2.7713,2.7982,4612568,0
1996-08-27,2.7713,2.861,2.7713,2.834,690414,0
1996-08-28,2.861,2.861,2.834,2.861,417460,0
1996-08-29,2.861,2.861,2.834,2.861,64225,0
1996-08-30,2.834,2.861,2.834,2.8431,294362,0
1996-09-03,2.834,2.861,2.6637,2.7085,2546680,0
1996-09-04,2.6906,2.7444,2.6906,2.6906,1047216,0
1996-09-05,2.6906,2.7444,2.6906,2.6906,2302270,0
1996-09-06,2.7175,2.834,2.6906,2.7982,4174593,0
1996-09-09,2.834,3.157,2.7982,3.1121,4592944,0
1996-09-10,3.1121,3.139,2.9955,3.1211,4047035,0
1996-09-11,3.2466,3.3632,3.1928,3.1928,7488399,0
1996-09-12,3.2108,3.2108,3.1121,3.1121,1976687,0
1996-09-13,3.1121,3.2197,3.1121,3.1928,1077544,0
1996-09-16,3.2197,3.2197,3.0851,3.1659,1203318,0
1996-09-17,3.1928,3.1928,3.0851,3.1121,515580,0
1996-09-18,3.0941,3.139,3.0583,3.0583,880411,0
1996-09-19,3.0851,3.0851,3.0313,3.0313,2279077,0
1996-09-20,3.0583,3.0583,3.0313,3.0583,297931,0
1996-09-23,3.0313,3.0583,2.8969,2.9416,1030268,0
1996-09-24,2.9148,2.9416,2.9148,2.9327,422811,0
1996-09-25,2.8878,2.9955,2.8878,2.9955,933932,0
1996-09-26,3.0313,3.0583,2.9148,3.0583,1250594,0
1996-09-27,3.0851,3.1211,2.9955,3.1211,1330874,0
1996-09-30,3.1659,3.2197,2.9955,3.0583,1241674,0
1996-10-01,3.139,3.1838,3.1121,3.139,2221989,0
1996-10-02,3.1659,3.2646,3.0851,3.2646,4186189,0
1996-10-03,3.2646,3.2825,3.1928,3.2197,2433395,0
1996-10-04,3.1928,3.2825,3.1928,3.2466,1499464,0
1996-10-07,3.2197,3.3363,3.2197,3.2646,1986499,0
1996-10-08,3.3363,3.3363,3.2466,3.2646,1216698,0
1996-10-09,3.2466,3.3363,3.2466,3.2735,1941007,0
1996-10-10,3.2466,3.3901,3.2466,3.3363,1661810,0
1996-10-11,3.3094,3.417,3.3094,3.3811,871491,0
1996-10-14,3.417,3.4439,3.3363,3.3901,660086,0
1996-10-15,3.4798,3.4798,3.3094,3.3094,1183693,0
1996-10-16,3.3901,3.3901,3.3094,3.3094,569993,0
1996-10-17,3.3901,3.3901,3.3094,3.3184,142721,0
1996-10-18,3.3901,3.3901,3.3094,3.3363,364831,0
1996-10-21,3.3094,3.3901,3.3094,3.3452,128449,0
1996-10-22,3.3901,3.3901,3.2376,3.2376,459384,0
1996-10-23,3.2376,3.2825,3.1838,3.1928,2269265,0
1996-10-24,3.2466,3.2466,3.1928,3.2466,1660917,0
1996-10-25,3.2108,3.3901,3.1838,3.3901,870599,0
1996-10-28,3.3094,3.3901,3.3094,3.3632,481683,0
1996-10-29,3.3363,3.3632,3.2466,3.3632,950880,0
1996-10-30,3.3632,3.3632,3.3363,3.3632,500415,0
1996-10-31,3.3363,3.3632,3.3094,3.3094,296147,0
1996-11-01,3.3452,3.3452,3.2466,3.2466,209621,0
1996-11-04,3.2466,3.3094,3.1838,3.2197,945527,0
1996-11-05,3.2108,3.2376,3.2108,3.2108,188213,0
1996-11-06,3.2466,3.2466,3.2108,3.2197,2143493,0
1996-11-07,3.3094,3.5067,3.2197,3.3632,4602756,0
1996-11-08,3.3901,3.4798,3.3094,3.4439,2658181,0
1996-11-11,3.4798,3.5067,3.4439,3.5067,1984716,0
1996-11-12,3.4619,3.5067,3.4619,3.5067,454031,0
1996-11-13,3.5067,3.5067,3.4619,3.4887,1338902,0
1996-11-14,3.4798,3.6412,3.4619,3.5874,2759870,0
1996-11-15,3.6144,3.7668,3.6144,3.6144,1396883,0
1996-11-18,3.6682,3.6682,3.3363,3.3901,1353175,0
1996-11-19,3.3363,3.3901,3.2825,3.2825,1643076,0
1996-11-20,3.2825,3.3094,3.1659,3.1749,1112333,0
1996-11-21,3.1659,3.1659,2.8969,3.0672,1786690,0
1996-11-22,3.0672,3.2197,3.0672,3.1838,607457,0
1996-11-25,3.2197,3.2197,3.0403,3.0403,454031,0
1996-11-26,3.0313,3.0851,2.9955,3.0583,305959,0
1996-11-27,3.0583,3.0583,2.9955,3.0313,474548,0
1996-11-29,2.9955,3.0583,2.9416,2.9955,292578,0
1996-12-02,2.9955,2.9955,2.8878,2.8969,367507,0
1996-12-03,2.9416,2.9416,2.7444,2.7444,1631481,0
1996-12-04,2.7444,2.7893,2.6906,2.7175,1005292,0
1996-12-05,2.7175,2.9416,2.6906,2.861,3549296,0
1996-12-06,2.6906,2.9416,2.6188,2.7713,1841103,0
1996-12-09,2.7982,2.861,2.7444,2.7713,512904,0
1996-12-10,2.7982,2.861,2.6906,2.7982,1778662,0
1996-12-11,2.7713,2.7982,2.7444,2.7893,243518,0
1996-12-12,2.7444,2.7893,2.7175,2.7623,340746,0
1996-12-13,2.7713,2.7713,2.6637,2.7354,722525,0
1996-12-16,2.7444,2.7444,2.6637,2.6637,293470,0
1996-12-17,2.6637,2.7175,2.6637,2.6637,215866,0
1996-12-18,2.7175,2.7175,2.565,2.5829,1728710,0
1996-12-19,2.6368,2.6368,2.4933,2.5381,991020,0
1996-12-20,2.5201,2.6098,2.4395,2.4933,1118576,0
1996-12-23,2.4933,2.4933,2.3857,2.4395,1778662,0
1996-12-24,2.4125,2.4933,2.3857,2.4933,244410,0
1996-12-26,2.4933,2.4933,2.3857,2.4663,517364,0
1996-12-27,2.4933,2.5471,2.4933,2.5471,1130173,0
1996-12-30,2.5471,2.5471,2.4933,2.4933,561072,0
1996-12-31,2.4933,2.5829,2.4663,2.4663,1070408,0
1997-01-02,2.4663,2.5919,2.4484,2.4933,1339794,0
1997-01-03,2.4933,2.5201,2.4484,2.5112,763558,0
1997-01-06,2.5112,2.5471,2.4395,2.4933,1137308,0
1997-01-07,2.4933,2.6906,2.4395,2.6906,1826830,0
1997-01-08,2.7444,2.9686,2.7085,2.7802,4862330,0
1997-01-09,2.834,2.9148,2.7713,2.9058,3394979,0
1997-01-10,2.9148,2.9148,2.8161,2.9148,304174,0
1997-01-13,2.8161,2.9148,2.5919,2.5919,1326415,0
1997-01-14,2.6637,2.7085,2.556,2.565,2257670,0
1997-01-15,2.6098,2.6098,2.4215,2.4395,1506600,0
1997-01-16,2.4395,2.4663,2.4125,2.4663,879519,0
1997-01-17,2.4663,2.5471,2.4125,2.5471,1381719,0
1997-01-20,2.5471,2.5471,2.4484,2.5201,734121,0
1997-01-21,2.4933,2.4933,2.4484,2.4484,313094,0
1997-01-22,2.4663,2.4663,2.3408,2.3498,791211,0
1997-01-23,2.3408,2.3857,1.991,2.1435,5000591,0
1997-01-24,2.1614,2.1883,2.0986,2.1345,1329090,0
1997-01-27,2.1614,2.1614,1.991,2.0359,1115901,0
1997-01-28,2.0627,2.0627,1.9641,1.991,2347763,0
1997-01-29,1.991,2.0448,1.6861,1.722,5283357,0
1997-01-30,1.7488,1.8386,1.7129,1.8116,5525983,0
1997-01-31,1.7758,1.8386,1.7758,1.8386,2588604,0
1997-02-03,1.8386,1.8386,1.7937,1.8207,2188093,0
1997-02-04,1.8207,1.8207,1.7399,1.7937,500415,0
1997-02-05,1.7937,1.7937,1.695,1.695,652949,0
1997-02-06,1.695,1.7668,1.6861,1.7488,727878,0
1997-02-07,1.7668,1.7937,1.7399,1.7937,911631,0
1997-02-10,1.7937,1.9013,1.7399,1.9013,1445943,0
1997-02-11,1.9641,1.991,1.8745,1.9013,1409372,0
1997-02-12,1.9193,1.9372,1.8654,1.8654,720742,0
1997-02-13,1.9193,1.9193,1.8116,1.8654,623513,0
1997-02-14,1.8654,1.8745,1.7937,1.8745,790318,0
1997-02-18,1.8745,1.8745,1.8116,1.8745,920551,0
1997-02-19,1.8207,1.8745,1.7399,1.7937,425487,0
1997-02-20,1.7937,1.7937,1.7129,1.722,723417,0
1997-02-21,1.722,1.7668,1.6861,1.6861,978532,0
1997-02-24,1.7668,2.0179,1.7399,2.0179,6012127,0
1997-02-25,3.0583,3.0851,2.9596,2.9955,20853339,0
1997-02-26,3.0313,3.1121,2.9686,2.9955,5456407,0
1997-02-27,3.0313,3.0313,2.5829,2.7175,4696417,0
1997-02-28,2.7444,2.834,2.4395,2.5471,1877675,0
1997-03-03,2.5471,2.6368,2.4933,2.5201,1604720,0
1997-03-04,2.5471,2.834,2.4933,2.7444,1264866,0
1997-03-05,2.834,2.9686,2.7444,2.834,1366555,0
1997-03-06,2.9416,2.9865,2.7713,2.7713,1094493,0
1997-03-07,2.7713,2.861,2.6637,2.6906,436192,0
1997-03-10,2.7444,2.7982,2.6098,2.6906,720742,0
1997-03-11,2.7444,2.7713,2.6637,2.6637,597645,0
1997-03-12,2.7444,2.7444,2.6098,2.6637,318446,0
1997-03-13,2.6637,2.7175,2.6098,2.6906,170373,0
1997-03-14,2.6098,2.7444,2.6098,2.6906,378211,0
1997-03-17,2.7175,2.7175,2.6098,2.6368,652949,0
1997-03-18,2.6368,2.7175,2.6098,2.6188,1188153,0
1997-03-19,2.6098,2.7085,2.6098,2.6906,482576,0
1997-03-20,2.6906,2.6906,2.6098,2.6726,264034,0
1997-03-21,2.6906,2.6906,2.4933,2.5829,712713,0
1997-03-24,2.6368,2.6368,2.4663,2.4663,398728,0
1997-03-25,2.4663,2.5471,2.4663,2.5201,82957,0
1997-03-26,2.5201,2.5201,2.4484,2.4484,132017,0
1997-03-27,2.5201,2.5201,2.4484,2.4663,337179,0
1997-03-31,2.4663,2.4933,2.296,2.296,1416507,0
1997-04-01,2.2242,2.296,2.1435,2.1703,759098,0
1997-04-02,2.1614,2.2152,2.1345,2.1345,330042,0
1997-04-03,2.1345,2.2152,2.0179,2.0986,1346039,0
1997-04-04,2.0897,2.1973,2.0897,2.1883,2923999,0
1997-04-07,2.2422,2.296,2.2152,2.2152,510229,0
1997-04-08,2.2152,2.5201,2.2152,2.3946,1421859,0
1997-04-09,2.4843,2.4843,2.1883,2.2422,1800070,0
1997-04-10,2.2601,2.3408,2.2152,2.269,690414,0
1997-04-11,2.1614,2.2422,2.0448,2.2152,2128328,0
1997-04-14,2.2152,2.2601,2.1614,2.2601,1941899,0
1997-04-15,2.296,2.3139,2.2152,2.2511,1111441,0
1997-04-16,2.269,2.269,2.1883,2.1883,264034,0
1997-04-17,2.2422,2.2422,2.0179,2.0986,611916,0
1997-04-18,2.1345,2.1614,2.0448,2.0717,242626,0
1997-04-21,2.0986,2.0986,2.0179,2.0179,189105,0
1997-04-22,2.0897,2.0897,1.9372,1.9641,414783,0
1997-04-23,1.991,1.991,1.9372,1.9372,81173,0
1997-04-24,1.991,1.991,1.8745,1.9013,687737,0
1997-04-25,1.9372,1.9372,1.8745,1.8745,93661,0
1997-04-28,1.6861,1.7129,1.5157,1.6144,3100616,0
1997-04-29,1.6502,1.6682,1.5426,1.6144,4545668,0
1997-04-30,1.6502,1.7399,1.6233,1.695,4015816,0
1997-05-01,1.7399,1.7399,1.6682,1.6861,3250473,0
1997-05-02,1.6861,1.8207,1.6861,1.7937,2016827,0
1997-05-05,1.7758,1.8745,1.6233,1.8116,2115841,0
1997-05-06,1.8386,1.8475,1.7488,1.7758,1463783,0
1997-05-07,1.7488,1.8207,1.7399,1.7488,915199,0
1997-05-08,1.7399,1.7668,1.7129,1.722,520932,0
1997-05-09,1.6233,1.6682,1.4439,1.5247,5089792,0
1997-05-12,1.4977,1.5247,1.426,1.4709,3795489,0
1997-05-13,1.4439,1.4709,1.2197,1.3273,8569511,0
1997-05-14,1.3453,1.426,1.3184,1.426,3419063,0
1997-05-15,1.426,1.5695,1.3991,1.4171,3923939,0
1997-05-16,1.4171,1.4709,1.3722,1.3991,1818802,0
1997-05-19,1.4171,1.426,1.3184,1.3633,3095265,0
1997-05-20,1.3722,1.3722,1.2466,1.2735,2607336,0
1997-05-21,1.2735,1.3004,1.2466,1.2914,2456587,0
1997-05-22,1.3453,1.4439,1.3184,1.3633,1603828,0
1997-05-23,1.3991,1.426,1.3453,1.4171,1285382,0
1997-05-27,1.3453,1.426,1.3453,1.4171,2003448,0
1997-05-28,1.4171,1.426,1.3722,1.4171,1176558,0
1997-05-29,1.426,1.426,1.3901,1.4171,1864294,0
1997-05-30,1.3991,1.4709,1.3722,1.4529,956231,0
1997-06-02,1.4888,1.5874,1.4439,1.5426,1936547,0
1997-06-03,1.5515,1.6861,1.5426,1.6502,2698321,0
1997-06-04,1.6682,1.7399,1.6412,1.695,2363818,0
1997-06-05,1.7129,1.7758,1.6861,1.7758,2180065,0
1997-06-06,1.7937,2.0179,1.7399,1.9462,6153956,0
1997-06-09,1.991,2,1.9462,1.9641,3393194,0
1997-06-10,1.9462,1.9731,1.8116,1.8207,2777710,0
1997-06-11,1.8207,1.8654,1.6233,1.6861,2698321,0
1997-06-12,1.6861,1.7129,1.6682,1.6861,2313866,0
1997-06-13,1.6861,1.7937,1.6861,1.7937,1305006,0
1997-06-16,1.7937,1.8386,1.7758,1.7848,850975,0
1997-06-17,1.7758,1.8207,1.722,1.7488,499524,0
1997-06-18,1.7129,1.7668,1.7129,1.7668,366615,0
1997-06-19,1.7758,1.7758,1.722,1.7488,228353,0
1997-06-20,1.7399,1.9731,1.7399,1.8924,2852639,0
1997-06-23,1.8924,1.9013,1.7129,1.7129,854542,0
1997-06-24,1.8207,1.8386,1.7399,1.7668,848299,0
1997-06-25,1.7399,1.7668,1.7399,1.7488,334503,0
1997-06-26,1.7488,1.7488,1.7129,1.7129,326475,0
1997-06-27,1.7129,1.7399,1.7129,1.7399,243518,0
1997-06-30,1.7488,1.7488,1.7129,1.7488,942852,0
1997-07-01,1.722,1.722,1.704,1.7129,217649,0
1997-07-02,1.722,1.722,1.6861,1.722,370183,0
1997-07-03,1.722,1.7668,1.695,1.722,256898,0
1997-07-07,1.722,1.7937,1.7129,1.7488,247977,0
1997-07-08,1.7129,1.7668,1.7129,1.7129,105257,0
1997-07-09,1.722,1.7578,1.695,1.7399,400511,0
1997-07-10,1.6861,1.722,1.6502,1.6502,883087,0
1997-07-11,1.6682,1.7758,1.6233,1.7668,1699273,0
1997-07-14,1.7488,1.7937,1.722,1.7309,227461,0
1997-07-15,1.722,1.8116,1.722,1.7488,1321062,0
1997-07-16,1.7488,1.7937,1.722,1.7399,437976,0
1997-07-17,1.7399,1.7937,1.6502,1.7129,614593,0
1997-07-18,1.6861,1.7129,1.6412,1.6861,462951,0
1997-07-21,1.6412,1.6861,1.5964,1.6233,745718,0
1997-07-22,1.6233,1.6682,1.6233,1.6233,234598,0
1997-07-23,1.6502,1.6502,1.5874,1.6233,861679,0
1997-07-24,1.6233,1.6682,1.6144,1.6412,493280,0
1997-07-25,1.6412,1.6412,1.5964,1.6233,140937,0
1997-07-28,1.6412,1.6412,1.5874,1.5874,550369,0
1997-07-29,1.5874,1.6233,1.5695,1.6233,131125,0
1997-07-30,1.5695,1.6233,1.5695,1.5964,267603,0
1997-07-31,1.6233,1.6412,1.5964,1.6412,411215,0
1997-08-01,1.6412,1.6412,1.5964,1.6144,396051,0
1997-08-04,1.5964,1.6412,1.5247,1.5247,826890,0
1997-08-05,1.5247,1.5695,1.4709,1.5157,815294,0
1997-08-06,1.5426,1.5695,1.4977,1.5695,300606,0
1997-08-07,1.5515,1.5695,1.5426,1.5695,436192,0
1997-08-08,1.5695,1.5874,1.5157,1.5874,305067,0
1997-08-11,1.5874,1.5874,1.5247,1.5426,856326,0
1997-08-12,1.5515,1.6861,1.5515,1.6233,1672513,0
1997-08-13,1.6502,1.6861,1.5695,1.5874,1342470,0
1997-08-14,1.5874,1.6412,1.5874,1.6144,406755,0
1997-08-15,1.6233,1.6682,1.6144,1.6412,567317,0
1997-08-18,1.6682,1.6682,1.6233,1.6502,234598,0
1997-08-19,1.6682,1.7399,1.6682,1.722,873275,0
1997-08-20,1.722,1.8924,1.6861,1.8386,1543172,0
1997-08-21,1.8654,1.8745,1.7937,1.8116,790318,0
1997-08-22,1.8207,1.8207,1.7668,1.7848,414783,0
1997-08-25,1.7668,1.8116,1.7488,1.7937,313987,0
1997-08-26,1.8116,1.8745,1.7758,1.8565,1276462,0
1997-08-27,1.8654,1.8924,1.8475,1.8565,467412,0
1997-08-28,1.8745,1.8924,1.8475,1.8924,710038,0
1997-08-29,1.9013,1.9193,1.8654,1.9193,839379,0
1997-09-02,1.9013,1.9731,1.9013,1.9103,735013,0
1997-09-03,1.9013,1.9372,1.8654,1.9193,1907111,0
1997-09-04,1.8745,1.9193,1.8745,1.8745,804590,0
1997-09-05,1.9013,1.9372,1.8745,1.9193,256006,0
1997-09-08,1.9372,1.991,1.9193,1.9731,703793,0
1997-09-09,1.991,2.0627,1.9641,2.0627,1976687,0
1997-09-10,2.0448,2.0717,1.991,2,594969,0
1997-09-11,2.0179,2.1883,1.991,2.1345,2574332,0
1997-09-12,2.1345,2.1345,2.0627,2.0717,794778,0
1997-09-15,2.0717,2.1165,2.0448,2.0897,509336,0
1997-09-16,2.0717,2.1435,2.0717,2.1165,868815,0
1997-09-17,2.0986,2.1435,2.0986,2.1165,644921,0
1997-09-18,2.1435,2.1703,2.1165,2.1345,662761,0
1997-09-19,2.1703,2.1883,2.1345,2.1345,420135,0
1997-09-22,2.1345,2.1883,2.1345,2.1614,646705,0
1997-09-23,2.1703,2.1703,2.0986,2.1165,687737,0
1997-09-24,2.1345,2.287,2.0986,2.2601,1683217,0
1997-09-25,2.2422,2.4663,2.2422,2.296,4016707,0
1997-09-26,2.3228,2.4125,2.269,2.3946,1314818,0
1997-09-29,2.4125,2.4933,2.3677,2.4484,1551200,0
1997-09-30,2.4484,2.7713,2.4215,2.7175,5095144,0
1997-10-01,2.7444,2.9596,2.6547,2.9058,5931847,0
1997-10-02,2.8878,2.9686,2.6368,2.7175,5187913,0
1997-10-03,2.7713,2.7713,2.5471,2.6457,3840982,0
1997-10-06,2.7444,2.7623,2.5919,2.6726,3167516,0
1997-10-07,2.7085,2.7085,2.6457,2.6726,1341578,0
1997-10-08,2.6906,2.6906,2.6098,2.6637,1598477,0
1997-10-09,2.6368,2.6816,2.5471,2.5919,1247917,0
1997-10-10,2.5471,2.6098,2.3408,2.5112,3241553,0
1997-10-13,2.4395,2.4663,2.3228,2.3946,1341578,0
1997-10-14,2.3857,2.4215,2.269,2.269,982100,0
1997-10-15,2.2152,2.3498,2.1435,2.296,2782170,0
1997-10-16,2.296,2.5381,2.296,2.4215,3596572,0
1997-10-17,2.3857,2.4395,2.3498,2.4125,3452959,0
1997-10-20,2.3677,2.4125,2.3587,2.4125,2150629,0
1997-10-21,2.4125,2.5201,2.3857,2.4843,1155149,0
1997-10-22,2.5201,2.6368,2.4933,2.5381,1090925,0
1997-10-23,2.4663,2.6368,2.4125,2.6277,2070348,0
1997-10-24,2.6457,2.6906,2.565,2.5829,4883739,0
1997-10-27,2.4933,2.5471,2.2242,2.3498,2835690,0
1997-10-28,2.1345,2.5829,2.1345,2.4215,3803518,0
1997-10-29,2.4933,2.4933,2.1883,2.1883,3855254,0
1997-10-30,2.1614,2.1973,2.0986,2.1165,18858811,0
1997-10-31,2.1973,2.1973,2.0986,2.1345,3069396,0
1997-11-03,2.1614,2.1614,2.1165,2.1345,3427983,0
1997-11-04,2.1345,2.1435,2.1165,2.1345,1362987,0
1997-11-05,2.1524,2.1524,2.1345,2.1435,1521764,0
1997-11-06,2.1345,2.1435,2.1165,2.1165,1686785,0
1997-11-07,2.0986,2.0986,2.0179,2.0627,2437855,0
1997-11-10,2.0627,2.0897,2.0448,2.0897,784074,0
1997-11-11,2.0897,2.1345,2.0717,2.1165,1560121,0
1997-11-12,2.1345,2.1614,2.0897,2.1256,2403959,0
1997-11-13,2.1256,2.1614,2.0448,2.0627,1318387,0
1997-11-14,2.0986,2.1165,2.0717,2.0717,1633264,0
1997-11-17,2.1076,2.1703,2.1076,2.1614,1452187,0
1997-11-18,2.1345,2.1524,2.0627,2.0717,681494,0
1997-11-19,2.0627,2.1165,2.0627,2.1076,1208669,0
1997-11-20,2.0897,2.1345,2.0448,2.0717,856326,0
1997-11-21,2.0986,2.0986,2.0179,2.0359,1297871,0
1997-11-24,2.0179,2.0897,1.9641,1.9731,1485192,0
1997-11-25,1.9641,2.0627,1.9641,2.0269,1282706,0
1997-11-26,2.0359,2.0448,1.991,2.0269,2134573,0
1997-11-28,2,2.0448,1.991,2,140937,0
1997-12-01,2,2.0179,1.991,1.991,582480,0
1997-12-02,1.991,2.0448,1.991,2.0359,833135,0
1997-12-03,2.0448,2.0717,1.991,2.0089,967827,0
1997-12-04,2.0179,2.1165,2,2.0986,2196122,0
1997-12-05,2.0986,2.1883,2.0627,2.1614,1738522,0
1997-12-08,2.0986,2.1614,2.0717,2.1165,392483,0
1997-12-09,2.0717,2.1165,2.0448,2.0717,893791,0
1997-12-10,2.0448,2.0717,2.0179,2.0359,955339,0
1997-12-11,2.0179,2.0627,1.991,2,564640,0
1997-12-12,1.991,2.0179,1.991,2,3294182,0
1997-12-15,2,2.0179,1.8745,1.8924,2706349,0
1997-12-16,1.8654,1.8924,1.7758,1.8924,1618993,0
1997-12-17,1.8924,1.9013,1.8475,1.8475,902711,0
1997-12-18,1.8924,1.8924,1.7937,1.7937,709146,0
1997-12-19,1.7937,1.7937,1.7399,1.7488,1419184,0
1997-12-22,1.7399,1.7937,1.5695,1.6233,1404019,0
1997-12-23,1.6412,1.722,1.5695,1.7129,1156041,0
1997-12-24,1.722,1.7399,1.6861,1.695,1518196,0
1997-12-26,1.695,1.7309,1.6861,1.704,1180125,0
1997-12-29,1.7129,1.7937,1.7129,1.7758,745718,0
1997-12-30,1.7399,1.9013,1.7399,1.9013,2175605,0
1997-12-31,1.8745,1.9372,1.8745,1.8745,1110549,0
1998-01-02,1.9013,1.9641,1.8745,1.9372,1472703,0
1998-01-05,1.9731,1.9731,1.8745,1.9013,2372738,0
1998-01-06,1.9193,1.9462,1.8924,1.9372,1228293,0
1998-01-07,1.9193,1.991,1.9193,1.991,2824986,0
1998-01-08,1.991,1.991,1.9462,1.9731,931255,0
1998-01-09,1.9731,1.9731,1.8924,1.9372,1594908,0
1998-01-12,1.9462,1.9462,1.8116,1.8924,2172929,0
1998-01-13,1.8924,1.9641,1.8924,1.9641,1707301,0
1998-01-14,1.9731,1.991,1.9462,1.9731,1593124,0
1998-01-15,1.9731,1.9731,1.9013,1.9193,495064,0
1998-01-16,1.9372,1.991,1.9193,1.9641,585156,0
1998-01-20,1.991,2.0448,1.9193,2.0359,1900867,0
1998-01-21,2.0179,2.1435,1.991,2.0717,2173821,0
1998-01-22,2.0717,2.0717,2.0179,2.0179,621728,0
1998-01-23,2,2.0717,1.991,1.991,1385287,0
1998-01-26,1.9731,2,1.9462,1.9462,424595,0
1998-01-27,1.9372,2,1.8924,1.9013,468304,0
1998-01-28,1.9372,1.9462,1.9013,1.9193,488820,0
1998-01-29,1.9372,1.9372,1.8745,1.9013,826890,0
1998-01-30,1.9193,1.9193,1.8475,1.8654,810835,0
1998-02-02,1.8475,1.9013,1.8475,1.8654,674357,0
1998-02-03,1.8745,1.9372,1.8207,1.8924,3700045,0
1998-02-04,1.9013,1.9013,1.8745,1.8834,488820,0
1998-02-05,1.9013,1.9013,1.8745,1.8924,3851686,0
1998-02-06,1.9013,1.9372,1.8745,1.9013,1336227,0
1998-02-09,1.9372,2.0179,1.8924,1.9551,2486024,0
1998-02-10,2.0179,2.0179,1.9193,1.9641,1569041,0
1998-02-11,1.9193,2.0089,1.9193,1.9462,1718005,0
1998-02-12,1.9641,2.0089,1.9462,1.9641,1540497,0
1998-02-13,2.0179,2.0717,1.9641,2.0627,1973120,0
1998-02-17,2.0897,2.0986,2.0627,2.0897,1049000,0
1998-02-18,2.0897,2.0986,2.0627,2.0717,1091817,0
1998-02-19,2.0986,2.1165,2.0717,2.0986,899143,0
1998-02-20,2.1973,2.2152,2.1165,2.1435,2352222,0
1998-02-23,2.2152,2.2152,2.1435,2.1883,2496728,0
1998-02-24,2.2242,2.2422,2.1973,2.2422,1740306,0
1998-02-25,2.2601,2.3946,2.2422,2.3228,3163949,0
1998-02-26,2.3498,2.3677,2.3139,2.3139,1438808,0
1998-02-27,2.3139,2.3677,2.287,2.3498,2073917,0
1998-03-02,2.3857,2.4215,2.3228,2.4125,1988283,0
1998-03-03,2.3946,2.4125,2.2152,2.3228,1886594,0
1998-03-04,2.287,2.3228,2.2422,2.2781,759990,0
1998-03-05,2.269,2.3228,2.2152,2.2601,643137,0
1998-03-06,2.287,2.3139,2.1883,2.2601,2829446,0
1998-03-09,2.2422,2.3498,2.2422,2.3228,3133621,0
1998-03-10,2.3139,2.3857,2.3139,2.3857,546800,0
1998-03-11,2.3857,2.4215,2.3408,2.4036,1285382,0
1998-03-12,2.3498,2.4663,2.3498,2.4484,1485192,0
1998-03-13,2.4663,2.5739,2.4215,2.565,1693921,0
1998-03-16,2.5829,2.6098,2.5291,2.5381,1544956,0
1998-03-17,2.5291,2.5381,2.3677,2.3677,1497680,0
1998-03-18,2.3857,2.3857,2.269,2.3498,2023964,0
1998-03-19,2.3677,2.3857,2.3139,2.3139,713605,0
1998-03-20,2.296,2.7444,2.296,2.5919,8544535,0
1998-03-23,2.5829,2.6098,2.4663,2.4843,2527948,0
1998-03-24,2.5201,2.5829,2.4933,2.5381,1696597,0
1998-03-25,2.5829,2.6457,2.5112,2.5291,2473535,0
1998-03-26,2.5291,2.5291,2.4843,2.5112,1346039,0
1998-03-27,2.5112,2.5471,2.4395,2.4484,1010644,0
1998-03-30,2.4215,2.4753,2.4125,2.4663,1769742,0
1998-03-31,2.4663,2.4843,2.4484,2.4663,864354,0
1998-04-01,2.5201,2.7444,2.4933,2.6906,5847998,0
1998-04-02,2.7175,2.7175,2.6457,2.6906,2766113,0
1998-04-03,2.6726,2.6726,2.5471,2.5919,2139032,0
1998-04-06,2.5919,2.6277,2.5381,2.5829,706469,0
1998-04-07,2.5201,2.5919,2.4663,2.5201,1306791,0
1998-04-08,2.5471,2.6188,2.5112,2.5829,1368339,0
1998-04-09,2.6368,2.6906,2.5919,2.6098,1929411,0
1998-04-13,2.6188,2.7085,2.6098,2.6816,1893731,0
1998-04-14,2.7354,3.0672,2.7354,2.9148,9781749,0
1998-04-15,2.9686,3.0403,2.9148,3.0403,3352162,0
1998-04-16,3.0134,3.1211,2.9865,3.0313,1984716,0
1998-04-17,3.0313,3.0313,2.7982,2.8699,1549416,0
1998-04-20,2.834,2.9686,2.834,2.9416,3378923,0
1998-04-21,2.9416,2.9596,2.9148,2.9327,1817910,0
1998-04-22,2.9596,2.9596,2.7534,2.7623,1791150,0
1998-04-23,2.7982,2.7982,2.7444,2.7893,1613640,0
1998-04-24,2.7982,2.8161,2.7175,2.7893,1585988,0
1998-04-27,2.7085,2.7444,2.5471,2.7444,1767066,0
1998-04-28,2.7982,2.9775,2.7893,2.9148,2132789,0
1998-04-29,2.9148,2.9865,2.8969,2.9686,1277354,0
1998-04-30,2.9955,3.0313,2.9148,2.9507,1788474,0
1998-05-01,2.9327,2.9865,2.9148,2.9416,898251,0
1998-05-04,2.9148,2.9686,2.834,2.834,1342470,0
1998-05-05,2.8431,2.8969,2.7623,2.7713,454031,0
1998-05-06,2.7982,2.9416,2.7444,2.8878,1232754,0
1998-05-07,2.8699,2.9416,2.8431,2.9327,476332,0
1998-05-08,2.9148,3.0313,2.9148,3.0313,2829446,0
1998-05-11,3.0313,3.0313,2.9686,2.9865,989236,0
1998-05-12,3.0134,3.0941,2.9686,3.0851,4000651,0
1998-05-13,3.2376,3.4798,3.2197,3.4798,10181367,0
1998-05-14,3.4798,3.4798,3.3094,3.3452,5030027,0
1998-05-15,3.3811,3.4708,3.3363,3.3452,4509988,0
1998-05-18,3.3184,3.3452,3.0045,3.0941,3082776,0
1998-05-19,3.13,3.2466,3.0224,3.0313,2554708,0
1998-05-20,3.0583,3.0851,2.9865,3.0851,4421678,0
1998-05-21,3.0941,3.157,3.0583,3.0851,2381658,0
1998-05-22,3.0941,3.139,3.0134,3.0313,1567256,0
1998-05-26,3.0134,3.0313,2.8072,2.8072,1291626,0
1998-05-27,2.7982,2.834,2.6457,2.7982,1867862,0
1998-05-28,2.7893,2.9686,2.7713,2.9327,4341398,0
1998-05-29,2.9148,2.9416,2.8431,2.852,973180,0
1998-06-01,2.8161,2.8251,2.7893,2.8072,1111441,0
1998-06-02,2.834,2.8431,2.6726,2.7085,1322846,0
1998-06-03,2.6996,2.7354,2.6726,2.6726,561072,0
1998-06-04,2.7354,2.7982,2.6906,2.7893,1554768,0
1998-06-05,2.7444,2.7982,2.7354,2.7893,405863,0
1998-06-08,2.7893,3.0403,2.7623,3.0403,2073024,0
1998-06-09,3.0313,3.2108,2.9955,2.9955,2636773,0
1998-06-10,2.9596,2.9865,2.8878,2.8878,1158717,0
1998-06-11,2.861,2.9327,2.7893,2.7982,412999,0
1998-06-12,2.7802,2.834,2.7085,2.7713,449572,0
1998-06-15,2.6906,2.7623,2.6368,2.6637,716282,0
1998-06-16,2.7085,2.8431,2.6368,2.7623,1143553,0
1998-06-17,2.834,2.8878,2.7982,2.8431,921443,0
1998-06-18,2.8878,2.8878,2.834,2.834,142721,0
1998-06-19,2.834,2.861,2.7534,2.7982,1794718,0
1998-06-22,2.7623,2.7713,2.6996,2.7085,1106089,0
1998-06-23,2.7085,2.7623,2.7085,2.7444,2041804,0
1998-06-24,2.7982,2.7982,2.7354,2.7623,1539604,0
1998-06-25,2.7534,2.7713,2.7085,2.7175,717174,0
1998-06-26,2.7623,2.7623,2.7175,2.7175,1396883,0
1998-06-29,2.7354,2.834,2.7175,2.7713,1211345,0
1998-06-30,2.7982,2.7982,2.6906,2.6996,706469,0
1998-07-01,2.7085,2.7623,2.7085,2.7085,495064,0
1998-07-02,2.7444,2.7444,2.6906,2.7175,817078,0
1998-07-06,2.7354,2.861,2.6906,2.7982,2438747,0
1998-07-07,2.7802,2.7893,2.7354,2.7623,3629577,0
1998-07-08,2.7623,2.8878,2.7354,2.8878,2818742,0
1998-07-09,2.9416,2.9416,2.7893,2.8878,4286094,0
1998-07-10,2.8969,2.9148,2.7982,2.9148,1123929,0
1998-07-13,2.9148,2.9596,2.861,2.9148,1695705,0
1998-07-14,2.9955,3.148,2.9686,3.1121,6356442,0
1998-07-15,3.1031,3.2466,3.0941,3.1838,3393194,0
1998-07-16,3.139,3.1838,3.0134,3.1211,1419184,0
1998-07-17,3.0851,3.1659,3.0583,3.1659,870599,0
1998-07-20,3.157,3.1659,2.9596,2.9596,1965983,0
1998-07-21,2.9686,2.9686,2.861,2.8878,1444159,0
1998-07-22,2.8969,2.8969,2.7354,2.7713,1453079,0
1998-07-23,2.7444,2.8161,2.7444,2.7713,1554768,0
1998-07-24,2.861,2.8878,2.6726,2.7085,2395039,0
1998-07-27,2.6188,2.6996,2.6098,2.6368,949987,0
1998-07-28,2.6368,2.7354,2.5829,2.7354,1291626,0
1998-07-29,2.7085,2.7713,2.6906,2.7354,906279,0
1998-07-30,2.8161,2.852,2.7713,2.7982,916091,0
1998-07-31,2.861,2.861,2.6726,2.6816,658301,0
1998-08-03,2.6906,2.7444,2.5919,2.6098,775154,0
1998-08-04,2.6457,2.6457,2.5201,2.5829,1654673,0
1998-08-05,2.6188,2.6637,2.5381,2.6098,1196182,0
1998-08-06,2.6906,2.8699,2.6906,2.8699,2948083,0
1998-08-07,2.9148,2.9596,2.8969,2.9327,3371786,0
1998-08-10,3.1121,3.1659,3.0851,3.1211,6579444,0
1998-08-11,3.1031,3.1031,2.8969,3.0313,1840211,0
1998-08-12,3.0583,3.0583,2.9865,3.0134,676141,0
1998-08-13,3.0313,3.0672,2.9865,3.0583,1790258,0
1998-08-14,3.0941,3.0941,3.0403,3.0583,1763497,0
1998-08-17,3.0313,3.2646,3.0313,3.2197,3960511,0
1998-08-18,3.2108,3.3452,3.2108,3.3184,3601033,0
1998-08-19,3.3094,3.3184,3.139,3.1659,1235430,0
1998-08-20,3.1928,3.1928,3.0672,3.0851,420135,0
1998-08-21,3.0672,3.0672,2.9596,2.9955,502200,0
1998-08-24,2.9955,3.0403,2.8969,2.9686,1933872,0
1998-08-25,2.9865,3.0851,2.9148,3.0403,1952604,0
1998-08-26,2.9596,3.0134,2.9148,2.9148,1248809,0
1998-08-27,2.8878,2.8878,2.6726,2.7085,1552984,0
1998-08-28,2.7713,2.7982,2.5112,2.5112,3098832,0
1998-08-31,2.4933,2.5829,1.9731,1.9731,3901639,0
1998-09-01,2.0179,2.0986,1.9013,2.0359,4732097,0
1998-09-02,2.0986,2.3408,2.0627,2.0807,6458131,0
1998-09-03,2.0897,2.1703,2,2.0448,1468244,0
1998-09-04,2.0717,2.0986,1.9641,1.991,614593,0
1998-09-08,2.0717,2.4215,2.0179,2.4215,1633264,0
1998-09-09,2.4215,2.4215,2.3139,2.3498,871491,0
1998-09-10,2.2422,2.296,2.0986,2.296,1091817,0
1998-09-11,2.287,2.3498,2.269,2.3139,529853,0
1998-09-14,2.3857,2.4125,2.296,2.296,320230,0
1998-09-15,2.269,2.3408,2.269,2.3408,253330,0
1998-09-16,2.3857,2.3857,2.2152,2.287,516472,0
1998-09-17,2.1883,2.296,2.1883,2.2511,953556,0
1998-09-18,2.2511,2.3228,2.2422,2.2781,1170313,0
1998-09-21,2.2422,2.3139,2.1973,2.2422,604781,0
1998-09-22,2.2422,2.3498,2.2422,2.3228,664545,0
1998-09-23,2.3228,2.6368,2.3139,2.6277,1315711,0
1998-09-24,2.6098,2.7085,2.5201,2.5919,1616317,0
1998-09-25,2.4933,2.8699,2.4843,2.8431,2296918,0
1998-09-28,2.8431,2.9416,2.7893,2.8251,1941007,0
1998-09-29,2.8161,2.861,2.6637,2.6906,755530,0
1998-09-30,2.6726,2.7175,2.6188,2.6906,875058,0
1998-10-01,2.6188,2.6457,2.5201,2.5201,2618933,0
1998-10-02,2.5201,2.6906,2.4484,2.6906,2012368,0
1998-10-05,2.5471,2.7175,2.5201,2.5919,1098060,0
1998-10-06,2.6098,2.6906,2.5829,2.5829,644029,0
1998-10-07,2.6098,2.6457,2.4215,2.4215,1702841,0
1998-10-08,2.3857,2.3946,2.1973,2.269,916983,0
1998-10-09,2.296,2.6906,2.2152,2.6906,1057920,0
1998-10-12,2.6906,2.7982,2.5471,2.5471,1139093,0
1998-10-13,2.4843,2.5201,2.3946,2.4484,422811,0
1998-10-14,2.4663,2.4663,2.2601,2.4215,870599,0
1998-10-15,2.4843,2.5471,2.4215,2.5381,1143553,0
1998-10-16,2.5201,2.7982,2.5201,2.7444,3066720,0
1998-10-19,2.7893,2.8161,2.7623,2.7982,703793,0
1998-10-20,2.7893,2.9148,2.7893,2.861,1090032,0
1998-10-21,2.8878,2.9058,2.7893,2.861,701118,0
1998-10-22,2.8969,2.9865,2.8969,2.9327,1716221,0
1998-10-23,2.9148,2.9327,2.8699,2.9148,749286,0
1998-10-26,2.861,2.9148,2.861,2.8969,159669,0
1998-10-27,2.861,2.9148,2.861,2.8699,974072,0
1998-10-28,2.8431,2.9596,2.834,2.9148,1322846,0
1998-10-29,2.9148,3.0313,2.8969,2.9955,1113225,0
1998-10-30,2.9686,3.0313,2.9686,3.0313,2288889,0
1998-11-02,3.0313,3.0941,2.9416,3.0941,1686785,0
1998-11-03,3.0403,3.1838,3.0403,3.0493,7386710,0
1998-11-04,3.1121,3.1211,3.0403,3.1211,1176558,0
1998-11-05,3.13,3.2914,3.0851,3.2646,2536868,0
1998-11-06,3.2646,3.3543,3.2466,3.3094,1309466,0
1998-11-09,3.3184,3.4798,3.3094,3.3811,3182681,0
1998-11-10,3.3543,3.5874,3.3543,3.5874,2266590,0
1998-11-11,3.7668,3.8834,3.7309,3.8116,11130463,0
1998-11-12,3.7847,3.8296,3.6323,3.713,5140636,0
1998-11-13,3.6682,3.722,3.5874,3.5874,1474487,0
1998-11-16,3.5874,3.695,3.4619,3.4708,914308,0
1998-11-17,3.4439,3.4887,3.3632,3.4439,732338,0
1998-11-18,3.417,3.8655,3.417,3.8655,4254873,0
1998-11-19,3.8564,3.9372,3.8296,3.8564,4110368,0
1998-11-20,3.8564,3.8655,3.713,3.8116,910739,0
1998-11-23,3.8116,4.0538,3.8116,4.018,5674056,0
1998-11-24,4.0359,4.0538,3.9282,3.9282,953556,0
1998-11-25,3.9372,4.0089,3.9282,3.964,1704625,0
1998-11-27,4.018,4.0897,3.9282,3.9282,854542,0
1998-11-30,4.1794,4.4035,4.1435,4.3497,9347341,0
1998-12-01,4.4843,4.9865,4.4663,4.7354,16718887,0
1998-12-02,4.825,4.9148,4.6547,4.6547,3420846,0
1998-12-03,4.6815,4.6815,4.4574,4.4574,5718657,0
1998-12-04,4.4574,4.7264,4.4574,4.6277,3463663,0
1998-12-07,4.6277,4.6636,4.5112,4.6636,4468063,0
1998-12-08,4.6815,4.9148,4.6368,4.6368,4136237,0
1998-12-09,4.7802,4.8789,4.7085,4.7623,1069516,0
1998-12-10,4.7623,4.8789,4.6906,4.7085,1444159,0
1998-12-11,4.7085,4.7802,4.6098,4.6368,684169,0
1998-12-14,4.5919,4.6636,4.556,4.565,3522535,0
1998-12-15,4.556,4.6098,4.4125,4.4125,1354959,0
1998-12-16,4.4395,4.565,4.4305,4.4305,1107872,0
1998-12-17,4.4305,4.4484,4.287,4.3767,1229185,0
1998-12-18,4.3767,4.4305,4.3767,4.4125,1096276,0
1998-12-21,4.4035,4.5022,4.3767,4.5022,1877675,0
1998-12-22,4.4843,4.8609,4.4843,4.7623,2963248,0
1998-12-23,4.825,5.0313,4.6277,5.0313,2631421,0
1998-12-24,5.0313,5.2286,4.8789,5.1031,1263974,0
1998-12-28,5.13,5.3004,5.0493,5.2376,2369171,0
1998-12-29,5.2735,5.3543,5.1389,5.1389,865246,0
1998-12-30,5.1748,5.4349,5.1389,5.3004,863463,0
1998-12-31,5.3004,5.4887,5.2735,5.426,837594,0
1999-01-04,5.4529,5.5067,5.3004,5.3273,1877675,0
1999-01-05,5.2824,5.3991,5.1838,5.2107,2346871,0
1999-01-06,5.3543,5.426,5.2286,5.3811,2486916,0
1999-01-07,5.3632,5.6771,5.2824,5.417,3705397,0
1999-01-08,5.5874,5.686,5.4081,5.5784,2235370,0
1999-01-11,5.686,5.9731,5.6771,5.8296,4739233,0
1999-01-12,5.8206,5.8834,5.3273,5.5515,1940115,0
1999-01-13,5.4529,5.4887,5.3632,5.426,1085573,0
1999-01-14,5.4887,5.5336,5.4081,5.4798,1201533,0
1999-01-15,5.5515,5.7488,5.4798,5.686,3204089,0
1999-01-19,5.7758,5.9103,5.7219,5.8655,4139804,0
1999-01-20,5.8834,6.0089,5.8744,5.8744,2577008,0
1999-01-21,5.9103,5.9103,5.5246,5.5246,1044541,0
1999-01-22,5.5246,5.8744,5.2376,5.8564,3424415,0
1999-01-25,5.9999,6.3497,5.9999,6.2959,7234177,0
1999-01-26,6.2959,6.4305,6.2332,6.2332,2428935,0
1999-01-27,6.3049,6.3049,6.1704,6.1704,2478888,0
1999-01-28,6.2242,6.26,6.1255,6.26,3437795,0
1999-01-29,6.2691,6.3049,6.1345,6.1345,1675189,0
1999-02-01,6.26,6.278,6.1704,6.1972,1470028,0
1999-02-02,6.2062,6.2152,5.9103,6.0986,1985607,0
1999-02-03,6.1075,6.1075,5.9551,6.0358,1781338,0
1999-02-04,5.9999,6.0807,5.9103,5.9461,1026700,0
1999-02-05,5.991,6.0358,5.8564,5.9103,561072,0
1999-02-08,5.9282,6.0537,5.6592,5.6592,2918647,0
1999-02-09,5.6592,5.7488,5.2376,5.2376,1394207,0
1999-02-10,5.2466,5.3094,4.825,5.1569,19168338,0
1999-02-11,5.2376,5.6592,5.1748,5.5067,4323558,0
1999-02-12,5.5336,5.5336,5.2556,5.3004,2533300,0
1999-02-16,5.3811,5.4529,5.3632,5.3811,1378151,0
1999-02-17,5.3991,5.4081,5.3363,5.3811,1230969,0
1999-02-18,5.3811,5.4081,5.2197,5.2376,2723297,0
1999-02-19,5.2107,5.2376,5.13,5.1569,1660917,0
1999-02-22,5.13,5.4349,5.0851,5.3543,3979243,0
1999-02-23,5.4081,5.8296,5.3094,5.8117,3368219,0
1999-02-24,5.8834,5.9372,5.5336,5.5515,2744705,0
1999-02-25,5.5336,5.5336,5.3632,5.4081,2734001,0
1999-02-26,5.4887,5.6322,5.4529,5.4887,1170313,0
1999-03-01,5.5515,5.7488,5.4619,5.4887,1417399,0
1999-03-02,5.5605,5.6322,5.4798,5.5695,758206,0
1999-03-03,5.6771,5.686,5.5336,5.5336,1045433,0
1999-03-04,5.5067,5.8834,5.5067,5.8744,954448,0
1999-03-05,5.9103,6.1704,5.8385,6.1075,2336167,0
1999-03-08,6.0986,6.5022,6.0358,6.5022,3462771,0
1999-03-09,6.4573,6.5829,6.4305,6.547,2063212,0
1999-03-10,6.6636,6.9058,6.4753,6.5111,4767777,0
1999-03-11,6.547,6.8071,6.4305,6.7264,10548875,0
1999-03-12,6.7712,6.7712,6.6008,6.6187,1347823,0
1999-03-15,6.6187,6.7803,6.5201,6.7712,5911330,0
1999-03-16,6.8071,6.9326,6.6726,6.7264,1632372,0
1999-03-17,6.7533,6.8788,6.7533,6.8071,1444159,0
1999-03-18,6.7803,6.852,6.7264,6.7982,2481563,0
1999-03-19,6.8071,7.3273,6.8071,7.121,3007847,0
1999-03-22,7.1838,7.2197,7.0672,7.2018,660978,0
1999-03-23,7.1748,7.1748,6.9955,7.0313,3708965,0
1999-03-24,6.9955,7.2376,6.9775,7.1928,3935534,0
1999-03-25,7.2735,7.6681,7.2735,7.5246,3280801,0
1999-03-26,7.4529,7.8744,7.4438,7.7219,2611797,0
1999-03-29,7.8744,8.4215,7.8295,8.3766,4314638,0
1999-03-30,8.4125,8.6278,8.3138,8.6187,2682265,0
1999-03-31,8.6725,9.4349,8.6636,9.1479,11105487,0
1999-04-01,9.1928,9.2914,8.7981,9.1479,4237034,0
1999-04-05,9.4977,10.036,9.4977,9.883,7166384,0
1999-04-06,9.883,10.422,9.865,10.341,6310949,0
1999-04-07,10.484,10.888,10.368,10.744,6837233,0
1999-04-08,10.87,11.381,10.789,11.058,9126124,0
1999-04-09,11.103,11.363,10.538,11.363,4069336,0
1999-04-12,11.157,11.937,10.87,11.803,3916802,0
1999-04-13,11.865,12.726,11.865,12.699,5463543,0
1999-04-14,12.897,12.906,10.78,11.238,13949205,0
1999-04-15,11.659,11.758,9.417,11.229,14094602,0
1999-04-16,11.256,11.291,9.919,10.161,3793706,0
1999-04-19,10.655,10.744,8.7174,9.0223,6375174,0
1999-04-20,9.1479,10.834,8.843,10.511,6885402,0
1999-04-21,10.538,11.605,10.538,11.291,8988754,0
1999-04-22,11.713,11.964,11.318,11.552,3160381,0
1999-04-23,11.39,12.108,11.157,11.767,4104124,0
1999-04-26,11.928,12.081,11.507,11.632,1039188,0
1999-04-27,11.74,12.404,11.453,12.386,3530564,0
1999-04-28,12.108,12.753,12.063,12.637,4300365,0
1999-04-29,12.574,12.664,11.489,11.525,6390339,0
1999-04-30,11.883,11.964,10.87,11.247,3038175,0
1999-05-03,11.265,11.471,10.422,10.556,3493991,0
1999-05-04,10.43,10.664,9.865,9.973,2626068,0
1999-05-05,10.063,10.09,9.1928,9.919,4657168,0
1999-05-06,9.973,10.708,9.892,10.466,3994408,0
1999-05-07,10.538,11.04,10.314,10.708,1998095,0
1999-05-10,11.13,11.758,10.762,11.641,4121964,0
1999-05-11,11.74,12.987,11.74,12.457,8465146,0
1999-05-12,12.538,13.507,12.054,13.202,7417038,0
1999-05-13,13.264,13.794,12.852,12.852,3735725,0
1999-05-14,12.448,12.556,11.605,11.605,4561724,0
1999-05-17,11.659,11.659,11.211,11.435,4906930,0
1999-05-18,11.632,12.448,11.578,12.413,3195169,0
1999-05-19,12.574,12.951,12.448,12.708,3821358,0
1999-05-20,12.852,13.48,12.78,12.987,3542159,0
1999-05-21,12.897,13.112,12.359,12.556,3485963,0
1999-05-24,12.78,12.825,11.381,11.417,4724069,0
1999-05-25,11.767,12.108,11.265,11.453,6949626,0
1999-05-26,11.865,11.865,10.655,11.462,6748033,0
1999-05-27,11.516,12.897,11.408,12.556,8209141,0
1999-05-28,12.753,12.906,12.179,12.861,3940887,0
1999-06-01,12.924,13.354,12.556,13.13,5251245,0
1999-06-02,13.022,13.399,12.834,13.273,2462831,0
1999-06-03,13.453,13.677,13.004,13.256,4291445,0
1999-06-04,13.229,14.323,13.229,14.125,7134272,0
1999-06-07,14.592,16.072,14.134,15.587,11640691,0
1999-06-08,15.991,15.991,15.076,15.3,3326294,0
1999-06-09,15.417,15.417,14.691,14.825,3343242,0
1999-06-10,14.52,15.444,14.52,15.004,4123748,0
1999-06-11,15.121,15.175,14.744,15.121,1833966,0
1999-06-14,15.139,15.587,14.574,14.574,3459203,0
1999-06-15,14.583,15.193,14.574,14.825,3241553,0
1999-06-16,15.354,15.839,15.3,15.722,5123688,0
1999-06-17,15.713,16.233,15.327,16.143,4374402,0
1999-06-18,16.278,16.421,15.749,16.251,3822250,0
1999-06-21,16.287,17.112,16.09,17.094,4827542,0
1999-06-22,17.004,17.955,16.933,17.731,10580987,0
1999-06-23,17.767,17.767,16.87,16.888,3810654,0
1999-06-24,16.861,16.897,15.211,15.354,11522947,0
1999-06-25,15.74,16.287,15.453,15.803,5699925,0
1999-06-28,16.152,16.197,15.623,15.919,2816066,0
1999-06-29,15.758,16.493,15.695,16.421,3717885,0
1999-06-30,16.538,17.543,16.224,17.202,6381418,0
1999-07-01,17.309,17.937,16.789,17.901,3542159,0
1999-07-02,17.713,19.103,17.695,18.807,3746429,0
1999-07-06,19.058,19.785,18.726,19.004,4490364,0
1999-07-07,19.013,19.112,18.278,18.412,2963248,0
1999-07-08,18.081,18.592,17.668,17.794,5003267,0
1999-07-09,16.942,17.193,16.251,16.942,16864284,0
1999-07-12,16.96,18.386,16.96,17.605,7241312,0
1999-07-13,17.408,18.161,17.04,17.829,3512723,0
1999-07-14,17.91,18.341,17.489,17.731,3858822,0
1999-07-15,17.991,18.009,17.372,17.381,2174713,0
1999-07-16,17.489,17.677,17.094,17.543,2520812,0
1999-07-19,17.408,18.466,17.39,18.269,4639329,0
1999-07-20,17.955,18.161,16.511,17.713,2845502,0
1999-07-21,17.937,17.937,16.933,17.094,2510999,0
1999-07-22,17.148,17.264,16.143,16.251,3787015,0
1999-07-23,16.036,17.381,15.919,16.843,2054738,0
1999-07-26,16.368,16.933,15.892,15.901,2069010,0
1999-07-27,16.242,16.816,16.242,16.466,1465568,0
1999-07-28,16.69,17.318,16.314,16.592,1362987,0
1999-07-29,16.17,16.888,16.143,16.251,1447282,0
1999-07-30,16.413,16.565,14.798,15.327,2579238,0
1999-08-02,15.552,15.641,13.982,14.457,3799058,0
1999-08-03,14.906,16.036,14.771,16.036,3864175,0
1999-08-04,16.197,16.368,14.35,14.35,2836136,0
1999-08-05,14.771,14.798,12.556,14.125,4429707,0
1999-08-06,13.56,15.803,13.507,15.668,3601479,0
1999-08-09,15.892,15.937,13.148,13.677,9244760,0
1999-08-10,14.072,14.655,12.583,12.726,14425983,0
1999-08-11,13.309,13.453,12.78,13.327,5193711,0
1999-08-12,13.56,14.35,13.345,14.206,4466725,0
1999-08-13,14.995,15.022,14.323,14.493,4475199,0
1999-08-16,14.942,15.022,14.457,14.726,2852193,0
1999-08-17,16.538,16.816,15.516,16.251,9897263,0
1999-08-18,16.538,16.538,15.695,16.161,5553635,0
1999-08-19,15.587,17.345,15.525,17.264,6321207,0
1999-08-20,16.834,17.264,16.538,16.789,2007907,0
1999-08-23,16.816,17.829,16.789,17.516,5213335,0
1999-08-24,17.318,18.108,17.291,17.883,5693680,0
1999-08-25,18.045,18.045,16.816,17.865,2172483,0
1999-08-26,17.22,18.161,17.148,18.108,3239323,0
1999-08-27,18.161,18.215,17.211,17.318,1137755,0
1999-08-30,17.408,17.668,16.87,16.933,1610519,0
1999-08-31,16.933,18.915,16.251,18.753,4431044,0
1999-09-01,18.386,18.664,17.767,18.242,4675454,0
1999-09-02,18.045,18.278,17.489,18.081,1307683,0
1999-09-03,18.493,19.282,18.386,19.255,3084560,0
1999-09-07,18.915,20.404,18.861,19.955,3353500,0
1999-09-08,19.955,21.605,19.56,19.677,5006389,0
1999-09-09,19.704,20.404,19.507,19.749,2359358,0
1999-09-10,20.287,21.22,20.179,21.076,7207417,0
1999-09-13,20.879,21.3,20.681,21.157,2144385,0
1999-09-14,21.229,21.229,19.982,20.529,3922155,0
1999-09-15,20.852,21.157,20.152,20.404,2114057,0
1999-09-16,20.52,20.906,20.125,20.404,1527116,0
1999-09-17,20.735,21.803,20.655,21.749,2183187,0
1999-09-20,21.525,21.542,19.426,20.179,10349065,0
1999-09-21,19.39,20.735,19.255,19.623,3821358,0
1999-09-22,20.152,20.852,19.955,20.852,2403067,0
1999-09-23,21.722,22.081,19.282,19.704,4001097,0
1999-09-24,19.507,20.798,18.565,20.072,4257104,0
1999-09-27,20.457,20.52,19.749,20.224,1097614,0
1999-09-28,20.251,20.852,19.731,20.601,1673405,0
1999-09-29,20.628,21.327,20.404,21.004,1965092,0
1999-09-30,20.852,21.381,20.287,20.359,3050218,0
1999-10-01,20.179,20.484,19.587,20.161,1329982,0
1999-10-04,19.65,20.906,19.632,20.852,1722466,0
1999-10-05,21.157,21.525,20.457,21.525,3272328,0
1999-10-06,21.749,22.789,21.354,22.395,3603262,0
1999-10-07,23.542,24.215,23.148,23.713,4794983,0
1999-10-08,24.296,24.717,23.74,24.664,5633024,0
1999-10-11,25.336,25.336,23.991,23.991,3649201,0
1999-10-12,23.964,24.045,23.121,23.991,1709532,0
1999-10-13,23.148,24.314,23.148,23.211,1730940,0
1999-10-14,23.399,23.399,21.865,22.897,2985993,0
1999-10-15,21.74,22.421,20.924,21.892,2187202,0
1999-10-18,22.314,22.421,20.404,20.87,2593956,0
1999-10-19,21.381,24.323,21.3,23.821,5002821,0
1999-10-20,24.018,24.018,22.197,23.516,4360130,0
1999-10-21,22.17,23.91,22.081,23.74,3221929,0
1999-10-22,24.072,24.771,24.018,24.296,1952158,0
1999-10-25,24.664,25.453,24.395,24.556,1728710,0
1999-10-26,24.717,26.412,24.386,26.403,3963633,0
1999-10-27,27.246,28.699,26.906,28.529,7524971,0
1999-10-28,30.296,30.385,26.565,27.498,4037446,0
1999-10-29,26.735,28.87,26.233,27.749,3125816,0
1999-11-01,29.318,31.112,28.502,29.596,7393623,0
1999-11-02,29.991,30.986,28.421,28.475,5169626,0
1999-11-03,30.018,31.39,29.596,31.282,3462771,0
1999-11-04,31.39,31.731,29.82,30.942,3119348,0
1999-11-05,31.417,31.785,31.085,31.417,2433618,0
1999-11-08,30.942,35.085,30.861,34.977,3953598,0
1999-11-09,35.82,35.874,32.287,32.959,7398752,0
1999-11-10,32.879,34.977,31.838,34.699,5422287,0
1999-11-11,35.48,35.65,33.184,33.578,3433335,0
1999-11-12,34.305,34.305,31.946,32.233,4407407,0
1999-11-15,32.735,32.959,31.668,32.063,1990291,0
1999-11-17,32.368,32.708,30.942,31.641,2000326,0
1999-11-18,31.614,32.511,31.39,32.179,1785129,0
1999-11-19,32.287,34.529,32.287,33.803,3327632,0
1999-11-22,35.596,35.767,33.632,34.027,3561560,0
1999-11-23,34.977,35.058,32.511,32.681,2785291,0
1999-11-24,32.063,32.959,31.838,32.628,2327693,0
1999-11-26,32.789,33.803,32.511,32.511,2175159,0
1999-11-29,32.287,32.287,30.323,30.995,4587815,0
1999-11-30,30.601,30.995,29.255,29.623,3210556,0
1999-12-01,29.704,30.206,28.646,29.202,5762365,0
1999-12-02,29.704,32.511,29.489,31.838,8220290,0
1999-12-03,32.69,33.713,31.731,33.551,31585522,0
1999-12-06,34.305,37.865,34.08,37.246,15228343,0
1999-12-07,37.892,40.359,37.327,40.305,9796243,0
1999-12-08,40.439,42.825,40.439,41.955,10009879,0
1999-12-09,43.049,44.116,38.789,41.874,9362728,0
1999-12-10,42.457,42.547,39.91,41.031,5292723,0
1999-12-13,41.533,41.533,40.359,40.807,3286377,0
1999-12-14,41.085,41.112,38.394,38.619,3938211,0
1999-12-15,37.3,40.977,36.968,40.385,3694024,0
1999-12-16,41.148,41.65,39.291,40.332,2335274,0
1999-12-17,40.502,40.977,38.789,39.354,7150551,0
1999-12-20,39.237,39.686,38.116,38.565,4140473,0
1999-12-21,38.421,39.883,37.946,39.354,3375355,0
1999-12-22,39.39,41.758,39.354,41.704,3487524,0
1999-12-23,42.152,43.049,41.596,42.376,2119185,0
1999-12-27,42.601,42.941,39.856,40.188,1390192,0
1999-12-28,40.359,41.506,39.605,40.305,1537820,0
1999-12-29,40.08,40.359,38.619,39.21,1798732,0
1999-12-30,40.278,42.376,39.686,41.085,2497620,0
1999-12-31,41.847,44.287,41.811,43.722,2619602,0
2000-01-03,45.399,45.74,40.915,42.681,5145320,0
2000-01-04,40.915,43.219,39.91,41.112,4441525,0
2000-01-05,40.466,41.928,35.874,40.977,5842869,0
2000-01-06,40.61,40.61,36.825,36.852,7207417,0
2000-01-07,36.152,39.408,35.928,38.287,4990110,0
2000-01-10,39.291,41.031,39.291,39.659,3847226,0
2000-01-11,39.883,40.861,37.246,37.56,2882744,0
2000-01-12,38.224,39.354,37.112,37.973,2538875,0
2000-01-13,38.457,39.91,37.973,39.883,2119854,0
2000-01-14,40.359,42.125,40.251,40.466,2446775,0
2000-01-18,39.802,41.255,39.013,41.112,1549640,0
2000-01-19,41.148,42.152,39.91,41.363,1558336,0
2000-01-20,41.704,44.224,40.807,42.744,3688449,0
2000-01-21,42.493,43.605,41.982,43.157,3522089,0
2000-01-24,43.219,46.834,42.601,42.995,6188967,0
2000-01-25,43.193,43.551,40.915,42.52,3936649,0
2000-01-26,42.681,42.708,40.305,40.385,1880128,0
2000-01-27,41.758,41.982,39.067,40.529,2137025,0
2000-01-28,39.91,41.148,37.219,37.749,3984819,0
2000-01-31,36.995,37.614,34.502,36.52,6606650,0
2000-02-01,37.444,39.435,37.273,38.789,6401711,0
2000-02-02,39.291,39.381,38.565,38.708,3410811,0
2000-02-03,39.04,39.121,37.112,38.224,4405177,0
2000-02-04,38.224,38.224,36.547,36.968,4414096,0
2000-02-07,37.219,39.462,37.076,39.094,2612911,0
2000-02-08,39.632,41.982,39.605,41.363,4347196,0
2000-02-09,41.758,41.928,40.385,40.466,3445154,0
2000-02-10,39.991,42.125,39.991,41.785,1948366,0
2000-02-11,41.704,41.811,39.515,40.08,1691692,0
2000-02-14,40.188,40.636,38.735,40.134,1662255,0
2000-02-15,40.188,41.228,39.291,39.964,2436294,0
2000-02-16,39.686,41.399,39.569,41.004,3037283,0
2000-02-17,40.807,43.049,39.91,42.601,3281470,0
2000-02-18,43.022,43.417,41.847,42.206,2816735,0
2000-02-22,42.52,45.237,41.928,44.843,6197219,0
2000-02-23,46.583,57.174,46.583,54.179,16307672,0
2000-02-24,54.035,54.035,49.327,51.175,5649526,0
2000-02-25,51.462,51.515,48.43,49.103,4074911,0
2000-02-28,50.394,52.466,49.497,50.116,6083488,0
2000-02-29,50.843,51.74,49.551,51.121,3741301,0
2000-03-01,52.574,52.69,50.448,51.542,3516069,0
2000-03-02,51.65,51.713,49.722,50.394,2636327,0
2000-03-03,50.672,55.327,50.502,54.457,7100375,0
2000-03-06,54.654,54.654,51.121,52.098,4084277,0
2000-03-07,53.417,56.896,52.574,54.484,4813939,0
2000-03-08,55.103,57.291,53.255,57.121,3807086,0
2000-03-09,58.296,60.789,57.174,58.439,5020884,0
2000-03-10,59.641,64.798,59.641,61.883,3165064,0
2000-03-13,57.623,62.107,54.484,57.569,5507474,0
2000-03-14,58.556,59.982,55.13,55.623,4819960,0
2000-03-15,55.829,55.829,51.569,52.69,3313137,0
2000-03-16,54.367,56.224,49.551,55.497,5900180,0
2000-03-17,55.354,55.497,53.641,54.287,2454803,0
2000-03-20,54.26,55.605,53.363,53.919,4460704,0
2000-03-21,55.327,55.327,51.345,53.865,4859877,0
2000-03-22,54.367,58.125,54.367,56.134,7549278,0
2000-03-23,57.739,65.865,56.502,65.3,6144478,0
2000-03-24,66.708,70.349,66.421,68.269,5382593,0
2000-03-27,70.905,72.869,67.712,69.004,3563011,0
2000-03-28,68.609,68.95,64.233,64.574,2409868,0
2000-03-29,64.574,66.816,62.834,63.174,2679923,0
2000-03-30,59.3,66.367,59.192,61.991,2979415,0
2000-03-31,63.569,71.748,59.641,70.852,2678808,0
2000-04-03,68.663,69.058,63.228,66.538,3832731,0
2000-04-04,67.435,68.107,47.309,61.327,9135713,0
2000-04-05,58.071,59.641,54.879,57.121,5380921,0
2000-04-06,59.533,62.556,58.52,61.381,3433447,0
2000-04-07,63.677,65.363,61.435,65.363,2014040,0
2000-04-10,64.017,64.914,57.174,57.291,3069396,0
2000-04-11,55.551,56.053,49.327,54.538,5422733,0
2000-04-12,53.022,55.381,42.152,45.686,9892135,0
2000-04-13,46.69,51.462,43.722,47.48,4719163,0
2000-04-14,44.843,46.296,37.112,38.394,7783095,0
2000-04-17,34.529,46.807,33.973,46.08,8221405,0
2000-04-18,47.031,52.466,44.95,51.847,5854911,0
2000-04-19,52.018,52.807,46.636,47.031,4753951,0
2000-04-20,48.43,48.43,42.493,44.341,4183959,0
2000-04-24,41.704,45.964,40.359,45.686,3384610,0
2000-04-25,48.323,52.574,46.636,52.358,4325788,0
2000-04-26,53.085,53.811,49.381,51.515,3584865,0
2000-04-27,45.291,56.843,45.067,55.264,6451552,0
2000-04-28,56.161,58.071,53.022,57.121,2800344,0
2000-05-01,58.188,58.296,53.587,55.713,4363141,0
2000-05-02,55.605,55.605,51.677,51.677,2901810,0
2000-05-03,51.291,53.811,48.323,49.883,2698209,0
2000-05-04,50.565,50.565,47.982,48.601,2775702,0
2000-05-05,48.376,50.17,47.085,48.538,1776321,0
2000-05-08,47.757,48.538,45.964,46.861,1681545,0
2000-05-09,45.291,45.632,41.704,44.054,5374454,0
2000-05-10,42.493,43.273,38.116,39.013,4822636,0
2000-05-11,39.121,43.838,38.906,43.497,2572771,0
2000-05-12,43.838,45.121,40.134,40.699,2529286,0
2000-05-15,40.699,44.224,40.583,44.17,1812447,0
2000-05-16,45.74,46.529,43.946,44.619,2843496,0
2000-05-17,43.39,44.17,40.807,41.811,2407415,0
2000-05-18,42.206,42.43,41.031,41.309,1524663,0
2000-05-19,39.444,40.412,36.995,37.946,4628624,0
2000-05-22,39.686,42.708,37.444,41.704,6343843,0
2000-05-23,41.031,42.152,37.614,37.614,2382662,0
2000-05-24,37.668,37.892,30.663,34.699,10850485,0
2000-05-25,36.323,38.116,32.394,32.394,6337710,0
2000-05-26,33.973,35.318,32.287,34.699,2814171,0
2000-05-30,35.982,39.462,33.973,38.959,3252592,0
2000-05-31,37.776,40.018,35.426,35.82,4370277,0
2000-06-01,36.995,37.166,35.426,35.874,5617748,0
2000-06-02,38.116,42.152,37.892,42.152,5929059,0
2000-06-05,41.202,41.811,37.776,38.063,4560720,0
2000-06-06,39.184,39.462,33.856,34.251,8515768,0
2000-06-07,35.202,35.767,32.116,33.184,8348963,0
2000-06-08,34.977,35.874,33.803,34.188,10812574,0
2000-06-09,35.65,35.767,33.686,34.421,4275390,0
2000-06-12,34.529,34.87,30.717,31.049,7661336,0
2000-06-13,31.56,32.179,31.049,31.39,8055157,0
2000-06-14,32.009,34.529,31.498,33.803,7969413,0
2000-06-15,33.803,33.856,31.838,32.233,3959731,0
2000-06-16,32.565,33.408,31.22,31.444,4214621,0
2000-06-19,33.973,36.663,33.238,36.269,9872064,0
2000-06-20,35.82,38.009,35.533,35.596,6101440,0
2000-06-21,34.977,37.614,34.753,37.444,3209330,0
2000-06-22,37.56,37.56,34.08,34.08,3531567,0
2000-06-23,34.251,36.098,33.74,34.188,2991345,0
2000-06-26,34.977,34.977,32.341,32.789,2896681,0
2000-06-27,32.511,32.681,29.318,30.152,9277876,0
2000-06-28,30.771,31.614,27.578,27.973,9170947,0
2000-06-29,28.251,31.166,27.578,30.098,6505296,0
2000-06-30,30.493,31.112,28.924,29.695,5306550,0
2000-07-03,29.489,30.152,29.148,29.542,1601264,0
2000-07-05,29.148,29.489,28.251,28.359,3430770,0
2000-07-06,28.646,32.394,28.529,32.233,5545942,0
2000-07-07,32.457,34.08,31.336,32.906,5681862,0
2000-07-10,32.843,34.08,32.063,33.076,3894391,0
2000-07-11,33.13,34.977,33.076,34.637,3774639,0
2000-07-12,35.085,37.444,34.753,37.327,5950579,0
2000-07-13,37.444,37.946,36.152,36.493,6107794,0
2000-07-14,36.879,40.134,36.825,39.632,5031142,0
2000-07-17,39.74,39.802,37.668,39.013,3215796,0
2000-07-18,39.067,39.121,37.112,37.327,4809925,0
2000-07-19,37.722,37.892,36.995,37.219,2856652,0
2000-07-20,37.39,40.134,37.327,40.018,2858325,0
2000-07-21,40.188,41.148,39.686,40.305,2943511,0
2000-07-24,40.529,40.699,37.56,37.722,3782333,0
2000-07-25,37.838,39.569,37.498,38.789,2796108,0
2000-07-26,38.224,38.287,35.533,36.717,2636773,0
2000-07-27,35.704,37.39,34.305,34.977,3572711,0
2000-07-28,35.426,35.704,31.946,32.959,2424698,0
2000-07-31,33.408,35.533,32.394,35.372,4259445,0
2000-08-01,36.323,38.287,34.924,36.879,6770110,0
2000-08-02,36.771,38.672,36.493,37.668,2855314,0
2000-08-03,36.045,38.906,34.87,37.892,2820303,0
2000-08-04,38.672,39.686,36.323,36.376,2308292,0
2000-08-07,36.493,36.601,35.426,36.215,2005677,0
2000-08-08,36.215,37.327,35.426,36.43,2019170,0
2000-08-09,36.493,36.663,35.318,35.874,1461442,0
2000-08-10,35.767,36.547,34.87,34.977,1460550,0
2000-08-11,35.085,35.202,34.188,34.583,1196070,0
2000-08-14,34.583,34.583,33.408,34.134,2005455,0
2000-08-15,34.358,35.372,34.358,34.753,2788637,0
2000-08-16,35.058,35.48,33.91,34.134,2863343,0
2000-08-17,33.551,36.663,33.408,36.323,2211397,0
2000-08-18,36.215,37.668,36.098,36.43,3727920,0
2000-08-21,37.049,37.444,35.874,36.915,1984381,0
2000-08-22,36.771,39.91,36.717,39.408,3647863,0
2000-08-23,39.013,41.363,38.771,40.134,4657503,0
2000-08-24,40.359,41.811,39.686,40.08,2216192,0
2000-08-25,39.937,41.596,39.802,40.466,1449623,0
2000-08-28,40.412,40.699,39.515,39.856,1418402,0
2000-08-29,39.462,39.856,37.776,39.462,1629028,0
2000-08-30,39.121,41.811,39.013,41.148,2785291,0
2000-08-31,41.48,44.565,41.363,43.722,3458868,0
2000-09-01,44.789,48.538,44.735,47.587,5202520,0
2000-09-05,47.426,47.426,45.515,46.529,3471803,0
2000-09-06,46.358,46.358,44.619,45.067,16945903,0
2000-09-07,45.184,45.399,42.547,44.394,3057577,0
2000-09-08,43.776,43.776,42.376,42.376,2551251,0
2000-09-11,42.493,43.776,39.354,40.018,3678525,0
2000-09-12,40.251,42.26,40.018,40.305,3242334,0
2000-09-13,39.964,43.695,39.856,43.444,2791424,0
2000-09-14,44.394,44.502,41.255,41.533,2238268,0
2000-09-15,41.031,42.045,40.305,40.753,2422803,0
2000-09-18,40.359,42.708,40.018,40.977,2780274,0
2000-09-19,43.273,43.497,41.811,43.219,2295134,0
2000-09-20,42.941,43.497,41.031,41.596,2193333,0
2000-09-21,41.506,43.551,39.632,43.39,3472695,0
2000-09-22,41.363,46.529,40.807,46.08,5977450,0
2000-09-25,46.529,47.309,44.672,45.184,3860494,0
2000-09-26,45.462,47.704,45.462,46.08,4537751,0
2000-09-27,46.914,47.426,45.632,46.358,2014709,0
2000-09-28,46.358,48.538,46.358,47.91,3298084,0
2000-09-29,47.757,48.089,46.744,47.309,2337839,0
2000-10-02,47.533,50.618,47.533,48.538,3750332,0
2000-10-03,49.273,49.775,43.39,45.39,8188067,0
2000-10-04,44.448,45.74,43.946,44.789,4174704,0
2000-10-05,43.497,43.605,38.394,42.098,11250439,0
2000-10-06,41.704,41.928,38.672,39.74,4711135,0
2000-10-09,39.408,39.569,37.444,39.408,4354778,0
2000-10-10,39.067,40.305,36.771,36.995,3450284,0
2000-10-11,35.65,36.663,33.632,34.637,6302698,0
2000-10-12,35.48,35.533,32.341,32.628,4285536,0
2000-10-13,32.233,35.928,32.179,35.031,3900635,0
2000-10-16,34.924,38.511,34.87,37.668,2443207,0
2000-10-17,40.134,40.466,34.529,37.327,4598965,0
2000-10-18,35.874,36.771,32.681,36.045,4882400,0
2000-10-19,37.56,38.565,36.879,37.838,1845339,0
2000-10-20,37.838,40.359,37.56,39.515,1393650,0
2000-10-23,38.906,40.807,35.533,40.206,3791587,0
2000-10-24,39.91,40.134,36.771,38.511,2649484,0
2000-10-25,37.112,37.892,36.601,37.273,2669665,0
2000-10-26,37.273,40.583,37.273,40.466,3051333,0
2000-10-27,41.309,42.547,39.686,40.861,2766113,0
2000-10-30,40.583,42.879,39.013,40.359,2071240,0
2000-10-31,40.699,41.874,40.018,40.583,2309072,0
2000-11-01,40.305,43.049,40.251,42.323,2114168,0
2000-11-02,42.493,42.493,41.085,42.152,1276127,0
2000-11-03,42.601,42.601,40.305,40.359,1039523,0
2000-11-06,40.977,41.596,39.067,39.408,1137978,0
2000-11-07,38.906,40.583,37.444,39.632,2404962,0
2000-11-08,39.74,40.018,37.892,38.341,2442538,0
2000-11-09,37.668,38.063,35.031,37.892,2566081,0
2000-11-10,37.219,37.273,32.959,34.027,3163614,0
2000-11-13,32.681,36.493,32.341,36.045,3319157,0
2000-11-14,38.009,38.672,31.22,32.394,7287028,0
2000-11-15,31.498,31.498,29.148,31.112,6615793,0
2000-11-16,30.717,31.838,29.372,30.717,3047095,0
2000-11-17,30.834,31.166,30.152,30.439,2257893,0
2000-11-20,30.269,30.717,27.184,29.318,3621883,0
2000-11-21,30.493,30.601,27.695,28.646,2281531,0
2000-11-22,28.305,30.269,28.251,29.372,3190040,0
2000-11-24,29.542,31.39,29.489,31.336,827225,0
2000-11-27,32.287,32.628,29.596,29.991,1513402,0
2000-11-28,29.991,31.049,26.403,26.762,2566638,0
2000-11-29,27.354,27.632,24.107,24.646,3411034,0
2000-11-30,23.821,26.179,22.87,26.179,3578955,0
2000-12-01,27.076,27.13,22.977,23.821,3036057,0
2000-12-04,23.874,25.112,23.659,24.771,2229460,0
2000-12-05,25.453,26.681,24.717,26.009,6129426,0
2000-12-06,23.211,23.874,20.52,23.094,11885324,0
2000-12-07,22.699,22.699,19.955,21.417,7071385,0
2000-12-08,21.525,23.444,21.184,23.148,7887906,0
2000-12-11,23.211,24.61,22.314,24.269,6328455,0
2000-12-12,23.596,24.323,21.749,21.919,2191661,0
2000-12-13,22.699,23.489,21.525,22.475,4740236,0
2000-12-14,22.619,23.426,21.076,21.076,4164335,0
2000-12-15,21.471,22.699,19.677,22.421,5716204,0
2000-12-18,22.646,23.211,20.852,22.529,3213901,0
2000-12-19,22.762,25.56,21.354,21.525,5525091,0
2000-12-20,20.852,21.803,19.336,20.404,4885634,0
2000-12-21,20.233,21.184,19.39,20.457,4040012,0
2000-12-22,20.233,23.094,20.233,23.094,8872125,0
2000-12-26,22.529,23.596,22.421,22.529,1975795,0
2000-12-27,22.368,22.87,20.233,21.578,3325736,0
2000-12-28,20.969,22.421,20.681,21.3,2560617,0
2000-12-29,21.3,21.632,20.35,20.404,3475259,0
2001-01-02,20.681,21.695,19.229,19.56,2883636,0
2001-01-03,19.838,24.771,18.386,24.386,9612045,0
2001-01-04,23.767,25.901,22.87,23.318,6688268,0
2001-01-05,23.489,23.542,21.471,21.525,3402003,0
2001-01-08,21.417,21.973,20.457,20.969,2545454,0
2001-01-09,21.749,22.421,21.184,21.803,5379026,0
2001-01-10,21.749,23.659,20.969,23.264,7339099,0
2001-01-11,23.372,26.681,23.318,25.901,8889072,0
2001-01-12,26.681,27.525,25.56,26.35,5717988,0
2001-01-16,26.287,29.596,25.058,28.753,6009786,0
2001-01-17,29.767,31.166,29.166,29.542,4601865,0
2001-01-18,29.596,30.045,28.251,29.318,2015601,0
2001-01-19,29.444,30.547,28.027,29.202,2700216,0
2001-01-22,28.977,30.385,27.462,29.372,2655059,0
2001-01-23,29.148,31.049,28.699,30.269,2694865,0
2001-01-24,29.991,30.663,28.475,30.493,5196944,0
2001-01-25,30.269,30.717,27.354,27.695,4624722,0
2001-01-26,27.246,28.197,25.731,27.695,3346029,0
2001-01-29,27.462,29.542,27.246,28.87,3217581,0
2001-01-30,28.699,28.753,27.802,28.699,1741421,0
2001-01-31,28.421,29.426,27.354,27.695,2725750,0
2001-02-01,27.578,27.973,26.735,27.013,1742759,0
2001-02-02,26.906,27.3,25.166,25.282,2422357,0
2001-02-05,25.22,26.735,24.771,26.511,1847458,0
2001-02-06,26.179,28.251,25.166,27.408,3363201,0
2001-02-07,27.462,27.525,25.112,26.179,3536028,0
2001-02-08,26.511,27.13,25.785,26.959,1942345,0
2001-02-09,27.013,27.973,25.668,26.009,3291283,0
2001-02-12,25.668,26.798,25.39,25.785,3197957,0
2001-02-13,26.179,27.013,25.731,26.287,2313086,0
2001-02-14,26.35,26.35,24.493,25.838,3759141,0
2001-02-15,26.009,26.457,25.39,25.56,2821641,0
2001-02-16,23.991,24.771,22.251,24.036,4482893,0
2001-02-20,24.045,24.493,23.264,23.874,3465224,0
2001-02-21,23.542,25.282,23.542,24.215,2266701,0
2001-02-22,24.556,26.116,22.699,23.874,4964576,0
2001-02-23,23.937,25.22,23.211,24.664,2229906,0
2001-02-26,25.166,26.116,24.717,25.614,1646645,0
2001-02-27,25.614,25.614,24.045,24.771,1592009,0
2001-02-28,24.834,25.336,23.264,23.426,1834189,0
2001-03-01,22.924,24.556,22.646,23.874,3393306,0
2001-03-02,23.991,24.439,22.977,24.161,3141538,0
2001-03-05,24.269,25.004,24.161,24.556,2573329,0
2001-03-06,24.834,28.081,24.834,26.798,6125969,0
2001-03-07,27.525,27.802,26.116,26.735,2666767,0
2001-03-08,26.798,27.695,26.681,27.013,1547186,0
2001-03-09,26.798,26.906,25.22,25.336,1572943,0
2001-03-12,24.717,24.834,23.767,23.767,4491924,0
2001-03-13,24.161,25.453,22.314,25.004,3812549,0
2001-03-14,24.386,26.681,23.991,25.166,4453568,0
2001-03-15,26.403,27.157,23.542,23.874,3934977,0
2001-03-16,23.659,25.058,23.211,23.767,2792539,0
2001-03-19,23.713,25.507,23.713,25.336,3012865,0
2001-03-20,25.39,25.39,24.386,24.717,4061197,0
2001-03-21,25.22,25.336,24.215,25.058,2343414,0
2001-03-22,25.166,25.282,22.924,24.834,4278957,0
2001-03-23,25.004,25.336,23.596,24.556,2533189,0
2001-03-26,24.61,26.511,24.61,25.166,2357798,0
2001-03-27,25.22,27.013,24.664,26.457,2108704,0
2001-03-28,26.457,26.735,25.004,25.058,1470473,0
2001-03-29,25.058,26.457,24.556,25.058,1599703,0
2001-03-30,25.39,26.233,24.717,24.834,1181463,0
2001-04-02,24.771,26.233,24.717,25.614,3694024,0
2001-04-03,25.237,25.336,23.659,23.713,3132394,0
2001-04-04,23.542,23.767,22.628,23.148,4987880,0
2001-04-05,23.767,25.56,23.767,25.453,4656722,0
2001-04-06,24.888,25.453,23.318,23.937,3831504,0
2001-04-09,24.179,25.363,24.179,25.336,1739191,0
2001-04-10,25.56,27.946,25.471,27.148,5164944,0
2001-04-11,28.296,29.031,26.574,27.632,5467891,0
2001-04-12,27.542,27.802,25.605,26.063,2989896,0
2001-04-16,25.785,26.619,25.65,26.457,2759201,0
2001-04-17,26.134,27.354,25.551,27.309,2553816,0
2001-04-18,27.569,29.686,27.444,28.52,5845879,0
2001-04-19,28.242,28.547,27.112,28.52,3462548,0
2001-04-20,27.802,28.52,27.417,27.964,2206045,0
2001-04-23,27.794,28.116,26.619,26.861,1262748,0
2001-04-24,26.843,27.229,25.946,25.946,1379934,0
2001-04-25,26.116,28.116,25.964,27.847,1602490,0
2001-04-26,27.883,28.924,27.372,27.785,1593236,0
2001-04-27,28.197,28.35,26.592,27.372,2418565,0
2001-04-30,27.587,28.143,26.762,26.87,2760093,0
2001-05-01,27.184,28.027,26.681,27.802,3073298,0
2001-05-02,28.107,29.309,28.107,28.968,4019160,0
2001-05-03,30.628,33.937,30.628,33.121,18369211,0
2001-05-04,32.287,35.004,32.278,34.538,9577256,0
2001-05-07,34.52,34.529,33.175,34.107,3084114,0
2001-05-08,34.17,34.332,32.242,33.004,4703218,0
2001-05-09,32.69,34.072,32.475,33.211,2160887,0
2001-05-10,33.776,34.233,33.139,33.202,2957338,0
2001-05-11,33.004,33.004,30.942,31.121,4156976,0
2001-05-14,31.175,31.453,30.009,31.193,3448053,0
2001-05-15,31.381,31.668,30.394,30.762,3608837,0
2001-05-16,30.493,32.179,29.641,32.161,3743753,0
2001-05-17,32.565,33.677,32.152,33.085,4981859,0
2001-05-18,33.13,33.228,31.793,31.883,1565138,0
2001-05-21,31.883,33.031,31.865,32.807,3791699,0
2001-05-22,30.403,31.749,30.161,31.641,13248088,0
2001-05-23,31.605,31.614,30.466,30.52,5477703,0
2001-05-24,30.538,30.583,29.462,29.865,11937172,0
2001-05-25,30.269,30.717,29.731,30.511,8386873,0
2001-05-29,30.403,30.412,28.69,28.986,4870246,0
2001-05-30,28.601,29.067,28.045,28.341,3714540,0
2001-05-31,28.628,28.708,27.175,27.435,5642614,0
2001-06-01,27.758,28.421,27.444,28.386,3350044,0
2001-06-04,28.628,28.861,27.399,27.892,2701555,0
2001-06-05,27.847,28.107,26.906,27.444,4984312,0
2001-06-06,27.354,27.444,26.376,26.439,3374128,0
2001-06-07,26.341,27.533,26.278,27.354,2964809,0
2001-06-08,27.928,28.699,27.578,27.982,3873987,0
2001-06-11,28.027,28.565,26.412,26.61,2501745,0
2001-06-12,25.112,25.865,23.767,25.3,11182422,0
2001-06-13,25.363,26.018,24.565,24.924,3531567,0
2001-06-14,24.798,24.843,23.686,23.901,4249967,0
2001-06-15,23.722,24.888,23.246,24.619,3675404,0
2001-06-18,24.888,24.888,23.058,23.166,2144050,0
2001-06-19,23.758,24.852,23.264,24.179,3208549,0
2001-06-20,23.874,26.009,23.865,25.811,2480560,0
2001-06-21,25.65,26.457,25.381,26.045,2042027,0
2001-06-22,26.134,26.457,25.381,25.462,1037404,0
2001-06-25,25.74,26.197,25.112,25.525,1138313,0
2001-06-26,25.291,26.457,25.022,25.919,1171763,0
2001-06-27,25.722,26.906,25.516,26.018,1733504,0
2001-06-28,26.376,27.175,26.26,26.995,2403402,0
2001-06-29,27.049,29.417,26.744,29.076,3368107,0
2001-07-02,28.394,28.52,26.116,26.448,3190152,0
2001-07-03,26.466,26.906,25.991,26.287,1857270,0
2001-07-05,26.188,27.076,26.054,26.762,1512398,0
2001-07-06,26.601,26.619,25.318,25.74,2048160,0
2001-07-09,25.803,26.134,25.049,25.291,1437804,0
2001-07-10,25.471,26.368,24.708,24.933,1955948,0
2001-07-11,25.058,25.955,24.475,25.794,2111938,0
2001-07-12,26.269,27.13,26.269,26.995,3143767,0
2001-07-13,26.915,26.933,25.336,26.35,1729490,0
2001-07-16,26.906,27.255,24.834,26.619,9132590,0
2001-07-17,26.906,27.112,26.287,26.915,4037335,0
2001-07-18,26.951,27.031,26.637,26.879,4705449,0
2001-07-19,28.457,28.493,24.502,25.991,13050062,0
2001-07-20,25.838,26.502,25.542,26.107,2807592,0
2001-07-23,26.125,26.332,25.264,25.318,1928742,0
2001-07-24,25.381,25.381,23.408,23.758,4363252,0
2001-07-25,23.937,24.233,23.229,24.099,2862562,0
2001-07-26,24.036,24.664,23.498,23.704,2272834,0
2001-07-27,23.632,25.551,23.587,25.435,3842431,0
2001-07-30,25.48,25.74,24.915,25.022,2312640,0
2001-07-31,25.56,26.924,25.264,26.681,3450618,0
2001-08-01,26.78,27.166,26.323,26.986,2125876,0
2001-08-02,27.309,27.372,26.556,27.229,2297921,0
2001-08-03,27.282,27.802,26.726,27.3,1850246,0
2001-08-06,26.233,27.184,25.542,25.821,5636927,0
2001-08-07,26.098,26.637,25.516,26.045,3994296,0
2001-08-08,26.143,26.816,25.919,26.314,3517072,0
2001-08-09,26.592,26.699,25.811,26.09,1876782,0
2001-08-10,25.838,26.368,25.202,25.776,1971559,0
2001-08-13,25.811,26.233,25.471,26.116,992804,0
2001-08-14,26.251,26.448,25.444,25.516,770694,0
2001-08-15,25.516,25.964,24.439,24.708,2883078,0
2001-08-16,24.529,24.664,24.009,24.511,2636216,0
2001-08-17,23.964,24.502,23.74,24.296,2572437,0
2001-08-20,24.986,25.453,24.753,25.103,1568818,0
2001-08-21,25.202,25.695,24.296,24.323,2213626,0
2001-08-22,24.592,25.291,24.125,25.058,2247635,0
2001-08-23,25.076,25.551,24.619,24.861,1740306,0
2001-08-24,25.22,25.991,25.067,25.946,1909787,0
2001-08-27,26.054,26.681,25.865,26.403,2088857,0
2001-08-28,26.457,26.493,25.749,25.749,1967544,0
2001-08-29,25.695,26.296,25.112,25.56,1710758,0
2001-08-30,24.789,25.605,24.547,24.924,2109150,0
2001-08-31,24.69,25.758,24.664,25.255,1223499,0
2001-09-04,25.202,25.955,24.664,24.735,1715441,0
2001-09-05,25.004,25.004,22.511,22.96,5557427,0
2001-09-06,22.726,23.507,21.049,21.48,3946797,0
2001-09-07,21.085,21.623,20.377,21.318,4286205,0
2001-09-10,21.318,22.269,21.318,22.179,3990728,0
2001-09-17,19.982,20.726,19.65,19.856,4283530,0
2001-09-18,20.009,20.045,18.475,18.69,4214956,0
2001-09-19,18.484,19.004,17.668,18.359,6648908,0
2001-09-20,17.982,19.471,17.865,18.655,4136237,0
2001-09-21,17.489,19.955,17.48,19.659,7889691,0
2001-09-24,20.143,21.578,20.143,20.717,4326791,0
2001-09-25,21.049,21.049,19.031,19.264,4106801,0
2001-09-26,19.489,19.632,18.601,19.13,4696083,0
2001-09-27,18.977,20.152,18.386,19.668,3794709,0
2001-09-28,20.152,21.202,20.152,20.87,10150705,0
2001-10-01,20.789,20.986,19.543,19.847,2565078,0
2001-10-02,19.856,20.762,19.856,20.646,3597129,0
2001-10-03,20.628,21.749,20.188,21.525,4332032,0
2001-10-04,21.695,22.036,20.977,21.336,4080375,0
2001-10-05,21.22,21.569,20.278,21.426,2880514,0
2001-10-08,21.076,21.435,20.628,20.762,2848290,0
2001-10-09,20.816,21.489,20.628,21.031,2808484,0
2001-10-10,21.507,21.955,21.282,21.91,4846720,0
2001-10-11,22.233,23.013,21.973,22.466,7131262,0
2001-10-12,22.341,22.538,21.48,22.466,4409302,0
2001-10-15,22.107,23.273,21.973,22.897,2837586,0
2001-10-16,22.968,23.883,22.96,23.829,4389121,0
2001-10-17,24.35,25.103,22.224,22.538,11640914,0
2001-10-18,22.385,23.498,22.143,22.52,5468114,0
2001-10-19,22.368,23.067,21.838,22.87,2486024,0
2001-10-22,22.924,23.462,22.52,23.444,3101620,0
2001-10-23,24.395,24.439,22.421,23.381,10489444,0
2001-10-24,23.175,23.318,22.116,22.556,3405571,0
2001-10-25,22.107,23.982,21.686,23.677,4436285,0
2001-10-26,23.273,23.991,22.52,22.655,5153681,0
2001-10-29,22.107,24.099,21.525,21.596,28209164,0
2001-10-30,21.516,21.659,20.179,20.753,12311369,0
2001-10-31,20.924,21.408,20.179,20.798,7271307,0
2001-11-01,20.798,20.843,20.314,20.556,7707609,0
2001-11-02,20.583,20.717,20.152,20.43,5852792,0
2001-11-05,20.664,21.255,20.646,21.031,6306155,0
2001-11-06,21.049,21.973,21.049,21.865,9475679,0
2001-11-07,21.856,22.287,21.525,22,7556303,0
2001-11-08,22.152,22.681,21.883,22.063,5953032,0
2001-11-09,22.152,22.699,22.081,22.655,3656672,0
2001-11-12,22.637,22.951,21.919,22.699,3345249,0
2001-11-13,22.96,23.273,22.78,23.067,3427871,0
2001-11-14,23.282,23.435,22.789,23.022,2042250,0
2001-11-15,22.986,23.677,22.744,23.076,2696872,0
2001-11-16,23.076,23.354,22.556,23.166,2846840,0
2001-11-19,23.229,23.291,22.825,23.085,2959568,0
2001-11-20,22.789,23.139,22.269,22.314,2077150,0
2001-11-21,22.314,22.673,22.17,22.403,2502637,0
2001-11-23,22.421,22.61,22.332,22.43,437641,0
2001-11-26,22.511,23.291,22.484,23.22,2324124,0
2001-11-27,23.076,23.336,22.753,23.255,5133388,0
2001-11-28,22.96,23.776,22.825,23.049,4627286,0
2001-11-29,22.879,23.363,22.69,23.345,1595131,0
2001-11-30,23.282,23.767,23.246,23.74,2723743,0
2001-12-03,23.695,23.713,23.094,23.211,2264137,0
2001-12-04,23.282,23.811,23.238,23.731,2912180,0
2001-12-05,23.794,24.251,23.614,23.973,3316147,0
2001-12-06,23.811,24.036,23.596,23.982,1640624,0
2001-12-07,23.946,24.179,23.471,23.56,4368270,0
2001-12-10,23.372,23.471,23.112,23.175,2578123,0
2001-12-11,23.211,23.587,23.148,23.282,3585311,0
2001-12-12,23.354,24.018,23.273,23.856,4604652,0
2001-12-13,23.803,24,23.229,23.229,4546003,0
2001-12-14,24.063,24.215,23.238,23.246,4767220,0
2001-12-17,23.569,23.587,23.193,23.318,2346648,0
2001-12-18,23.56,23.91,23.426,23.811,4402500,0
2001-12-19,23.803,24.036,23.453,23.65,2916082,0
2001-12-20,23.587,24.368,23.453,23.74,4382319,0
2001-12-21,23.767,24.439,23.713,23.937,6777023,0
2001-12-24,23.937,24.269,23.937,24,1233423,0
2001-12-26,23.982,24.278,23.856,24.143,2814728,0
2001-12-27,24.206,24.305,24.143,24.233,2109931,0
2001-12-28,24.224,24.574,24.188,24.484,4158982,0
2001-12-31,24.547,24.852,24.26,24.637,2885531,0
2002-01-02,24.619,25.829,24.565,25.785,4755958,0
2002-01-03,25.803,26.188,25.372,25.551,4416215,0
2002-01-04,25.704,26.054,25.408,25.641,2321894,0
2002-01-07,25.731,26.323,25.542,25.937,3508152,0
2002-01-08,26.098,26.933,25.973,26.341,5879776,0
2002-01-09,26.466,26.789,25.946,26.054,2520700,0
2002-01-10,26.143,26.457,25.435,26.314,4235583,0
2002-01-11,26.457,26.592,26.107,26.412,2066334,0
2002-01-14,26.269,26.332,25.354,25.507,3095265,0
2002-01-15,25.74,25.955,24.995,25.507,2666209,0
2002-01-16,25.426,25.605,24.69,24.753,1347265,0
2002-01-17,24.852,25.202,24.52,24.646,1720682,0
2002-01-18,24.52,24.574,23.811,24.027,3274223,0
2002-01-22,24.036,24.448,23.829,23.838,2403402,0
2002-01-23,23.865,24.538,23.587,24.511,1958624,0
2002-01-24,24.664,25.022,24.278,24.664,1701058,0
2002-01-25,24.619,25.246,24.475,25.112,2001218,0
2002-01-28,25.202,25.273,24.619,25.264,2026416,0
2002-01-29,25.264,25.471,23.991,24.421,2917755,0
2002-01-30,24.377,24.619,23.686,24.206,2884193,0
2002-01-31,24.224,24.502,23.776,24.484,2915301,0
2002-02-01,24.502,24.529,23.56,24.206,2504979,0
2002-02-04,24.125,24.134,22.744,23.04,4161435,0
2002-02-05,22.69,23.094,22.206,22.421,4166565,0
2002-02-06,22.529,23.238,22.296,22.43,2508324,0
2002-02-07,22.52,23.022,22.377,22.502,2068899,0
2002-02-08,22.529,23.103,22.385,22.986,1846454,0
2002-02-11,23.067,23.291,22.699,23.229,3356399,0
2002-02-12,23.076,23.085,22.681,22.762,1726368,0
2002-02-13,22.735,22.852,22.152,22.556,2593064,0
2002-02-14,22.637,22.673,21.408,21.695,5134057,0
2002-02-15,21.704,21.838,20.448,20.69,5278117,0
2002-02-19,20.493,20.681,19.82,20.036,4238929,0
2002-02-20,20.215,20.538,19.659,20.359,7784433,0
2002-02-21,20.43,20.986,20.143,20.655,5619086,0
2002-02-22,20.744,21.058,20.386,20.538,4354444,0
2002-02-25,20.628,20.825,20.224,20.359,6048142,0
2002-02-26,20.807,22.009,20.583,21.794,7653977,0
2002-02-27,21.928,21.973,20.906,21.166,3723126,0
2002-02-28,22.054,23.542,21.973,23.426,13008918,0
2002-03-01,23.498,24.26,23.22,24.215,4394472,0
2002-03-04,24.161,24.924,23.991,24.924,4012248,0
2002-03-05,24.771,25.094,23.731,24.045,3147892,0
2002-03-06,24.027,24.762,23.811,24.583,2960014,0
2002-03-07,24.52,24.538,23.004,23.444,4002212,0
2002-03-08,23.901,24.296,23.749,24.009,2975735,0
2002-03-11,23.946,24.879,23.865,24.753,3046984,0
2002-03-12,24.475,24.628,24.197,24.448,3200410,0
2002-03-13,24.314,24.699,24.224,24.619,2713708,0
2002-03-14,24.664,25.013,24.547,24.708,3481057,0
2002-03-15,24.843,25.246,24.664,25.031,2067895,0
2002-03-18,25.121,25.578,25.112,25.516,2135130,0
2002-03-19,25.444,25.525,24.852,25.229,3891827,0
2002-03-20,25.058,25.112,24.807,24.897,1980145,0
2002-03-21,25.255,25.686,25.112,25.641,2998816,0
2002-03-22,25.659,25.731,25.417,25.668,1844893,0
2002-03-25,25.551,25.821,25.336,25.426,1468690,0
2002-03-26,25.372,25.776,25.336,25.605,2303497,0
2002-03-27,25.695,25.695,25.363,25.507,2093875,0
2002-03-28,25.489,25.677,25.121,25.399,1442821,0
2002-04-01,25.318,25.471,24.852,25.399,2342076,0
2002-04-02,25.282,25.587,24,24.045,2974732,0
2002-04-03,24.081,24.628,24.027,24.412,3611514,0
2002-04-04,24.395,24.933,23.094,24.87,5069834,0
2002-04-05,24.933,25.444,24.807,24.852,2109262,0
2002-04-08,24.69,24.933,24.448,24.834,1467909,0
2002-04-09,24.942,25.085,24.664,24.699,1597808,0
2002-04-10,24.986,25.264,24.681,24.843,2165458,0
2002-04-11,24.726,24.906,24.403,24.529,1773978,0
2002-04-12,24.547,25.246,24.314,25.211,1886371,0
2002-04-15,25.121,25.587,24.583,24.69,3128826,0
2002-04-16,24.933,26.35,24.933,26.323,3649201,0
2002-04-17,26.412,26.672,25.417,26.26,3009408,0
2002-04-18,26.188,26.502,25.309,25.489,2830226,0
2002-04-19,25.569,25.65,25.013,25.444,2830784,0
2002-04-22,25.363,25.471,24.699,24.852,1556552,0
2002-04-23,24.708,25.444,24.619,25.399,2776038,0
2002-04-24,25.408,25.821,24.843,25.157,3144659,0
2002-04-25,24.96,25.229,24.036,24.592,3335994,0
2002-04-26,24.852,25.004,24.125,24.35,2501299,0
2002-04-29,24.395,24.395,23.65,23.785,2383889,0
2002-04-30,23.722,24.655,23.713,24.395,3493657,0
2002-05-01,24.368,24.789,23.794,24.762,2786296,0
2002-05-02,23.372,24.296,22.986,23.551,8436602,0
2002-05-03,23.578,23.587,21.498,22.278,13369401,0
2002-05-06,22.332,22.421,21.749,22.045,4067217,0
2002-05-07,21.883,22.995,21.865,22.87,3949807,0
2002-05-08,23.013,23.542,23.013,23.193,5475362,0
2002-05-09,23.103,23.13,21.838,22.009,4498056,0
2002-05-10,22.143,22.825,21.542,21.596,2448224,0
2002-05-13,21.641,22.421,21.632,21.874,2848736,0
2002-05-14,22.206,22.655,21.847,22.054,4869132,0
2002-05-15,22.009,22.278,21.632,21.856,3129272,0
2002-05-16,21.847,22.161,21.623,22.099,2434733,0
2002-05-17,22.233,22.529,21.767,21.991,3508710,0
2002-05-20,21.973,22.439,21.892,22.09,2189543,0
2002-05-21,22.287,22.332,21.641,22.018,3762820,0
2002-05-22,22.036,22.52,21.542,22.197,3206207,0
2002-05-23,22.251,22.951,22.251,22.744,2484797,0
2002-05-24,22.753,22.924,22.134,22.269,1871096,0
2002-05-28,22.287,22.511,22.072,22.332,1657460,0
2002-05-29,22.305,23.067,22.305,22.511,3673061,0
2002-05-30,22.475,22.915,22.251,22.888,2067784,0
2002-05-31,22.879,23.085,22.493,22.592,2789306,0
2002-06-03,22.61,23.094,21.704,21.982,2246854,0
2002-06-04,21.812,22.188,21.435,21.928,2612354,0
2002-06-05,21.883,22.296,21.48,21.605,2750281,0
2002-06-06,21.525,21.704,21.255,21.273,2691185,0
2002-06-07,21.202,22.134,20.475,21.525,3173426,0
2002-06-10,21.444,21.525,20.152,20.681,4856309,0
2002-06-11,20.628,21.094,20.143,20.179,2296583,0
2002-06-12,20.179,20.457,19.686,19.704,7081755,0
2002-06-13,19.686,20.744,19.273,20.036,5867065,0
2002-06-14,19.677,20.404,19.04,20.341,4984200,0
2002-06-17,20.386,20.897,19.659,19.964,6221525,0
2002-06-18,19.964,20.116,19.74,19.847,4091525,0
2002-06-19,19.722,19.776,19.3,19.327,4133002,0
2002-06-20,19.282,19.372,16.933,17.56,9216439,0
2002-06-21,17.489,17.713,16.834,16.986,7537348,0
2002-06-24,17.578,17.758,16.143,16.924,8372823,0
2002-06-25,17.076,17.336,16.556,16.816,4570644,0
2002-06-26,16.054,16.26,14.852,15.238,10943365,0
2002-06-27,15.614,15.856,12.027,15.48,36785699,0
2002-06-28,15.175,16.843,14.825,16.646,9866155,0
2002-07-01,16.466,17.175,14.753,14.834,10605406,0
2002-07-02,14.915,15.578,14.439,14.807,9037926,0
2002-07-03,14.843,15.094,13.614,14.386,6532056,0
2002-07-05,14.843,16.404,14.547,16.287,2392809,0
2002-07-08,16.251,16.296,15.381,15.578,2290786,0
2002-07-09,15.623,15.928,15.256,15.336,3123474,0
2002-07-10,15.372,16.045,14.834,15.085,6683697,0
2002-07-11,15.184,15.812,14.601,15.749,7800044,0
2002-07-12,16.009,16.09,15.345,15.695,4316979,0
2002-07-15,15.309,15.552,14.35,15.247,5488742,0
2002-07-16,15.067,15.596,14.978,15.058,4455129,0
2002-07-17,15.516,15.794,14.986,15.758,4372061,0
2002-07-18,15.722,15.964,15.112,15.166,2386453,0
2002-07-19,15.112,15.202,14.35,14.592,3489197,0
2002-07-22,14.556,14.986,13.901,14.35,2898912,0
2002-07-23,14.395,14.493,12.395,13.085,7184670,0
2002-07-24,12.995,14.09,12.601,14.081,6533394,0
2002-07-25,13.991,14.134,13.148,13.345,3457642,0
2002-07-26,13.462,14.206,13.13,13.534,3255937,0
2002-07-29,13.928,14.655,13.901,14.493,3544948,0
2002-07-30,14.43,14.816,14.018,14.52,3599918,0
2002-07-31,14.269,15.031,14.215,14.628,2667101,0
2002-08-01,14.448,14.646,13.327,13.327,3968651,0
2002-08-02,13.632,13.901,13.256,13.623,4794649,0
2002-08-05,13.569,14.036,12.699,12.699,3385613,0
2002-08-06,12.834,14.43,12.825,14.036,3905764,0
2002-08-07,14.305,14.305,13.659,14.081,2455806,0
2002-08-08,14.036,14.125,13.058,13.865,2672118,0
2002-08-09,13.659,14.287,13.525,14.287,2270716,0
2002-08-12,14.063,14.215,13.901,14.215,1597250,0
2002-08-13,14.081,14.439,13.812,14.152,2964920,0
2002-08-14,14.036,14.081,12.942,13.776,6107572,0
2002-08-16,15.112,16.682,15.067,16.511,8273031,0
2002-08-19,16.583,17.507,16.502,17.175,4466613,0
2002-08-20,17.04,17.157,16.466,16.682,4430933,0
2002-08-21,16.735,17.166,16.117,16.969,6152395,0
2002-08-22,16.915,17.426,16.717,17.363,6168117,0
2002-08-23,17.309,17.435,16.413,16.61,3474144,0
2002-08-26,16.664,17.103,16.493,16.906,2012925,0
2002-08-27,17.004,17.13,16.368,16.413,1929077,0
2002-08-28,16.314,16.323,15.695,15.731,2672787,0
2002-08-29,15.363,16.457,15.291,16.009,3261177,0
2002-08-30,15.865,16.179,15.722,15.964,1582866,0
2002-09-03,15.856,15.874,15.22,15.444,3290725,0
2002-09-04,15.417,16.108,15.247,16.009,2242059,0
2002-09-05,15.856,15.865,15.327,15.399,2436405,0
2002-09-06,15.713,16.072,15.462,15.695,3099055,0
2002-09-09,15.587,16.224,15.345,15.919,2477550,0
2002-09-10,15.964,16.368,15.964,16.188,3580627,0
2002-09-11,16.179,16.897,16.17,16.368,2077484,0
2002-09-12,16.108,16.314,15.919,15.937,1528565,0
2002-09-13,15.919,16.215,15.417,15.552,2086739,0
2002-09-17,15.552,15.812,15.067,15.498,2598305,0
2002-09-18,15.426,15.874,15.166,15.605,2990565,0
2002-09-19,15.282,15.973,15.273,15.498,3525770,0
2002-09-20,15.605,15.856,15.471,15.704,2311190,0
2002-09-23,15.695,15.812,15.381,15.605,2522930,0
2002-09-24,15.507,15.56,14.35,14.386,7259487,0
2002-09-25,14.646,15.659,14.359,15.552,4642005,0
2002-09-26,15.632,15.964,15.22,15.668,3160827,0
2002-09-27,15.605,16.287,15.56,15.883,2775591,0
2002-09-30,15.785,15.991,15.202,15.516,3728255,0
2002-10-01,15.677,15.821,15.013,15.462,4053057,0
2002-10-02,15.399,16.242,15.139,15.256,5070614,0
2002-10-03,15.247,15.641,15.139,15.247,3776646,0
2002-10-04,15.309,15.435,15.022,15.202,3596907,0
2002-10-07,15.184,15.74,14.798,15.264,3326071,0
2002-10-08,15.471,15.901,15.336,15.435,4039007,0
2002-10-09,15.318,15.668,15.067,15.256,3164952,0
2002-10-10,15.273,16.179,14.592,15.22,11189559,0
2002-10-11,15.318,15.874,15.291,15.498,4254204,0
2002-10-14,15.453,15.462,15.004,15.148,3085453,0
2002-10-15,15.516,15.516,15.193,15.426,6146151,0
2002-10-16,15.264,15.552,15.157,15.211,2095771,0
2002-10-17,15.444,15.614,15.157,15.354,2840930,0
2002-10-18,15.282,15.462,15.013,15.193,4050381,0
2002-10-21,15.202,15.426,14.96,15.247,2799675,0
2002-10-22,15.157,15.471,15.058,15.363,3609395,0
2002-10-23,15.345,17.238,15.336,16.995,6200786,0
2002-10-24,17.184,17.614,16.861,17.103,4333928,0
2002-10-25,17.121,18.233,17.04,18.161,4360911,0
2002-10-28,18.377,18.852,17.704,17.758,4136683,0
2002-10-29,17.794,18.359,17.543,17.928,5105736,0
2002-10-30,17.928,18.134,17.713,17.776,3425976,0
2002-10-31,17.937,18.565,17.937,18.287,3983703,0
2002-11-01,17.928,17.982,17.56,17.704,3469462,0
2002-11-04,17.937,19.058,17.892,18.341,4771011,0
2002-11-05,18.063,18.969,17.722,18.601,4387894,0
2002-11-06,18.682,18.897,18.412,18.879,2822644,0
2002-11-07,18.816,18.879,18.018,18.296,2251872,0
2002-11-08,18.242,18.439,17.713,17.937,1731274,0
2002-11-11,17.937,17.937,17.085,17.48,2364934,0
2002-11-12,17.453,18.197,17.453,17.937,3107752,0
2002-11-13,17.937,18.26,17.534,18.027,3216912,0
2002-11-14,16.574,17.516,16.117,17.049,17454681,0
2002-11-15,17.022,17.462,16.807,17.22,4508873,0
2002-11-18,17.282,17.327,16.834,16.942,2884305,0
2002-11-19,16.843,17.3,16.583,16.664,5834841,0
2002-11-20,16.529,16.933,16.368,16.906,4164112,0
2002-11-21,16.861,17.749,16.726,17.471,3981919,0
2002-11-22,17.426,17.946,17.399,17.767,3879227,0
2002-11-25,17.839,17.973,17.48,17.856,3622663,0
2002-11-26,17.74,18.161,17.426,17.534,4717379,0
2002-11-27,17.605,18.26,17.569,18.081,3428652,0
2002-11-29,18.161,18.466,18.072,18.305,1200195,0
2002-12-02,18.386,18.816,18.197,18.538,2345086,0
2002-12-03,18.251,18.296,17.74,17.847,1500578,0
2002-12-04,17.821,18.619,17.498,17.713,2485020,0
2002-12-05,18.305,18.368,17.444,17.623,1287613,0
2002-12-06,17.605,17.946,17.354,17.587,1404688,0
2002-12-09,17.578,17.758,17.067,17.085,1920268,0
2002-12-10,18.906,19.641,17.614,18.915,20336198,0
2002-12-11,18.574,19.587,18.394,19.48,6131656,0
2002-12-12,19.48,19.856,19.139,19.211,5391625,0
2002-12-13,18.986,19.121,18.134,18.161,3305220,0
2002-12-16,18.206,19.004,18.197,18.96,4381315,0
2002-12-17,18.906,19.722,18.637,19.551,4663078,0
2002-12-18,20.332,21.004,19.955,20.439,10820045,0
2002-12-19,20.269,20.942,20.197,20.377,4421121,0
2002-12-20,20.43,20.843,19.704,19.91,4573096,0
2002-12-23,19.91,20.861,19.883,20.708,2598081,0
2002-12-24,20.404,20.717,20.054,20.224,1025140,0
2002-12-26,20.224,20.592,19.991,20.197,2256443,0
2002-12-27,20.099,20.143,19.569,19.704,2186086,0
2002-12-30,19.704,19.794,19.318,19.471,2341741,0
2002-12-31,19.543,20.224,19.426,19.964,3101285,0
2003-01-02,20.099,21.273,20.081,20.879,4188418,0
2003-01-03,20.843,21.435,20.834,21.435,4857424,0
2003-01-06,21.39,23.471,21.139,22.879,9022540,0
2003-01-07,22.798,23.022,22.368,22.395,3563234,0
2003-01-08,22.287,22.314,21.444,21.525,3911785,0
2003-01-09,21.578,22.762,21.569,22.466,6413084,0
2003-01-10,22.35,24.036,22.107,23.516,7918123,0
2003-01-13,24.26,24.637,23.363,23.489,10318737,0
2003-01-14,23.507,24.278,23.471,24.134,6877597,0
2003-01-15,24.17,24.197,23.318,23.578,4652151,0
2003-01-16,23.614,24.018,23.381,23.776,3748213,0
2003-01-17,23.668,23.829,22.995,23.112,3415272,0
2003-01-21,23.587,23.722,22.143,22.197,5206756,0
2003-01-22,22.188,22.601,21.82,22.107,4074911,0
2003-01-23,22.161,22.421,21.641,22.125,4835569,0
2003-01-24,22.072,22.152,20.942,21.139,4475534,0
2003-01-27,21.04,21.731,20.664,21.246,5089681,0
2003-01-28,21.103,22.287,21.103,22.233,4673782,0
2003-01-29,22.018,23.085,21.749,22.664,5921476,0
2003-01-30,22.699,22.87,22.036,22.601,6501504,0
2003-01-31,22.511,23.453,22.466,23.273,4427031,0
2003-02-03,23.202,23.408,22.673,23.309,4414766,0
2003-02-04,23.004,23.022,22.197,22.816,3364538,0
2003-02-05,22.87,23.363,22.377,22.484,2870702,0
2003-02-06,22.448,23.013,21.982,22.726,2280416,0
2003-02-07,22.879,23.184,21.865,22.152,2476099,0
2003-02-10,22.26,22.986,22.251,22.968,3307785,0
2003-02-11,23.013,23.202,22.332,22.547,2479445,0
2003-02-12,22.43,22.825,22.107,22.323,3100505,0
2003-02-13,22.457,22.726,21.417,21.982,3919479,0
2003-02-14,21.955,22.547,21.632,22.511,2534527,0
2003-02-18,22.619,23.767,22.61,23.614,3219922,0
2003-02-19,23.596,23.892,23.139,23.749,2833015,0
2003-02-20,23.883,24.17,23.542,23.695,1668499,0
2003-02-21,23.856,24.036,23.444,23.856,2230798,0
2003-02-24,24.116,24.215,23.238,23.381,2293907,0
2003-02-25,23.372,23.928,23.103,23.767,3050441,0
2003-02-26,23.659,23.767,23.471,23.596,4878944,0
2003-02-27,23.551,23.767,22.646,23.453,3276342,0
2003-02-28,23.542,23.856,23.408,23.614,2952877,0
2003-03-03,23.677,24.35,23.103,23.273,3388066,0
2003-03-04,24.341,25.103,23.91,24.798,12227186,0
2003-03-05,24.816,26.305,24.816,25.794,10270011,0
2003-03-06,25.785,26.188,25.237,26.054,5489745,0
2003-03-07,25.982,26.018,25.202,25.785,5118448,0
2003-03-10,25.776,26.081,25.408,25.811,3479608,0
2003-03-11,25.704,26.125,24.986,25.56,4447770,0
2003-03-12,25.417,25.847,25.121,25.578,5920807,0
2003-03-13,25.973,26.457,25.309,26.386,4182510,0
2003-03-14,26.368,26.466,25.829,26.188,4106912,0
2003-03-17,25.991,27.264,25.883,26.655,6287758,0
2003-03-18,26.637,27.004,26.152,26.959,3357961,0
2003-03-19,27.004,27.273,26.161,26.52,3334879,0
2003-03-20,26.583,26.78,25.829,26.61,3592001,0
2003-03-21,26.933,27.354,26.529,27.264,2405297,0
2003-03-24,27.282,27.354,26.224,26.314,3157927,0
2003-03-25,26.502,26.735,25.74,25.785,3717662,0
2003-03-26,25.803,26.394,25.13,25.892,3499567,0
2003-03-27,25.865,26.995,25.74,26.753,3498229,0
2003-03-28,26.341,26.672,26.233,26.439,2015712,0
2003-03-31,26.179,26.233,25.704,25.901,2249641,0
2003-04-01,25.973,26.448,25.596,25.973,3708965,0
2003-04-02,26.179,27.031,26.081,26.502,4057851,0
2003-04-03,26.789,26.789,25.372,26.098,4139464,0
2003-04-04,26.394,26.655,25.964,26.09,3548398,0
2003-04-07,26.628,27.202,25.785,26.35,7055585,0
2003-04-08,26.072,26.968,26,26.717,2921454,0
2003-04-09,26.628,26.717,25.973,26.009,3814528,0
2003-04-10,25.919,25.928,24.96,25.354,7807207,0
2003-04-11,25.713,25.776,24.511,24.78,6673811,0
2003-04-14,25.121,25.533,25.004,25.533,3991081,0
2003-04-15,25.525,26,25.3,25.731,3406987,0
2003-04-16,26,26.161,25.112,25.291,2907923,0
2003-04-17,25.363,25.829,25.291,25.767,1733075,0
2003-04-21,25.731,26.009,25.408,25.533,1555933,0
2003-04-22,25.525,26.583,25.363,26.368,4283249,0
2003-04-23,26.502,26.861,26.081,26.708,3045426,0
2003-04-24,26.655,26.717,25.785,25.811,2959446,0
2003-04-25,25.821,25.829,25.381,25.65,2295275,0
2003-04-28,25.596,26.771,25.578,26.502,2676712,0
2003-04-29,26.502,26.807,26.098,26.771,1996959,0
2003-04-30,26.628,26.995,26.547,26.861,3090182,0
2003-05-01,26.807,27.058,26.538,26.897,1997275,0
2003-05-02,27.175,28.834,27.139,28.726,8232662,0
2003-05-05,28.843,28.843,27.336,27.471,8488375,0
2003-05-06,28.879,29.22,28.547,28.852,14827526,0
2003-05-07,28.852,30.377,28.52,30.134,8865823,0
2003-05-08,29.713,29.955,29.166,29.847,5012849,0
2003-05-09,30.134,30.179,29.533,29.847,3120480,0
2003-05-12,29.578,29.587,28.655,29.228,6816107,0
2003-05-13,29.085,29.3,28.43,28.663,5467191,0
2003-05-14,28.663,28.951,28.251,28.807,2549100,0
2003-05-15,28.619,28.735,28.107,28.359,4260128,0
2003-05-16,28.269,28.314,27.462,28.063,5398624,0
2003-05-19,27.749,28.098,27.085,27.166,3729985,0
2003-05-20,27.336,27.802,27.004,27.309,3005937,0
2003-05-21,27.435,28.296,27.435,27.892,3922119,0
2003-05-22,27.937,29.372,27.919,28.915,5235334,0
2003-05-23,28.753,29.058,28.152,28.242,2751839,0
2003-05-27,28.152,29.417,28.054,29.372,3920248,0
2003-05-28,29.273,29.471,28.888,29.202,1868701,0
2003-05-29,29.255,29.605,28.726,28.897,2340253,0
2003-05-30,28.951,30.125,28.789,29.686,5827306,0
2003-06-02,29.507,30.152,28.942,29.48,3003304,0
2003-06-03,29.596,29.767,29.148,29.641,2789831,0
2003-06-04,29.686,31.175,29.605,30.484,4137445,0
2003-06-05,30.305,31.085,29.955,30.852,3936941,0
2003-06-06,31.067,31.883,30.242,30.323,3047708,0
2003-06-09,30.314,30.493,29.435,29.623,2717822,0
2003-06-10,29.623,30,29.426,29.865,1615977,0
2003-06-11,30.045,32.233,29.507,31.695,9512781,0
2003-06-12,31.838,32.574,31.569,32.296,4731550,0
2003-06-13,32.26,32.385,31.596,31.91,2869605,0
2003-06-16,31.847,33.246,31.847,32.538,3298119,0
2003-06-17,32.52,32.538,31.668,32.027,3379989,0
2003-06-18,31.928,32.206,31.659,31.892,2276418,0
2003-06-19,31.811,32.116,31.166,31.408,3466804,0
2003-06-20,31.462,32.287,31.04,31.91,5396282,0
2003-06-23,31.856,32.152,31.48,31.928,3046937,0
2003-06-24,31.847,32,30.619,30.834,4598676,0
2003-06-25,30.959,31.48,30.771,30.87,3314203,0
2003-06-26,30.726,31.91,30.726,31.785,2833172,0
2003-06-27,31.381,31.91,30.942,31.184,2248931,0
2003-06-30,31.417,31.793,30.861,31.049,2500422,0
2003-07-01,30.663,31.614,30.61,31.076,3496932,0
2003-07-02,31.067,31.551,30.861,31.435,2655356,0
2003-07-03,31.435,32.018,30.95,30.95,994707,0
2003-07-07,31.56,32.735,31.524,32.735,2325714,0
2003-07-08,32.081,32.924,31.883,32.915,3084893,0
2003-07-09,32.744,32.816,32.116,32.663,1351585,0
2003-07-10,32.735,32.968,31.874,32.403,1783057,0
2003-07-11,32.466,32.906,32.224,32.798,2138380,0
2003-07-14,32.942,33.811,32.87,33.184,2875198,0
2003-07-15,33.121,33.426,32.807,33.417,1932392,0
2003-07-16,33.381,33.399,32.403,33.399,3023112,0
2003-07-17,33.255,33.417,30.942,31.345,4428354,0
2003-07-18,31.65,32.314,31.166,31.686,3025513,0
2003-07-21,32.251,33.202,31.677,32.287,9950006,0
2003-07-22,32.233,32.475,31.749,32.125,2823604,0
2003-07-23,32.116,32.179,31.614,32.143,2007836,0
2003-07-24,32.323,33.166,32.287,32.663,2369216,0
2003-07-25,32.421,33.363,32.179,33.318,1954587,0
2003-07-28,33.408,33.408,32.628,33.103,1823386,0
2003-07-29,33.085,33.399,32.377,32.556,2648077,0
2003-07-30,32.771,32.968,32.206,32.314,1786834,0
2003-07-31,32.601,32.986,32.009,32.529,2277195,0
2003-08-01,32.466,32.843,31.865,32.081,1557617,0
2003-08-04,32.063,32.448,31.56,32.215,2359869,0
2003-08-05,32.188,32.421,31.498,31.587,1587009,0
2003-08-06,31.533,32.601,31.533,32.054,2727747,0
2003-08-07,32,32.439,31.614,31.704,1559598,0
2003-08-08,31.865,32.699,31.704,32.314,1720972,0
2003-08-11,32.403,33.184,32.179,32.915,2655424,0
2003-08-12,33.067,33.076,31.964,32.394,3923835,0
2003-08-13,31.74,32.556,30.332,30.735,9129699,0
2003-08-14,30.816,32.17,30.681,31.919,5535481,0
2003-08-15,31.847,32.663,31.417,32.081,1560196,0
2003-08-18,32.26,32.574,31.874,32.412,3631441,0
2003-08-19,32.385,32.825,32.045,32.242,3837266,0
2003-08-20,32.063,32.475,31.785,32.107,2436324,0
2003-08-21,32.152,32.529,32.081,32.493,1935303,0
2003-08-22,32.556,32.879,32.377,32.592,1709680,0
2003-08-25,32.574,32.592,31.991,32.556,1199218,0
2003-08-26,32.332,32.385,31.614,32.26,2008381,0
2003-08-27,32.278,32.986,32.269,32.628,1445928,0
2003-08-28,33.139,33.139,32.17,32.798,1299244,0
2003-08-29,32.646,33.408,32.583,33.228,1477823,0
2003-09-02,33.112,34.933,33.103,34.843,3749902,0
2003-09-03,34.995,36.726,34.242,34.358,3687806,0
2003-09-04,34.394,34.977,34.17,34.753,1595041,0
2003-09-05,34.628,34.843,34.027,34.35,1762747,0
2003-09-08,34.511,34.977,34.197,34.771,1224379,0
2003-09-09,34.628,34.654,33.408,33.713,3087400,0
2003-09-10,33.713,33.874,32.753,32.753,2330013,0
2003-09-11,32.816,33.39,32.744,33.076,2007833,0
2003-09-12,33.013,33.596,32.538,33.524,2624952,0
2003-09-15,33.578,33.731,33.246,33.336,2744544,0
2003-09-16,33.336,34.619,33.336,34.574,2510296,0
2003-09-17,34.565,34.565,33.686,33.874,1991273,0
2003-09-18,33.919,36.179,33.659,35.919,7206367,0
2003-09-19,36.233,36.278,34.771,35.453,3058247,0
2003-09-22,36.107,36.368,35.704,35.928,5456126,0
2003-09-23,35.91,36.771,35.722,36.233,2626418,0
2003-09-24,35.829,36.143,35.094,35.219,2517872,0
2003-09-25,35.309,35.731,34.753,34.807,1870899,0
2003-09-26,34.699,35.049,34.466,34.565,2094440,0
2003-09-29,34.565,35.354,34.565,35.121,1645777,0
2003-09-30,34.941,35.049,34.188,34.358,2482352,0
2003-10-01,34.439,34.843,34.358,34.565,2174925,0
2003-10-02,34.529,35.444,34.457,35.094,2015734,0
2003-10-03,35.533,36.323,35.112,35.892,2650962,0
2003-10-06,36.018,36.735,35.731,36.323,1442738,0
2003-10-07,35.677,36.583,35.48,36.35,3262502,0
2003-10-08,36.376,36.43,35.82,36.054,1691044,0
2003-10-09,35.991,36.368,35.399,35.758,4779452,0
2003-10-10,35.776,35.784,35.3,35.731,1633889,0
2003-10-13,35.847,36.341,35.829,36.341,2103137,0
2003-10-14,36.206,36.412,35.426,35.784,2164718,0
2003-10-15,35.964,35.964,35.426,35.713,1801717,0
2003-10-16,35.776,35.91,35.596,35.802,1612113,0
2003-10-17,35.946,35.946,35.399,35.569,2165734,0
2003-10-20,35.587,35.776,34.924,35.471,3936464,0
2003-10-21,35.471,35.56,35.112,35.291,2776414,0
2003-10-22,35.202,35.336,34.556,34.977,3301804,0
2003-10-23,34.852,35.076,34.654,34.933,1814293,0
2003-10-24,34.807,34.924,34.332,34.816,2162391,0
2003-10-27,34.852,35.219,34.574,34.798,2524076,0
2003-10-28,34.708,34.995,34.529,34.986,2374127,0
2003-10-29,35.031,35.067,34.762,34.959,1862613,0
2003-10-30,35.139,35.157,34.547,34.654,2015708,0
2003-10-31,34.789,34.789,33.874,34.305,3500320,0
2003-11-03,34.376,34.601,33.946,34.242,2645697,0
2003-11-04,34.197,34.305,33.085,33.533,4764042,0
2003-11-05,33.515,34.17,32.959,33.471,3869701,0
2003-11-06,33.498,33.542,32.26,32.78,4741849,0
2003-11-07,32.78,33.363,32.78,32.87,3014764,0
2003-11-10,32.825,33.309,32.69,33.004,2979017,0
2003-11-11,30.789,31.13,28.619,28.744,34828007,0
2003-11-12,29.596,30.448,29.345,29.722,18099258,0
2003-11-13,29.677,30.26,29.542,29.946,5340575,0
2003-11-14,29.955,30.942,29.668,29.946,6996633,0
2003-11-17,29.865,30.628,29.641,29.982,3615067,0
2003-11-18,30.251,30.699,30.152,30.269,4951756,0
2003-11-19,30.269,30.493,29.973,30.439,2750781,0
2003-11-20,30.394,31.291,30.054,30.78,3959904,0
2003-11-21,30.744,30.852,30.045,30.332,2909822,0
2003-11-24,30.52,30.95,30.403,30.87,3119713,0
2003-11-25,30.825,31.282,30.098,30.816,2436772,0
2003-11-26,31.336,31.336,30.601,30.888,2023757,0
2003-11-28,30.852,31.094,30.78,30.897,609291,0
2003-12-01,30.933,31.067,29.578,30.098,4813151,0
2003-12-02,30.116,30.26,29.776,30.063,3989603,0
2003-12-03,30.009,30.054,29.363,29.471,3846317,0
2003-12-04,29.282,30.018,29.282,30.018,2649410,0
2003-12-05,29.82,29.865,29.327,29.507,1885739,0
2003-12-08,29.273,29.551,29.22,29.309,3006683,0
2003-12-09,29.237,29.686,28.699,28.825,4340194,0
2003-12-10,28.789,28.798,27.829,28.251,6694771,0
2003-12-11,28.197,28.744,28.027,28.161,6091821,0
2003-12-12,28.179,29.596,28.027,29.076,6832864,0
2003-12-15,29.148,29.363,27.148,27.3,7190030,0
2003-12-16,27.435,28.063,26.681,27.928,8066315,0
2003-12-17,27.982,28.475,27.713,28.43,5680158,0
2003-12-18,28.529,29.596,28.394,29.516,5436413,0
2003-12-19,29.578,29.865,29.39,29.686,5658161,0
2003-12-22,29.776,30.466,29.596,30.457,4142983,0
2003-12-23,30.314,30.897,30.161,30.502,4805334,0
2003-12-24,30.385,30.69,30.341,30.439,1247545,0
2003-12-26,30.466,30.717,30.448,30.547,787390,0
2003-12-29,30.493,30.771,30.448,30.708,2151569,0
2003-12-30,30.726,30.852,30.305,30.511,2721779,0
2003-12-31,30.628,30.726,30.269,30.484,1872799,0
2004-01-02,30.484,30.942,29.991,30.574,2744627,0
2004-01-05,30.789,30.888,30.134,30.367,3220282,0
2004-01-06,30.089,30.843,30.027,30.708,2872396,0
2004-01-07,30.663,32.269,30.511,32.107,4967924,0
2004-01-08,32.098,32.242,31.39,31.793,4679430,0
2004-01-09,31.48,32.672,31.48,32.081,3418089,0
2004-01-12,32.116,32.152,31.596,32.009,3215945,0
2004-01-13,32.009,32.197,31.524,31.847,2190719,0
2004-01-14,32.018,32.072,31.587,31.901,1620640,0
2004-01-15,31.758,32.242,31.731,32.072,2188615,0
2004-01-16,32.287,32.726,32.206,32.332,2912172,0
2004-01-20,32.377,32.637,31.731,32.143,2078177,0
2004-01-21,32.179,32.475,31.614,32.17,2236070,0
2004-01-22,32.107,32.466,31.838,32.233,2082600,0
2004-01-23,32.484,33.919,32.377,33.471,4901814,0
2004-01-26,33.345,33.722,32.861,33.704,2117392,0
2004-01-27,33.758,34.583,33.578,33.65,4188237,0
2004-01-28,33.677,33.785,32.879,32.897,2871719,0
2004-01-29,32.995,33.049,32.179,32.843,2340458,0
2004-01-30,32.906,33.318,32.592,32.735,1884816,0
2004-02-02,32.879,33.004,32.242,32.511,2955749,0
2004-02-03,32.502,33.112,32.188,32.394,2178684,0
2004-02-04,32.717,33.542,32.637,32.789,2694552,0
2004-02-05,32.735,33.686,32.61,33.659,2515349,0
2004-02-06,34.26,34.52,33.686,34.098,2299456,0
2004-02-09,34,34.215,33.569,33.847,1617405,0
2004-02-10,33.731,34.242,33.632,33.811,1722965,0
2004-02-11,35.874,35.964,34.753,35.228,13955584,0
2004-02-12,34.977,35.246,34.681,34.807,3442837,0
2004-02-13,34.663,35.56,34.368,34.915,2600404,0
2004-02-17,34.924,35.794,34.852,35.273,1777383,0
2004-02-18,35.121,35.372,34.654,34.681,1838620,0
2004-02-19,34.278,34.475,32.744,32.897,7109739,0
2004-02-20,32.78,33.246,32.565,32.977,2751155,0
2004-02-23,32.87,33.587,32.26,32.565,2749985,0
2004-02-24,32.825,32.915,32.269,32.672,1984885,0
2004-02-25,32.699,33.148,32.466,32.897,1945617,0
2004-02-26,32.879,33.354,32.511,33.184,2633844,0
2004-02-27,33.121,33.291,31.892,32.394,4559876,0
2004-03-01,32.502,33.542,32.081,33.471,2673133,0
2004-03-02,33.282,33.3,32.287,32.547,3933080,0
2004-03-03,32.52,32.646,31.82,31.838,3518181,0
2004-03-04,31.919,32.511,31.829,32.269,2497028,0
2004-03-05,31.731,32.314,30.959,30.986,5832275,0
2004-03-08,31.076,31.166,30.385,30.655,7487480,0
2004-03-09,29.874,31.704,29.865,30.744,7753756,0
2004-03-10,31.157,31.426,30.592,30.601,4030134,0
2004-03-11,31.336,32.063,30.959,31.704,6735746,0
2004-03-12,31.569,31.901,31.39,31.82,2702053,0
2004-03-15,31.883,32.018,30.95,30.977,2456473,0
2004-03-16,31.193,31.533,30.807,30.995,1872107,0
2004-03-17,31.166,31.578,30.717,31.264,1846654,0
2004-03-18,31.013,31.148,29.982,30.269,5527426,0
2004-03-19,30.296,30.511,29.569,29.686,2464691,0
2004-03-22,29.596,30.224,29.524,30.179,2979227,0
2004-03-23,30.251,30.637,29.614,29.614,2256138,0
2004-03-24,29.74,30.089,29.551,30.036,2465563,0
2004-03-25,30.089,31.211,30.036,31.067,3157711,0
2004-03-26,30.197,30.986,29.578,30.224,8388013,0
2004-03-29,29.928,30.027,28.986,29.228,6735706,0
2004-03-30,29.103,29.462,28.915,29.058,3820390,0
2004-03-31,29.184,29.569,28.897,29.372,3279471,0
2004-04-01,29.569,29.973,29.542,29.812,3119881,0
2004-04-02,30.206,30.269,29.578,29.587,2502061,0
2004-04-05,29.641,29.686,29.121,29.354,3212761,0
2004-04-06,29.246,29.74,29.193,29.569,2190370,0
2004-04-07,29.641,29.704,29.264,29.56,1761813,0
2004-04-08,29.731,30.045,29.48,29.668,2058708,0
2004-04-12,29.74,30.762,29.695,30.296,2379469,0
2004-04-13,30.493,30.583,29.812,29.91,2281084,0
2004-04-14,29.802,30.233,29.641,30.152,1436528,0
2004-04-15,30.305,30.314,29.623,29.785,1409646,0
2004-04-16,29.623,29.776,29.551,29.605,2234573,0
2004-04-19,29.74,29.829,29.516,29.785,1641257,0
2004-04-20,29.973,30.018,29.435,29.444,2363177,0
2004-04-21,29.65,30.834,29.372,30.565,4209355,0
2004-04-22,30.359,31.309,30.35,31.076,3447843,0
2004-04-23,31.04,31.067,30.511,30.924,1603774,0
2004-04-26,30.87,31.255,30.556,30.915,1409418,0
2004-04-27,30.986,31.094,30.394,30.52,2066303,0
2004-04-28,30.816,30.816,29.865,29.892,2183362,0
2004-04-29,30.009,30.233,29.498,29.632,3001509,0
2004-04-30,30.377,30.394,29.713,29.767,2339588,0
2004-05-03,30.17,30.646,30.018,30.385,3396136,0
2004-05-04,30.502,30.879,30.188,30.394,3249776,0
2004-05-05,30.359,31.103,30.359,30.753,2528774,0
2004-05-06,30.045,30.054,28.502,28.924,9073623,0
2004-05-07,28.834,28.834,27.713,28.359,5775744,0
2004-05-10,28.179,28.341,26.251,26.493,7938582,0
2004-05-11,26.771,27.112,26.646,26.897,3743138,0
2004-05-12,26.681,27.067,26.323,27.067,3376399,0
2004-05-13,26.986,27.435,26.897,27.408,3188531,0
2004-05-14,27.399,27.749,27.004,27.148,2943128,0
2004-05-17,26.977,27.13,26.457,26.717,3264409,0
2004-05-18,26.861,27.498,26.78,27.246,3430250,0
2004-05-19,27.408,27.847,27.309,27.417,3251466,0
2004-05-20,27.363,28.206,27.363,27.964,3313822,0
2004-05-21,28.152,28.565,28.072,28.547,2373529,0
2004-05-24,28.646,28.986,28.143,28.538,2732001,0
2004-05-25,28.583,29.444,28.251,28.942,3056761,0
2004-05-26,29.067,29.417,28.897,29.354,2126830,0
2004-05-27,29.462,29.462,28.861,29.363,1640446,0
2004-05-28,29.291,29.345,28.43,28.843,2262167,0
2004-06-01,28.628,28.798,28.359,28.439,2911785,0
2004-06-02,28.565,28.619,28.045,28.179,3135049,0
2004-06-03,28.009,28.278,27.838,27.856,2117133,0
2004-06-04,27.874,28.78,27.847,28.107,1875751,0
2004-06-07,28.17,28.807,28.161,28.511,2604659,0
2004-06-08,28.475,28.583,28.107,28.242,2363629,0
2004-06-09,28.134,28.43,28.125,28.206,3937519,0
2004-06-10,28.43,28.61,28.305,28.412,2601589,0
2004-06-14,28.251,28.314,27.435,27.901,2264308,0
2004-06-15,28.161,28.475,28.072,28.072,1855501,0
2004-06-16,28.152,28.152,27.686,27.758,2042019,0
2004-06-17,27.874,28.054,27.65,27.677,1569325,0
2004-06-18,27.695,28.009,27.417,27.758,4219849,0
2004-06-21,27.713,27.829,27.013,27.013,2778142,0
2004-06-22,27.094,27.139,26.368,26.995,4867387,0
2004-06-23,26.906,27.121,26.574,26.986,2361417,0
2004-06-24,26.906,26.977,26.655,26.717,3129311,0
2004-06-25,27.085,27.094,26.664,26.664,2757239,0
2004-06-28,27.157,27.489,26.646,26.771,3545212,0
2004-06-29,26.879,27.39,26.87,27.255,2343719,0
2004-06-30,27.229,27.695,27.13,27.578,1482512,0
2004-07-01,27.686,27.829,27.229,27.273,2412246,0
2004-07-02,27.354,27.354,26.942,27.166,2223057,0
2004-07-06,27.255,27.444,26.386,26.565,3947667,0
2004-07-07,26.681,26.951,26.538,26.556,2902919,0
2004-07-08,26.619,26.807,26.224,26.233,1583946,0
2004-07-09,26.412,26.448,25.686,26.269,2818273,0
2004-07-12,26.161,26.359,25.982,26.063,2379525,0
2004-07-13,26.116,26.215,25.865,25.937,1726390,0
2004-07-14,26.036,26.942,25.874,26.556,2584714,0
2004-07-15,26.448,26.672,26.107,26.296,2042568,0
2004-07-16,26.287,26.502,25.767,25.767,2184290,0
2004-07-19,25.829,25.847,24.628,24.906,4434217,0
2004-07-20,24.995,24.995,24.17,24.457,5578381,0
2004-07-21,24.475,25.318,24.269,24.529,7339811,0
2004-07-22,25.022,26.233,24.933,26.161,5419182,0
2004-07-23,26.027,26.107,25.417,25.919,2255465,0
2004-07-26,25.919,26.054,25.435,25.605,2375902,0
2004-07-27,25.722,25.919,25.282,25.498,2091134,0
2004-07-28,25.39,25.507,24.672,25.022,2292264,0
2004-07-29,25.103,25.309,24.664,24.672,2251196,0
2004-07-30,24.672,25.318,24.655,24.861,2272011,0
2004-08-02,25.516,26.493,25.363,25.686,4722513,0
2004-08-03,25.865,25.91,25.525,25.56,2099537,0
2004-08-04,25.695,25.749,24.861,25.076,2371176,0
2004-08-05,25.193,25.507,24.951,24.96,3691991,0
2004-08-06,24.933,25.516,24.744,25.013,3566061,0
2004-08-09,24.995,25.13,24.242,24.448,3887949,0
2004-08-10,25.273,26.807,25.04,26.502,16123922,0
2004-08-11,26.412,26.986,25.946,26.834,3675268,0
2004-08-12,26.834,27.74,26.592,27.282,4217414,0
2004-08-13,26.959,28.179,26.897,27.677,5146683,0
2004-08-16,27.802,28.251,27.596,27.937,4331371,0
2004-08-17,27.865,28.251,27.542,27.695,4001310,0
2004-08-18,27.973,28.009,27.291,27.677,3101392,0
2004-08-19,27.507,28.305,27.39,28.116,2207955,0
2004-08-20,28.161,28.699,27.982,28.359,1784761,0
2004-08-23,28.386,28.547,28.063,28.125,1695613,0
2004-08-24,28.197,28.341,27.264,27.74,2095568,0
2004-08-25,27.812,28.009,27.444,27.955,1593981,0
2004-08-26,27.937,28.359,27.686,28.206,1803826,0
2004-08-27,28.278,28.377,27.829,28.107,979092,0
2004-08-30,28.143,28.206,27.542,27.578,1122878,0
2004-08-31,27.596,27.937,27.273,27.489,1414804,0
2004-09-01,27.354,27.919,27.237,27.516,1724945,0
2004-09-02,27.659,27.892,27.435,27.812,1088867,0
2004-09-03,27.758,27.946,27.085,27.507,1476254,0
2004-09-07,27.731,27.982,27.525,27.686,2553535,0
2004-09-08,27.713,28.09,27.489,27.91,1256383,0
2004-09-09,28.027,28.188,27.856,28.098,2584513,0
2004-09-10,28.027,28.341,27.794,28.278,1844710,0
2004-09-13,28.359,28.619,27.901,28.466,1525097,0
2004-09-14,28.556,28.646,28.17,28.538,1447400,0
2004-09-15,28.52,28.672,28.215,28.511,1882130,0
2004-09-16,28.601,28.61,28.081,28.152,2503849,0
2004-09-17,28.287,28.529,28.036,28.063,2472063,0
2004-09-20,27.892,28.054,27.533,27.632,1624924,0
2004-09-21,27.596,28.107,27.542,28.009,1777993,0
2004-09-22,27.82,27.937,27.399,27.704,2300454,0
2004-09-23,27.794,28.35,27.749,28.098,2545270,0
2004-09-24,28.17,28.87,28.098,28.601,2207459,0
2004-09-27,28.394,28.619,28.359,28.475,1983565,0
2004-09-28,28.502,28.61,28.027,28.17,1929643,0
2004-09-29,28.081,28.251,27.919,28.027,1347045,0
2004-09-30,27.937,28.072,27.641,27.91,2092557,0
2004-10-01,28.036,28.511,27.955,28.466,2923191,0
2004-10-04,28.359,28.986,28.296,28.314,1863467,0
2004-10-05,28.368,28.628,28.314,28.502,1704077,0
2004-10-06,28.43,28.834,28.305,28.699,2294125,0
2004-10-07,28.663,28.968,28.332,28.332,1673671,0
2004-10-08,28.251,28.798,28.063,28.439,2142416,0
2004-10-11,28.565,29.847,28.556,29.749,4238629,0
2004-10-12,29.507,30.233,28.968,30.036,3371491,0
2004-10-13,30.072,30.394,29.946,29.991,2707012,0
2004-10-14,29.991,30.197,29.381,29.623,1977847,0
2004-10-15,29.516,29.964,29.516,29.533,1469873,0
2004-10-18,29.596,29.641,29.211,29.408,1571823,0
2004-10-19,29.56,29.776,29.408,29.498,1853567,0
2004-10-20,29.408,30.233,29.39,29.767,2663597,0
2004-10-21,29.202,29.345,28.278,29.211,3210427,0
2004-10-22,29.246,29.516,28.78,28.834,1670514,0
2004-10-25,28.915,28.995,28.386,28.565,1792905,0
2004-10-26,28.637,28.968,28.502,28.807,1302459,0
2004-10-27,28.87,29.004,28.412,28.897,1991413,0
2004-10-28,28.915,29.148,28.305,28.475,2212206,0
2004-10-29,28.574,28.69,28.323,28.359,2080263,0
2004-11-01,28.377,28.78,28.269,28.359,1564247,0
2004-11-02,28.421,28.663,27.336,27.435,5514132,0
2004-11-03,27.731,27.74,26.753,27.13,5565654,0
2004-11-04,27.022,27.354,26.681,27.148,3452639,0
2004-11-05,27.282,27.336,27.049,27.175,1765192,0
2004-11-08,27.076,27.309,26.834,26.924,2831441,0
2004-11-09,27.533,27.596,26.915,27.542,7339310,0
2004-11-10,27.533,28.296,27.444,28.161,4208270,0
2004-11-11,28.116,28.672,28.09,28.619,3391565,0
2004-11-12,28.538,29.166,28.412,29.103,3330329,0
2004-11-15,29.004,29.399,28.924,29.399,2641071,0
2004-11-16,29.417,29.516,29.058,29.372,2475976,0
2004-11-17,29.417,29.758,29.372,29.704,3061038,0
2004-11-18,29.587,29.758,29.345,29.713,1372662,0
2004-11-19,29.749,30.17,29.175,29.282,2642824,0
2004-11-22,29.255,30.027,29.193,29.874,2446588,0
2004-11-23,29.829,29.946,29.3,29.749,1471009,0
2004-11-24,29.883,30.134,29.713,30.072,2300841,0
2004-11-26,29.955,30.332,29.928,30.009,377905,0
2004-11-29,30.089,30.341,29.874,30.045,1732167,0
2004-11-30,29.829,30.287,29.363,29.408,3271310,0
2004-12-01,29.551,30.816,29.489,30.735,3790467,0
2004-12-02,30.834,30.834,30.081,30.125,1893423,0
2004-12-03,30.296,30.385,29.874,30.134,2389066,0
2004-12-06,29.22,29.56,28.771,28.995,2884458,0
2004-12-07,29.058,29.193,28.377,28.475,1912301,0
2004-12-08,28.744,28.771,28.305,28.386,2430529,0
2004-12-09,28.565,29.148,28.26,28.995,2019636,0
2004-12-10,28.637,29.157,28.601,28.968,1106402,0
2004-12-13,29.013,29.148,28.565,28.681,2081030,0
2004-12-14,28.475,29.166,28.377,29.031,2382272,0
2004-12-15,28.986,29.551,28.986,29.551,2403642,0
2004-12-16,29.551,29.982,29.48,29.767,2806976,0
2004-12-17,30.107,30.107,29.605,29.668,2091666,0
2004-12-20,29.686,30.43,29.686,29.91,1732916,0
2004-12-21,29.865,30.475,29.865,30.206,2115711,0
2004-12-22,30.206,30.475,29.74,29.946,1604484,0
2004-12-23,29.82,29.892,29.489,29.659,866811,0
2004-12-27,29.605,29.82,29.211,29.524,1296886,0
2004-12-28,29.489,29.883,29.48,29.82,1121743,0
2004-12-29,29.758,29.901,29.435,29.776,1011903,0
2004-12-30,29.587,29.973,29.56,29.74,1199917,0
2004-12-31,29.462,30.009,29.462,29.82,847340,0
2005-01-03,29.794,30.206,29.596,29.686,2433187,0
2005-01-04,29.65,29.955,28.852,28.968,2118589,0
2005-01-05,28.879,29.184,28.825,28.959,1616117,0
2005-01-06,29.166,29.533,29.049,29.067,2302402,0
2005-01-07,29.058,29.489,29.004,29.381,2109927,0
2005-01-10,29.282,30.063,29.255,29.704,1999625,0
2005-01-11,29.623,29.632,29.13,29.372,2976425,0
2005-01-12,29.273,29.417,28.762,29.237,1962308,0
2005-01-13,28.565,28.959,28.52,28.672,2266054,0
2005-01-14,29.453,29.856,29.381,29.596,2706067,0
2005-01-18,29.578,29.874,29.471,29.587,1903901,0
2005-01-19,29.381,29.524,28.968,29.04,2451330,0
2005-01-20,29.139,29.184,28.439,28.681,2974460,0
2005-01-21,29.067,29.946,28.655,29.184,4901280,0
2005-01-24,29.121,29.524,28.646,28.717,2433673,0
2005-01-25,28.798,29.076,28.628,28.663,1163065,0
2005-01-26,28.475,28.475,27.336,27.417,6604223,0
2005-01-27,26.951,27.202,26.412,26.968,7629752,0
2005-01-28,26.977,27.013,26.807,26.924,3615607,0
2005-01-31,27.471,27.802,27.246,27.363,2727244,0
2005-02-01,27.354,27.533,27.184,27.273,1912677,0
2005-02-02,27.246,27.336,26.816,26.906,1888906,0
2005-02-03,26.879,27.139,26.655,26.861,2064657,0
2005-02-04,26.762,27.175,26.556,27.175,1689820,0
2005-02-07,27.184,27.462,27.112,27.399,1448143,0
2005-02-08,27.399,27.668,27.157,27.587,1653428,0
2005-02-09,27.489,27.632,26.879,27.022,1795055,0
2005-02-10,26.995,27.273,26.879,26.977,1274451,0
2005-02-11,27.022,27.354,26.959,27.22,1384435,0
2005-02-14,27.533,28.323,27.489,27.794,3667860,0
2005-02-15,27.668,28.045,27.569,27.722,1881814,0
2005-02-16,27.632,27.847,27.13,27.354,2576873,0
2005-02-17,27.237,27.767,26.771,26.816,2801606,0
2005-02-18,26.816,26.986,26.556,26.565,2189576,0
2005-02-22,26.43,26.977,26.394,26.592,2034558,0
2005-02-23,26.762,26.789,26.009,26.26,3213773,0
2005-02-24,26.063,26.341,26,26.17,1907385,0
2005-02-25,26.036,26.403,25.838,26.287,2776773,0
2005-02-28,26.43,26.699,26.296,26.681,2203397,0
2005-03-01,26.762,27.237,26.708,26.906,2668511,0
2005-03-02,26.816,27.399,26.816,27.121,1850566,0
2005-03-03,27.076,27.076,26.87,26.959,1189084,0
2005-03-04,27.058,27.578,26.968,27.255,1187453,0
2005-03-07,27.3,27.462,27.094,27.291,1141846,0
2005-03-08,27.229,27.498,27.229,27.435,1478995,0
2005-03-09,27.498,27.695,27.372,27.435,1750523,0
2005-03-10,25.542,26.475,25.291,25.758,17457907,0
2005-03-11,25.677,26.054,25.435,25.551,5563335,0
2005-03-14,25.462,25.937,25.462,25.632,2536599,0
2005-03-15,25.542,25.829,25.229,25.507,2802849,0
2005-03-16,25.273,25.973,25.273,25.856,5170807,0
2005-03-17,27.354,27.802,26.538,26.583,12853671,0
2005-03-18,26.628,26.915,25.345,26.009,4720812,0
2005-03-21,26.054,26.188,25.811,25.955,3058032,0
2005-03-22,25.856,26.107,25.516,25.596,4714814,0
2005-03-23,25.48,25.973,25.48,25.758,2567941,0
2005-03-24,25.731,25.937,25.569,25.578,3270664,0
2005-03-28,25.56,25.821,25.56,25.614,1880053,0
2005-03-29,25.578,25.794,25.148,25.39,1883247,0
2005-03-30,25.336,25.829,25.336,25.74,1961411,0
2005-03-31,25.731,26.439,25.48,26.233,4277394,0
2005-04-01,26.511,26.771,26.018,26.269,2846113,0
2005-04-04,26.197,26.368,25.91,25.946,1337734,0
2005-04-05,25.946,26.215,25.821,26.009,1309193,0
2005-04-06,26.009,26.009,25.704,25.838,1212093,0
2005-04-07,25.785,26.152,25.785,26.116,1295137,0
2005-04-08,26.188,26.448,25.964,26.098,942990,0
2005-04-11,26.036,26.403,25.883,26.278,1149705,0
2005-04-12,26.215,26.735,26.161,26.699,2345257,0
2005-04-13,26.565,26.637,26.188,26.242,2023203,0
2005-04-14,26.206,26.61,25.695,25.767,2126878,0
2005-04-15,25.587,26.502,25.399,25.919,3133253,0
2005-04-18,25.856,26.359,25.623,25.74,2364922,0
2005-04-19,26.323,26.789,26.081,26.412,3133042,0
2005-04-20,26.368,26.583,26.143,26.475,2336930,0
2005-04-21,26.565,26.951,26.466,26.879,1275841,0
2005-04-22,26.762,27.04,26.412,26.592,1368109,0
2005-04-25,26.592,26.664,26.107,26.457,1239502,0
2005-04-26,26.296,26.493,26.036,26.054,1036930,0
2005-04-27,26.054,26.314,26.009,26.134,1132609,0
2005-04-28,25.892,26.054,25.489,25.533,1944843,0
2005-04-29,25.623,26,25.318,25.964,1526327,0
2005-05-02,26.125,26.287,25.838,26.018,1610687,0
2005-05-03,25.937,26.242,25.856,26.215,1239483,0
2005-05-04,26.251,26.879,26.161,26.78,1746120,0
2005-05-05,26.816,26.816,25.794,26,4020010,0
2005-05-06,26.027,26.098,24.448,25.049,5183385,0
2005-05-09,25.004,25.399,24.888,25.336,1323679,0
2005-05-10,25.291,25.498,25.148,25.399,2067495,0
2005-05-11,25.525,25.596,25.148,25.291,1363429,0
2005-05-12,25.3,25.462,25.049,25.13,2362338,0
2005-05-13,25.121,25.946,25.121,25.847,2816046,0
2005-05-16,25.722,25.856,25.426,25.542,1328117,0
2005-05-17,25.408,26.018,25.354,25.973,1521938,0
2005-05-18,26.403,26.475,26.188,26.368,1949888,0
2005-05-19,26.52,26.726,26.332,26.628,1201522,0
2005-05-20,26.556,26.816,26.466,26.69,980926,0
2005-05-23,26.681,26.681,26.224,26.287,1059496,0
2005-05-24,26.206,26.637,26.107,26.484,1272975,0
2005-05-25,25.856,26.009,25.803,25.964,1466384,0
2005-05-26,25.919,26.116,25.785,26.107,935220,0
2005-05-27,26.09,26.107,25.883,26.054,517719,0
2005-05-31,26,26.287,25.74,26.206,2031072,0
2005-06-01,26.305,26.511,26.107,26.359,1385715,0
2005-06-02,26.233,26.906,26.233,26.861,1847365,0
2005-06-03,26.834,27.103,26.816,26.888,1370498,0
2005-06-06,26.87,26.959,26.43,26.592,1072115,0
2005-06-07,26.484,26.942,26.457,26.511,1359029,0
2005-06-08,26.655,26.664,26.412,26.421,1437410,0
2005-06-09,26.323,26.664,26.107,26.188,1490878,0
2005-06-10,26.152,26.233,26,26.143,2109464,0
2005-06-13,26.081,26.807,26.081,26.735,1164028,0
2005-06-14,26.87,27.282,26.789,27.184,1673710,0
2005-06-15,27.345,27.345,26.762,27.067,1663826,0
2005-06-16,27.04,27.148,26.888,26.951,1536895,0
2005-06-17,27.175,27.381,26.843,26.879,1916561,0
2005-06-20,27.085,27.264,26.951,26.986,1378466,0
2005-06-21,27.004,27.211,26.897,27.022,1598924,0
2005-06-22,26.502,26.681,26.332,26.601,7757209,0
2005-06-23,26.681,26.762,26.43,26.592,2673472,0
2005-06-24,26.547,26.861,26.529,26.78,2468354,0
2005-06-27,26.646,26.789,26.565,26.637,1980466,0
2005-06-28,26.726,26.87,26.52,26.744,2575945,0
2005-06-29,26.592,26.942,26.475,26.825,2518324,0
2005-06-30,26.744,27.094,26.744,27.049,1937892,0
2005-07-01,26.986,27.202,26.986,27.076,2380511,0
2005-07-05,26.977,27.076,26.798,26.897,1912530,0
2005-07-06,26.942,27.013,26.753,26.888,1365136,0
2005-07-07,26.601,26.861,26.565,26.762,2169339,0
2005-07-08,26.726,27.049,26.664,26.968,1441695,0
2005-07-11,26.897,27.336,26.807,26.924,2158982,0
2005-07-12,26.986,27.04,26.879,26.906,1806286,0
2005-07-13,26.879,26.951,26.708,26.717,1604596,0
2005-07-14,26.753,26.906,26.726,26.852,1469031,0
2005-07-15,27.049,27.067,26.798,26.861,1336596,0
2005-07-18,26.816,26.897,26.565,26.753,1896939,0
2005-07-19,26.816,26.897,26.717,26.87,2073477,0
2005-07-20,26.87,26.968,26.708,26.906,2064670,0
2005-07-21,26.403,26.538,25.838,25.964,4536784,0
2005-07-22,25.883,26.305,25.847,26.081,2618542,0
2005-07-25,26.036,26.269,25.919,26,1111521,0
2005-07-26,26.009,26.098,25.56,25.659,2453448,0
2005-07-27,25.65,25.829,25.569,25.668,1871251,0
2005-07-28,25.605,25.874,25.578,25.821,2036456,0
2005-07-29,25.874,25.937,25.65,25.758,1940245,0
2005-08-01,25.973,26.278,25.74,26.107,2057790,0
2005-08-02,26.143,26.664,26.036,26.637,2613691,0
2005-08-03,26.502,26.61,26.188,26.565,1474765,0
2005-08-04,26.574,26.906,26.457,26.762,2270650,0
2005-08-05,26.861,26.897,26.475,26.637,1584573,0
2005-08-08,26.529,26.547,26.107,26.359,2125615,0
2005-08-09,26.906,27.946,26.556,27.802,5843855,0
2005-08-10,27.399,28.072,27.399,27.713,3170176,0
2005-08-11,27.668,27.946,27.453,27.812,1440665,0
2005-08-12,27.865,28,27.749,28,2123336,0
2005-08-15,27.847,28.17,27.838,28.036,943487,0
2005-08-16,28.116,28.152,27.668,27.74,1392845,0
2005-08-17,27.785,27.901,27.668,27.704,1330568,0
2005-08-18,27.614,27.802,27.533,27.605,1177697,0
2005-08-19,27.489,27.785,27.354,27.48,1277315,0
2005-08-22,27.462,27.749,27.193,27.641,1565797,0
2005-08-23,27.596,27.829,27.291,27.74,1579727,0
2005-08-24,27.605,27.704,27.085,27.112,2022970,0
2005-08-25,26.942,27.202,26.655,26.834,1935317,0
2005-08-26,26.825,27.067,26.547,26.924,1015472,0
2005-08-29,26.906,27.22,26.879,27.013,1199783,0
2005-08-30,26.959,26.986,26.493,26.906,1501452,0
2005-08-31,26.959,26.977,26.565,26.843,1954561,0
2005-09-01,26.717,27.345,26.583,27.13,1585333,0
2005-09-02,27.202,27.542,27.112,27.264,1152127,0
2005-09-06,27.354,28.152,27.246,28.081,2637104,0
2005-09-07,28.081,28.251,27.892,28.233,1194194,0
2005-09-08,28.098,28.332,27.991,28.215,1222225,0
2005-09-09,28.215,28.699,28.134,28.556,1658673,0
2005-09-12,28.538,28.986,28.448,28.753,1400748,0
2005-09-13,28.538,28.995,28.529,28.798,1481722,0
2005-09-14,28.708,28.825,28.556,28.69,1325582,0
2005-09-15,28.251,28.305,26.942,26.977,4471367,0
2005-09-16,26.942,27.121,26.69,26.771,2913120,0
2005-09-19,26.834,27.22,26.637,26.726,1284678,0
2005-09-20,26.69,27.031,26.43,26.439,1900856,0
2005-09-21,26.376,26.502,26.009,26.188,2005679,0
2005-09-22,26.107,26.386,26.009,26.197,1576321,0
2005-09-23,26.161,26.314,25.56,26.027,2089974,0
2005-09-26,26.188,26.233,25.767,26.098,1674413,0
2005-09-27,26.098,26.161,25.937,25.937,2201985,0
2005-09-28,25.964,26.664,25.865,26.224,3950083,0
2005-09-29,26.26,26.592,26.152,26.583,2668514,0
2005-09-30,26.538,26.726,26.098,26.52,2437011,0
2005-10-03,26.52,26.592,26.305,26.547,2771732,0
2005-10-04,26.574,26.906,26.152,26.448,1250485,0
2005-10-05,26.394,26.502,25.991,26.116,1302985,0
2005-10-06,26.09,26.233,25.767,25.901,2152763,0
2005-10-07,26.018,26.125,25.901,25.973,1459463,0
2005-10-10,26,26.161,25.794,26.036,1047664,0
2005-10-11,26.009,26.081,25.551,25.65,1711056,0
2005-10-12,25.569,25.821,25.345,25.354,1496601,0
2005-10-13,25.345,25.471,24.888,24.942,2683123,0
2005-10-14,24.942,25.273,24.672,25.229,1441791,0
2005-10-17,25.139,25.264,24.995,25.013,1368306,0
2005-10-18,25.121,25.121,23.928,23.991,5108059,0
2005-10-19,23.803,24.395,23.767,24.368,3496279,0
2005-10-20,24.466,24.601,24.242,24.457,2538708,0
2005-10-21,24.753,24.753,24.287,24.332,2750043,0
2005-10-24,24.439,24.852,24.341,24.699,1894577,0
2005-10-25,24.726,24.744,24.511,24.646,2076019,0
2005-10-26,24.565,24.699,24.493,24.664,884197,0
2005-10-27,24.664,24.726,24.027,24.027,1414340,0
2005-10-28,24.305,24.421,23.838,24.134,1913357,0
2005-10-31,24.143,24.386,24.045,24.099,2537075,0
2005-11-01,24.143,24.143,23.892,23.982,2074996,0
2005-11-02,24,24.045,23.74,23.749,3440389,0
2005-11-03,23.829,23.937,23.569,23.856,3063886,0
2005-11-04,23.785,23.991,23.776,23.91,2021761,0
2005-11-07,24.215,24.439,23.937,24.143,3146817,0
2005-11-08,23.722,24.215,23.453,23.569,4052755,0
2005-11-09,23.632,23.632,23.085,23.318,4781620,0
2005-11-10,23.318,23.318,22.789,23.238,3939702,0
2005-11-11,23.229,23.229,22.924,23.085,2223854,0
2005-11-14,23.246,23.318,22.744,22.843,3501146,0
2005-11-15,22.708,22.906,22.619,22.646,2480165,0
2005-11-16,22.646,22.681,21.919,21.991,3708981,0
2005-11-17,21.973,22.26,21.919,22.197,4383398,0
2005-11-18,22.421,23.426,22.287,23.39,4547927,0
2005-11-21,23.336,23.794,23.202,23.542,5524638,0
2005-11-22,23.614,23.865,23.542,23.811,3074218,0
2005-11-23,23.776,23.928,23.632,23.847,1639065,0
2005-11-25,23.749,23.982,23.677,23.803,867818,0
2005-11-28,23.767,23.856,23.489,23.498,1788498,0
2005-11-29,23.65,23.722,23.345,23.372,1919112,0
2005-11-30,23.336,23.372,22.96,23.175,2123697,0
2005-12-01,23.238,23.758,23.238,23.641,1632217,0
2005-12-02,23.551,23.731,23.327,23.713,1175754,0
2005-12-05,23.534,23.659,23.327,23.381,2137040,0
2005-12-06,23.381,23.749,23.291,23.596,1310165,0
2005-12-07,23.695,23.695,23.345,23.408,1335932,0
2005-12-08,23.363,23.435,23.103,23.3,1069169,0
2005-12-09,23.184,23.435,23.076,23.354,801655,0
2005-12-12,23.354,23.641,23.255,23.471,1374630,0
2005-12-13,23.444,23.632,23.417,23.453,1435342,0
2005-12-14,23.507,23.767,23.318,23.489,1839482,0
2005-12-15,23.3,23.767,23.157,23.686,1754590,0
2005-12-16,23.838,24.879,23.838,24.439,5266303,0
2005-12-19,24.664,24.664,24.143,24.188,2229155,0
2005-12-20,24.125,24.206,23.901,23.955,1828333,0
2005-12-21,23.901,24.278,23.56,23.596,2100487,0
2005-12-22,23.677,24.224,23.668,24.215,1765706,0
2005-12-23,24.278,24.655,24.17,24.565,1163950,0
2005-12-27,24.664,24.852,24.17,24.215,866015,0
2005-12-28,24.17,24.269,23.946,24.054,765610,0
2005-12-29,24.099,24.493,24.054,24.359,1133447,0
2005-12-30,24.224,24.457,24.224,24.377,1404855,0
2006-01-03,24.421,25.264,24.107,25.22,3861053,0
2006-01-04,25.273,25.946,25.264,25.668,5264881,0
2006-01-05,25.758,25.821,25.471,25.56,1984896,0
2006-01-06,25.821,26.072,25.596,25.973,2575358,0
2006-01-09,25.874,26.063,25.48,25.838,2036782,0
2006-01-10,25.668,25.677,25.157,25.193,2761600,0
2006-01-11,25.184,25.202,24.583,24.726,3052452,0
2006-01-12,24.664,25.237,24.628,25.193,1529350,0
2006-01-13,25.291,25.327,24.906,25.031,1193455,0
2006-01-17,25.892,26.009,25.327,25.408,2510644,0
2006-01-18,25.471,25.471,24.942,25.022,1887442,0
2006-01-19,24.924,25.309,24.843,25.103,1549548,0
2006-01-20,24.995,25.381,24.968,25.049,2123212,0
2006-01-23,24.269,24.933,24.233,24.717,2507638,0
2006-01-24,24.69,24.834,24.403,24.43,1815273,0
2006-01-25,24.547,24.556,24.269,24.395,1541095,0
2006-01-26,24.565,24.646,24.421,24.574,2238378,0
2006-01-27,24.556,24.977,24.52,24.942,2128400,0
2006-01-30,25.013,25.094,24.574,24.771,1357487,0
2006-01-31,24.834,24.951,24.529,24.753,1141223,0
2006-02-01,24.61,24.995,24.556,24.861,1314904,0
2006-02-02,24.807,24.807,24.439,24.529,1846713,0
2006-02-03,24.332,24.699,24.287,24.592,1132915,0
2006-02-06,24.565,24.681,24.368,24.583,797425,0
2006-02-07,24.538,24.834,24.448,24.547,1579202,0
2006-02-08,24.574,25.148,24.574,24.951,4328802,0
2006-02-09,24.995,25.542,24.888,25.291,1984219,0
2006-02-10,25.354,25.605,25.255,25.417,1479075,0
2006-02-13,25.39,25.498,25.112,25.3,1137986,0
2006-02-14,25.112,25.112,24.798,24.852,1711137,0
2006-02-15,24.888,25.282,24.798,25.112,1328702,0
2006-02-16,25.211,25.363,25.031,25.202,1130862,0
2006-02-17,25.112,25.578,25.022,25.516,930596,0
2006-02-21,25.578,25.578,25.04,25.049,937371,0
2006-02-22,25.067,25.668,25.022,25.569,1021556,0
2006-02-23,25.525,25.596,25.336,25.39,945294,0
2006-02-24,25.309,25.48,25.184,25.471,790042,0
2006-02-27,25.498,26.843,25.489,26.744,3187549,0
2006-02-28,26.637,26.69,26.116,26.341,1616258,0
2006-03-01,26.43,26.43,25.946,26.098,1650122,0
2006-03-02,26.116,26.215,25.758,26.063,1348365,0
2006-03-03,25.874,26.386,25.811,26.098,1177604,0
2006-03-06,26.188,26.753,25.928,26.125,4407123,0
2006-03-07,25.964,25.982,25.578,25.749,2813773,0
2006-03-08,25.749,26,25.614,25.785,1754266,0
2006-03-09,25.883,25.955,25.614,25.767,1579829,0
2006-03-10,25.829,26.278,25.803,26.063,1086239,0
2006-03-13,26.045,26.224,26.009,26.054,1123690,0
2006-03-14,26.009,26.538,25.847,26.323,2624322,0
2006-03-15,26.861,26.888,26.081,26.708,2080897,0
2006-03-16,26.726,26.843,25.856,26.098,2581287,0
2006-03-17,26.036,26.341,25.803,26.098,1752325,0
2006-03-20,26.215,26.655,26.107,26.35,1042452,0
2006-03-21,26.448,26.69,25.982,25.982,1451589,0
2006-03-22,25.865,26.197,25.785,26.179,1658012,0
2006-03-23,26.054,26.17,25.785,26.018,1348691,0
2006-03-24,26.081,26.314,25.928,26.269,846399,0
2006-03-27,26.341,26.708,26.018,26.314,853899,0
2006-03-28,26.296,26.484,25.919,26.036,1234222,0
2006-03-29,26.009,26.726,25.74,26.242,2035253,0
2006-03-30,26.35,26.897,26.26,26.888,1525754,0
2006-03-31,26.843,26.933,26.583,26.789,1543281,0
2006-04-03,26.906,27.471,26.646,27.399,3503738,0
2006-04-04,27.309,27.489,27.04,27.39,1214009,0
2006-04-05,27.327,27.578,27.166,27.507,1139245,0
2006-04-06,27.417,27.542,27.22,27.498,1538313,0
2006-04-07,27.381,27.632,27.246,27.309,1953294,0
2006-04-10,27.354,27.354,26.816,27.058,1978767,0
2006-04-11,27.094,27.103,26.951,27.04,1382357,0
2006-04-12,27.121,27.157,26.735,26.771,1319143,0
2006-04-13,26.699,26.968,26.664,26.879,1173112,0
2006-04-17,26.466,26.995,26.296,26.942,2523307,0
2006-04-18,26.942,27.614,26.861,27.498,1674000,0
2006-04-19,27.489,27.578,27.291,27.39,1183490,0
2006-04-20,27.399,27.533,27.291,27.489,1287506,0
2006-04-21,27.659,27.82,27.507,27.641,1427815,0
2006-04-24,27.417,27.641,27.273,27.569,1022930,0
2006-04-25,27.65,27.695,27.354,27.596,1914578,0
2006-04-26,27.569,27.587,27.327,27.453,1235343,0
2006-04-27,27.354,28.475,27.264,27.731,5557786,0
2006-04-28,27.802,27.802,27.569,27.713,1597770,0
2006-05-01,27.802,27.892,27.632,27.704,1114820,0
2006-05-02,27.892,28.556,27.713,28.394,2437985,0
2006-05-03,28.475,28.915,28.368,28.655,3701305,0
2006-05-04,28.61,28.771,28.045,28.107,2995277,0
2006-05-05,28.242,28.547,27.991,28.547,4366079,0
2006-05-08,28.403,28.789,28.368,28.735,1109348,0
2006-05-09,28.699,28.888,28.646,28.807,1676583,0
2006-05-10,28.879,29.067,28.807,28.924,2735987,0
2006-05-11,28.054,28.332,27.237,27.758,7046349,0
2006-05-12,27.578,28.054,27.533,27.731,2307106,0
2006-05-15,27.623,27.802,27.336,27.677,3276853,0
2006-05-16,26.951,27.695,26.861,27.426,4089036,0
2006-05-17,27.22,27.758,27.13,27.363,3609573,0
2006-05-18,27.345,27.426,27.202,27.354,2330288,0
2006-05-19,27.237,27.444,27.184,27.282,3114832,0
2006-05-22,27.166,27.3,27.04,27.148,2199592,0
2006-05-23,27.3,27.444,27.175,27.22,3463839,0
2006-05-24,26.906,27.22,26.906,26.995,3247410,0
2006-05-25,27.049,27.076,26.861,27.004,2824395,0
2006-05-26,26.951,27.139,26.924,27.112,1471648,0
2006-05-30,27.13,27.13,26.807,26.816,1138044,0
2006-05-31,26.753,26.942,26.744,26.843,2199292,0
2006-06-01,26.843,27.596,26.843,27.596,2057157,0
2006-06-02,27.686,27.686,27.336,27.623,1397214,0
2006-06-05,27.516,27.856,27.363,27.399,1988242,0
2006-06-06,27.354,27.605,27.211,27.489,1803130,0
2006-06-07,26.933,27.166,26.861,26.879,4219963,0
2006-06-08,26.762,27.318,26.762,27.121,3903637,0
2006-06-09,27.157,27.623,26.951,27.3,1560817,0
2006-06-12,27.273,27.489,27.049,27.058,836703,0
2006-06-13,27.049,27.533,27.049,27.184,1411566,0
2006-06-14,27.13,27.148,26.906,27.022,2569136,0
2006-06-15,27.157,27.507,26.798,27.408,1925066,0
2006-06-16,27.273,27.533,27.22,27.354,1438769,0
2006-06-19,27.273,27.462,26.968,27.13,1040587,0
2006-06-20,27.058,27.533,27.022,27.246,931651,0
2006-06-21,27.354,27.381,26.834,27.184,3000548,0
2006-06-22,27.085,27.193,26.906,26.977,2839202,0
2006-06-23,26.995,27.3,26.915,27.049,2149670,0
2006-06-26,27.013,27.184,26.933,27.13,1125219,0
2006-06-27,27.229,27.229,26.861,26.951,1550771,0
2006-06-28,27.058,27.354,26.834,27.291,1380342,0
2006-06-29,27.399,27.56,27.246,27.525,1323125,0
2006-06-30,27.749,27.802,27.516,27.632,2774953,0
2006-07-03,27.767,27.973,27.65,27.856,653304,0
2006-07-05,27.713,27.874,27.56,27.623,1136879,0
2006-07-06,26.933,27.327,26.726,26.977,3409792,0
2006-07-07,26.968,27.049,26.879,26.924,1526513,0
2006-07-10,26.906,27.13,26.888,26.995,1532811,0
2006-07-11,27.004,27.435,26.906,27.318,1677755,0
2006-07-12,27.211,27.435,27.211,27.345,2131765,0
2006-07-13,27.318,27.587,27.013,27.381,3261796,0
2006-07-14,27.336,27.56,27.166,27.471,2180727,0
2006-07-17,27.345,29.417,27.3,29.166,8841974,0
2006-07-18,28.906,28.951,28.439,28.708,2965665,0
2006-07-19,29.166,29.802,29.049,29.668,4363173,0
2006-07-20,29.507,29.982,29.202,29.578,2595977,0
2006-07-21,29.417,30.296,29.417,29.919,3288611,0
2006-07-24,30,30.296,29.901,30.107,4196034,0
2006-07-25,30.089,30.789,29.964,30.619,3366702,0
2006-07-26,30.646,30.816,30.045,30.583,3611206,0
2006-07-27,30.717,30.879,30.43,30.466,2282987,0
2006-07-28,30.681,31.623,30.502,31.587,3592081,0
2006-07-31,31.444,31.605,31.022,31.435,3559771,0
2006-08-01,31.3,31.363,30.69,30.933,2707127,0
2006-08-02,31.139,31.533,30.834,31.516,2125956,0
2006-08-03,31.408,31.928,31.094,31.785,1557089,0
2006-08-04,32.054,32.242,31.255,31.749,3467654,0
2006-08-07,31.605,31.847,31.39,31.731,2175661,0
2006-08-08,31.847,32.081,31.3,31.462,3299777,0
2006-08-09,30.484,30.583,28.224,28.233,12412955,0
2006-08-10,28.771,30.116,28.601,29.381,8978494,0
2006-08-11,29.39,30.081,29.157,29.812,2871212,0
2006-08-14,29.659,30.036,29.56,29.856,1622101,0
2006-08-15,30.054,30.054,29.39,29.56,2338625,0
2006-08-16,29.56,30.054,29.48,29.695,4934851,0
2006-08-17,29.596,29.838,29.372,29.372,2142744,0
2006-08-18,29.076,29.211,28.197,29.103,5859226,0
2006-08-21,28.663,28.924,28.161,28.646,2302782,0
2006-08-22,28.61,28.861,28.134,28.403,3774152,0
2006-08-23,28.565,28.681,28.027,28.116,1251073,0
2006-08-24,28.116,28.457,27.892,28.269,1729958,0
2006-08-25,28.045,28.484,27.892,28.43,1640471,0
2006-08-28,28.529,29.13,28.359,28.888,3811550,0
2006-08-29,28.798,28.807,28.314,28.565,1744053,0
2006-08-30,28.672,28.906,28.368,28.421,2102887,0
2006-08-31,28.556,28.646,28.394,28.475,1396571,0
2006-09-01,28.574,29.22,28.332,28.968,1887263,0
2006-09-05,29.094,29.65,28.879,29.641,2227588,0
2006-09-06,29.596,29.713,29.237,29.498,1664309,0
2006-09-07,29.444,29.973,29.318,29.892,1943789,0
2006-09-08,29.973,30.134,29.596,30.081,1262624,0
2006-09-11,29.704,30.269,29.507,30.152,1621856,0
2006-09-12,30.081,30.924,29.829,30.69,5747989,0
2006-09-13,30.493,31.022,30.493,30.879,2714638,0
2006-09-14,30.78,30.968,28.771,29.354,5429581,0
2006-09-15,29.39,29.39,27.489,29.013,6961622,0
2006-09-18,28.897,29.157,28.592,29.031,2330077,0
2006-09-19,29.148,29.228,28.377,28.511,1751722,0
2006-09-20,28.655,28.69,28.233,28.547,2023144,0
2006-09-21,28.538,28.619,28.072,28.35,1663580,0
2006-09-22,28.403,28.547,28.134,28.377,795358,0
2006-09-25,28.529,28.699,28.161,28.511,2025231,0
2006-09-26,28.511,29.148,28.26,28.807,1792929,0
2006-09-27,28.852,29.166,28.735,28.968,1177983,0
2006-09-28,29.112,29.157,28.52,29.103,1252730,0
2006-09-29,29.246,29.587,29.094,29.363,1448183,0
2006-10-02,29.489,29.659,28.762,28.78,1401680,0
2006-10-03,28.619,28.915,28.61,28.762,2259643,0
2006-10-04,28.708,29.112,28.457,28.816,2121098,0
2006-10-05,28.699,29.812,28.699,29.74,2033480,0
2006-10-06,29.722,30.125,29.48,29.955,1623672,0
2006-10-09,29.874,30.475,29.874,30.072,1238665,0
2006-10-10,30.17,30.17,29.237,29.65,1758985,0
2006-10-11,29.516,30.341,29.471,29.749,1787530,0
2006-10-12,29.964,30.843,29.955,30.672,1847939,0
2006-10-13,30.511,31.399,30.448,31.318,2475756,0
2006-10-16,31.211,31.22,30.556,30.663,2149116,0
2006-10-17,30.493,30.511,30.17,30.305,1208306,0
2006-10-18,30.493,30.502,29.955,29.964,1357970,0
2006-10-19,29.865,30.538,29.408,30.475,1761603,0
2006-10-20,30.412,30.556,30.089,30.421,1006032,0
2006-10-23,30.215,31.202,30.179,31.148,2418624,0
2006-10-24,31.202,31.489,30.888,31.435,3634084,0
2006-10-25,31.489,31.587,31.04,31.48,1288775,0
2006-10-26,31.444,31.776,31.139,31.731,1777406,0
2006-10-27,31.533,31.803,31.39,31.731,1327642,0
2006-10-30,31.776,31.776,31.318,31.533,1114123,0
2006-10-31,31.507,31.991,31.345,31.856,1712178,0
2006-11-01,31.991,32.063,30.87,30.879,1191014,0
2006-11-02,30.789,31.48,30.762,31.175,1048589,0
2006-11-03,31.085,31.193,30.628,30.843,1968156,0
2006-11-06,30.816,31.991,30.816,31.668,2021432,0
2006-11-07,31.65,33.435,31.641,32.269,7355619,0
2006-11-08,32.278,33.255,32.116,32.897,2513206,0
2006-11-09,32.807,33.363,32.637,32.69,2724202,0
2006-11-10,32.511,32.762,32.134,32.565,1628231,0
2006-11-13,32.619,33.04,32.475,32.879,1241235,0
2006-11-14,32.852,32.915,32.134,32.538,1071678,0
2006-11-15,32.637,32.959,32.377,32.825,1144598,0
2006-11-16,33.103,33.139,32.359,32.601,1548452,0
2006-11-17,32.502,32.726,32.287,32.547,1000113,0
2006-11-20,32.547,32.672,32.287,32.332,1349691,0
2006-11-21,32.314,32.995,32.278,32.771,1247864,0
2006-11-22,32.69,32.87,32.475,32.699,1447980,0
2006-11-24,32.556,33.04,32.556,32.834,261020,0
2006-11-27,32.681,32.879,31.785,31.803,1390170,0
2006-11-28,31.838,32.179,31.542,32.009,996777,0
2006-11-29,32.224,32.466,31.533,32.359,1195109,0
2006-11-30,32.242,32.502,31.937,32.296,1225270,0
2006-12-01,32.394,32.879,32.018,32.816,1727488,0
2006-12-04,32.959,33.354,32.646,33.175,2051966,0
2006-12-05,33.363,33.767,33.049,33.623,2521807,0
2006-12-06,33.444,33.614,33.211,33.363,1736956,0
2006-12-07,33.524,33.623,33.282,33.3,1294067,0
2006-12-08,33.148,33.372,32.538,33.031,1426587,0
2006-12-11,32.924,33.722,32.888,33.659,1982406,0
2006-12-12,33.632,34.215,33.614,34.063,2826784,0
2006-12-13,34.278,34.341,33.811,34.332,1429715,0
2006-12-14,34.511,34.762,34.17,34.368,2270220,0
2006-12-15,34.394,34.906,34.242,34.484,2626052,0
2006-12-18,34.484,34.663,33.874,34.072,1215636,0
2006-12-19,33.991,34.08,33.623,33.838,1635415,0
2006-12-20,33.803,34.287,33.803,33.856,1474748,0
2006-12-21,34,34.107,33.542,33.758,1532333,0
2006-12-22,33.677,34.08,33.596,33.856,936499,0
2006-12-26,33.749,34.125,33.722,34.009,601761,0
2006-12-27,34.197,34.412,33.883,34.242,808857,0
2006-12-28,34.242,34.358,33.946,34.089,826245,0
2006-12-29,34.089,34.565,33.946,34.107,868465,0
2007-01-03,34.296,34.915,33.767,34.412,2404967,0
2007-01-04,34.439,34.744,34.08,34.269,1576320,0
2007-01-05,34.403,34.933,34.063,34.412,1000344,0
2007-01-08,34.314,35.058,34.206,34.933,2295800,0
2007-01-09,35.022,35.515,34.959,35.363,2232165,0
2007-01-10,35.202,35.56,34.959,35.453,2308288,0
2007-01-11,35.65,35.901,35.542,35.749,3433719,0
2007-01-12,35.74,36.403,35.74,36.305,3107522,0
2007-01-16,36.197,36.915,36.098,36.69,3002795,0
2007-01-17,36.744,37.246,36.251,36.565,3915572,0
2007-01-18,36.753,36.834,35.838,36.242,2620046,0
2007-01-19,36.098,36.35,35.802,35.919,1699509,0
2007-01-22,35.829,36.036,35.605,35.749,989516,0
2007-01-23,35.784,36.637,35.65,36.376,1842556,0
2007-01-24,36.412,36.771,36.116,36.762,1384415,0
2007-01-25,36.457,36.879,35.291,35.354,5467837,0
2007-01-26,35.39,35.515,34.708,35.345,1670508,0
2007-01-29,34.897,35.659,34.897,35.372,1487749,0
2007-01-30,35.381,35.462,34.933,35.058,1207814,0
2007-01-31,35.632,36.376,35.202,36.179,1907762,0
2007-02-01,36.143,36.35,35.551,35.632,1607912,0
2007-02-02,35.641,36.269,35.515,36.215,1467682,0
2007-02-05,36.744,36.977,36.287,36.771,2887243,0
2007-02-06,36.924,37.184,36.385,37.031,2388960,0
2007-02-07,37.237,38.125,37.166,37.731,2791923,0
2007-02-08,37.749,38.071,37.336,37.955,1334618,0
2007-02-09,38.063,38.063,37.255,37.291,1951711,0
2007-02-12,37.264,37.498,37.211,37.399,1489030,0
2007-02-13,37.39,38.036,37.381,37.776,1480563,0
2007-02-14,37.794,38.116,37.605,37.704,1389583,0
2007-02-15,37.686,37.758,37.453,37.668,2085766,0
2007-02-16,37.668,38.296,37.489,38.143,2024518,0
2007-02-20,38.52,38.906,38.367,38.717,2267810,0
2007-02-21,38.906,38.959,37.919,37.982,3438451,0
2007-02-22,38.089,38.125,37.82,38.063,2166088,0
2007-02-23,38.233,38.502,38.089,38.134,1744701,0
2007-02-26,38.394,38.475,37.883,38.089,1817149,0
2007-02-27,37.865,37.928,36.341,36.681,3236183,0
2007-02-28,36.197,36.771,35.874,36.412,2755384,0
2007-03-01,36.278,38.915,35.874,38.278,7405663,0
2007-03-02,37.847,38.179,37.506,37.506,3155213,0
2007-03-05,37.569,38.197,37.246,37.91,3481121,0
2007-03-06,38.027,38.645,37.829,38.61,2236855,0
2007-03-07,38.628,39.435,38.43,39.408,2978794,0
2007-03-08,39.578,39.955,39.506,39.847,5018886,0
2007-03-09,39.327,39.74,38.367,38.852,3306278,0
2007-03-12,39.085,39.722,38.852,39.713,2341367,0
2007-03-13,39.551,39.695,38.475,38.502,2472912,0
2007-03-14,38.305,38.367,37.551,38.116,4005637,0
2007-03-15,38.089,38.654,38.045,38.538,2113703,0
2007-03-16,38.52,38.565,37.982,38.296,1862536,0
2007-03-19,38.654,38.852,38.323,38.852,2280954,0
2007-03-20,38.744,38.977,38.457,38.87,1907048,0
2007-03-21,38.87,39.515,38.134,39.498,3125524,0
2007-03-22,39.551,39.713,39.148,39.614,2261619,0
2007-03-23,39.758,39.775,38.888,38.888,1538090,0
2007-03-26,38.968,39.193,38.224,38.645,1898989,0
2007-03-27,38.619,38.924,38.296,38.717,1274980,0
2007-03-28,38.601,38.807,38.027,38.359,1717955,0
2007-03-29,38.403,38.654,38.071,38.448,2095995,0
2007-03-30,38.619,39.067,38.619,38.95,1768092,0
2007-04-02,38.834,39.139,38.672,39.049,1853238,0
2007-04-03,39.336,39.937,39.228,39.498,3228937,0
2007-04-04,39.641,40.242,39.471,40.152,2274154,0
2007-04-05,40.152,40.314,39.955,40.098,2296413,0
2007-04-09,40.143,40.735,40.143,40.484,2318185,0
2007-04-10,40.574,41.39,40.26,41.166,3328806,0
2007-04-11,41.121,41.363,40.906,41.228,2179825,0
2007-04-12,41.022,41.489,40.735,41.462,1535249,0
2007-04-13,41.506,41.802,41.39,41.677,1512325,0
2007-04-16,41.829,42.305,41.56,42.071,1723356,0
2007-04-17,42.206,42.556,41.937,42.197,1878049,0
2007-04-18,42.107,42.484,42.089,42.152,1523809,0
2007-04-19,42.098,42.107,41.623,41.82,1495031,0
2007-04-20,42.287,42.332,41.695,42.036,2025024,0
2007-04-23,41.838,42.107,41.713,41.767,1338349,0
2007-04-24,41.838,42.179,41.614,42.009,1069117,0
2007-04-25,41.991,42,41.623,41.856,1585814,0
2007-04-26,41.435,42.224,41.39,41.838,1512645,0
2007-04-27,41.856,42.314,41.408,41.515,1446698,0
2007-04-30,41.614,42.116,41.184,41.731,2278022,0
2007-05-01,41.883,43.444,41.74,42.825,3209819,0
2007-05-02,42.959,43.811,42.923,43.605,3341941,0
2007-05-03,43.856,43.964,43.471,43.964,2104490,0
2007-05-04,44.045,44.565,43.766,43.856,2119576,0
2007-05-07,44.009,44.009,43.381,43.417,1965849,0
2007-05-08,43.39,43.605,43.318,43.506,1888873,0
2007-05-09,43.309,43.542,43.112,43.201,1565014,0
2007-05-10,42.35,43.605,41.937,43.336,3071598,0
2007-05-11,43.524,44.143,42.466,44.062,1758447,0
2007-05-14,43.668,43.811,42.807,43.166,2066119,0
2007-05-15,42.861,43.219,42.583,42.816,2633555,0
2007-05-16,43.184,43.946,42.977,43.928,2225831,0
2007-05-17,43.901,43.901,43.219,43.48,1196120,0
2007-05-18,43.533,44.341,43.184,44.161,2240767,0
2007-05-21,44.251,44.511,43.811,44.448,1064510,0
2007-05-22,44.197,44.314,43.381,43.435,1808151,0
2007-05-23,43.336,44.018,43.273,43.829,1913464,0
2007-05-24,43.973,44.107,42.242,42.34,2153184,0
2007-05-25,42.323,43.049,42.17,42.681,1346244,0
2007-05-29,42.565,42.636,41.982,42.206,1664451,0
2007-05-30,42.143,42.287,41.399,42.027,2736714,0
2007-05-31,42.018,42.045,41.193,41.309,1650532,0
2007-06-01,41.524,42.143,41.031,41.838,2007397,0
2007-06-04,41.632,42.296,41.632,42.233,1429951,0
2007-06-05,42.305,42.332,41.013,41.202,1497988,0
2007-06-06,41.112,41.246,40.43,40.645,2288297,0
2007-06-07,40.367,40.565,39.677,40.493,4538049,0
2007-06-08,40.134,41.022,40,40.708,1416344,0
2007-06-11,40.771,40.852,40.439,40.717,1218095,0
2007-06-12,40.448,40.977,40.251,40.565,1800265,0
2007-06-13,40.403,40.538,40.054,40.296,1374792,0
2007-06-14,40.574,40.888,40.134,40.296,2485604,0
2007-06-15,40.645,40.762,39.219,39.39,4699273,0
2007-06-18,39.031,39.399,38.789,38.932,3046285,0
2007-06-19,38.87,39.793,38.789,39.659,2175719,0
2007-06-20,39.686,39.775,39.121,39.219,1551360,0
2007-06-21,39.094,39.363,38.726,39.076,1454107,0
2007-06-22,38.924,39.103,38.619,38.825,1750668,0
2007-06-25,38.475,38.968,38.385,38.637,1958505,0
2007-06-26,38.807,38.906,38.341,38.466,1288164,0
2007-06-27,38.43,39.193,38.251,38.888,2093624,0
2007-06-28,38.879,39.39,38.879,38.924,1189379,0
2007-06-29,38.87,39.21,38.565,38.897,1024988,0
2007-07-02,38.852,39.605,38.852,39.408,1868262,0
2007-07-03,39.408,39.408,39.013,39.04,548320,0
2007-07-05,39.04,39.417,38.879,39.345,972176,0
2007-07-06,39.498,40.054,39.489,39.964,1555966,0
2007-07-09,39.856,39.937,39.453,39.515,971528,0
2007-07-10,39.506,39.569,38.762,38.897,1216574,0
2007-07-11,38.834,39.471,38.834,39.282,1226858,0
2007-07-12,39.462,39.596,39.21,39.56,1396166,0
2007-07-13,39.462,39.614,39.354,39.515,921287,0
2007-07-16,39.381,39.632,39.282,39.39,792655,0
2007-07-17,39.435,39.596,38.87,39.004,1547749,0
2007-07-18,38.977,40.089,38.807,39.964,1608867,0
2007-07-19,40.278,40.43,39.838,39.901,1831263,0
2007-07-20,39.973,39.973,39.04,39.542,1464394,0
2007-07-23,39.758,40.394,39.713,40.134,2667832,0
2007-07-24,40.17,40.574,39.471,39.677,1685901,0
2007-07-25,39.641,39.856,39.184,39.219,1929230,0
2007-07-26,38.771,38.915,37.04,37.901,3619850,0
2007-07-27,38.071,38.152,37.363,37.758,2214092,0
2007-07-30,37.847,38.601,37.273,38.502,2221031,0
2007-07-31,38.932,39.193,37.892,37.928,2865500,0
2007-08-01,37.794,38.233,37.318,37.874,2296494,0
2007-08-02,37.892,38.484,37.668,37.865,1682682,0
2007-08-03,37.856,37.892,37.022,37.04,2519345,0
2007-08-06,37.336,37.489,35.56,36.511,4335207,0
2007-08-07,36.305,36.744,35.39,35.542,4888280,0
2007-08-08,35.874,36.601,35.219,35.713,4824832,0
2007-08-09,35.399,35.462,33.82,34.35,5771953,0
2007-08-10,34.323,35.56,33.444,34.753,5277596,0
2007-08-13,35.112,37.327,34.986,35.892,3356459,0
2007-08-14,36.036,36.323,35.031,35.112,2513675,0
2007-08-15,34.959,35.507,34.726,34.789,2351346,0
2007-08-16,34.654,34.771,33.56,34.08,2443007,0
2007-08-17,34.341,35.919,33.973,35.731,2976701,0
2007-08-20,35.569,35.91,34.466,34.708,1441767,0
2007-08-21,34.816,34.915,34.323,34.421,1342386,0
2007-08-22,34.538,35.309,34.448,35.139,1950534,0
2007-08-23,35.3,36.26,35.3,36.054,2690805,0
2007-08-24,36.036,38.323,35.946,38.071,4192671,0
2007-08-27,37.973,37.973,36.78,37.184,1517677,0
2007-08-28,36.915,37.255,36.439,36.583,1443695,0
2007-08-29,36.547,37.471,36.197,37.381,1422557,0
2007-08-30,37.318,37.91,36.735,37.058,1568897,0
2007-08-31,37.623,38,37.273,37.955,1016005,0
2007-09-04,37.901,38.708,37.65,38.376,1315691,0
2007-09-05,38.278,38.457,37.784,38.161,1873540,0
2007-09-06,38.359,38.592,37.551,37.641,1972881,0
2007-09-07,37.632,38.17,37.246,37.426,1145595,0
2007-09-10,37.524,37.874,36.843,36.95,1323415,0
2007-09-11,37.318,37.318,36.69,37.13,1101563,0
2007-09-12,37.004,37.39,36.43,36.502,1508019,0
2007-09-13,36.78,37.533,36.717,36.924,1673404,0
2007-09-14,36.762,37.211,36.708,36.933,1343431,0
2007-09-17,36.789,36.977,36.323,36.735,1797325,0
2007-09-18,36.825,37.784,36.663,37.704,1682839,0
2007-09-19,37.784,38.26,37.417,37.704,1981851,0
2007-09-20,37.677,37.937,37.219,37.264,2019796,0
2007-09-21,37.175,37.578,37.085,37.426,2411737,0
2007-09-24,37.489,37.587,37.004,37.058,1357551,0
2007-09-25,38.323,40.359,38.323,39.587,4620911,0
2007-09-26,39.668,39.686,38.941,38.986,1986308,0
2007-09-27,39.91,42.332,39.237,41.237,10201232,0
2007-09-28,41.255,42.305,40.592,41.982,3905082,0
2007-10-01,42.314,42.583,41.937,42.062,2822763,0
2007-10-02,42.152,42.206,41.489,41.946,1311703,0
2007-10-03,41.865,46.771,41.865,43.892,13634194,0
2007-10-04,42.915,43.856,42.888,42.941,2506811,0
2007-10-05,43.255,43.542,42.915,43.48,2087647,0
2007-10-08,42.995,43.462,42.654,43.282,1733634,0
2007-10-09,43.381,43.596,42.897,43.21,1534756,0
2007-10-10,43.246,44.493,42.897,43.829,2653123,0
2007-10-11,43.766,44.332,43.318,43.363,2339597,0
2007-10-12,43.731,43.749,43.094,43.48,3115274,0
2007-10-15,43.282,43.991,42.915,43.982,2563402,0
2007-10-16,44.923,47.121,44.161,45.811,7671908,0
2007-10-17,45.282,45.291,43.542,44.35,4262435,0
2007-10-18,44.17,44.843,43.65,44.601,2191382,0
2007-10-19,44.619,44.843,43.686,43.695,3032895,0
2007-10-22,43.587,43.91,41.749,43.632,1742963,0
2007-10-23,43.372,43.937,42.197,43.363,2322827,0
2007-10-24,45.291,45.291,43.569,44.834,4061794,0
2007-10-25,44.807,44.932,44.206,44.466,2886966,0
2007-10-26,44.843,44.843,44.233,44.592,1910048,0
2007-10-29,44.619,45.13,44.556,44.645,3125938,0
2007-10-30,44.394,44.816,43.811,43.946,2732895,0
2007-10-31,43.946,44.358,43.677,43.91,2088153,0
2007-11-01,43.551,44.466,43.533,43.596,1501023,0
2007-11-02,43.766,43.937,42.385,42.601,2348269,0
2007-11-05,42.511,43.184,42.045,42.941,1684890,0
2007-11-06,42.941,44.403,42.305,44.036,2220954,0
2007-11-07,43.444,45.148,43.327,44.197,3941059,0
2007-11-08,44.17,45.65,43.659,45.264,4355884,0
2007-11-09,44.69,45.139,43.506,43.506,2978377,0
2007-11-12,36.78,40.798,35.901,36.619,15633962,0
2007-11-13,36.466,37.955,36.457,36.995,5393948,0
2007-11-14,37.444,37.515,35.318,35.39,4635965,0
2007-11-15,35.426,36.233,35.264,35.435,4025633,0
2007-11-16,35.605,35.919,35.067,35.722,3889389,0
2007-11-19,38.251,45.56,38.036,42.592,24337518,0
2007-11-20,39.381,40.359,37.668,38.78,9560245,0
2007-11-21,38.538,38.708,37.524,37.892,4091199,0
2007-11-23,38.224,38.224,36.592,37.533,1717771,0
2007-11-26,37.013,38.457,36.466,37.829,5488221,0
2007-11-27,37.946,38.269,36.789,38.054,2668364,0
2007-11-28,38.242,38.834,38.054,38.421,3211644,0
2007-11-29,38.475,38.565,37.758,38.296,2688657,0
2007-11-30,38.403,39.193,38.071,38.654,2235680,0
2007-12-03,38.439,38.493,37.695,37.991,2355322,0
2007-12-04,36.735,36.735,33.946,36.152,11335745,0
2007-12-05,36.098,36.107,35.704,35.901,3175714,0
2007-12-06,35.874,35.919,34.977,35.435,2507657,0
2007-12-07,35.426,36.278,35.291,36.116,2392280,0
2007-12-10,36.269,36.323,35.713,35.946,1981805,0
2007-12-11,35.937,36.206,34.601,34.825,3196579,0
2007-12-12,34.995,35.74,34.574,34.843,2645944,0
2007-12-13,34.43,34.834,33.542,34.018,3574490,0
2007-12-14,33.605,34.188,33.551,33.919,2131133,0
2007-12-17,33.363,33.776,32.968,32.977,2244710,0
2007-12-18,33.166,33.776,32.888,33.193,3480707,0
2007-12-19,33.049,33.48,33.049,33.3,6126383,0
2007-12-20,33.219,33.498,33.013,33.471,3454251,0
2007-12-21,33.524,33.892,33.273,33.515,3016769,0
2007-12-24,33.255,33.973,32.968,33.793,1056798,0
2007-12-26,33.749,33.758,33.381,33.453,2053706,0
2007-12-27,33.453,33.605,33.067,33.193,1306678,0
2007-12-28,33.13,33.363,32.628,33.103,1735462,0
2007-12-31,33.273,34.188,32.735,33.829,2891763,0
2008-01-02,29.722,30.045,28.027,28.789,5473921,0
2008-01-03,28.771,30.027,28.681,29.749,5095867,0
2008-01-04,29.686,30.825,29.48,30.027,3830786,0
2008-01-07,30,30.314,28.43,28.681,3790108,0
2008-01-08,28.977,29.139,28.054,28.072,3796821,0
2008-01-09,27.982,27.982,26.511,27.175,6321646,0
2008-01-10,26.986,27.426,26.547,27.193,2604688,0
2008-01-11,27.175,27.48,26.968,27.264,1486413,0
2008-01-14,27.444,27.489,26.386,26.565,2905246,0
2008-01-15,26.242,26.323,25.632,25.847,3470019,0
2008-01-16,25.811,26.386,25.184,25.686,4716888,0
2008-01-17,25.829,26.439,24.879,25.246,3323200,0
2008-01-18,25.121,25.363,24.565,25.067,3622824,0
2008-01-22,24.395,25.399,24.215,25.229,3674215,0
2008-01-23,25.596,26.098,24.968,25.659,3879718,0
2008-01-24,26,26,25.157,25.471,4043315,0
2008-01-25,25.65,25.91,25.121,25.246,2527620,0
2008-01-28,25.345,26.045,25.13,25.821,3657378,0
2008-01-29,26.027,26.332,25.193,25.955,2046610,0
2008-01-30,25.955,25.991,25.255,25.462,1499313,0
2008-01-31,25.121,25.731,25.022,25.327,2731658,0
2008-02-01,25.65,28.529,25.426,27.955,4974005,0
2008-02-04,27.856,27.856,27.04,27.202,2298025,0
2008-02-05,26.439,27.202,26.233,26.574,2625891,0
2008-02-06,26.87,26.87,25.587,25.74,2794963,0
2008-02-07,25.605,26.789,25.399,26.412,2670330,0
2008-02-08,26.35,26.852,25.749,26.17,1849798,0
2008-02-11,26.278,26.368,25.659,26.179,1307075,0
2008-02-12,26.368,26.655,26.054,26.457,1798333,0
2008-02-13,27.408,27.919,26.906,27.471,3489907,0
2008-02-14,27.65,27.856,26.959,27.157,2003521,0
2008-02-15,26.977,27.381,26.637,27.3,1899731,0
2008-02-19,27.802,28.054,26.942,27.202,1744138,0
2008-02-20,26.798,27.74,26.798,27.569,3143219,0
2008-02-21,27.677,28.359,26.69,26.986,2600623,0
2008-02-22,27.112,28.125,26.897,28.027,2973375,0
2008-02-25,27.883,28.072,27.049,27.498,2960105,0
2008-02-26,26.233,27.255,25.964,26.17,5336456,0
2008-02-27,26.152,27.085,25.964,26.664,3754891,0
2008-02-28,26.61,27.785,26.583,27.39,3355774,0
2008-02-29,27.112,27.13,26.448,26.592,3066545,0
2008-03-03,26.394,26.977,26.278,26.906,3071046,0
2008-03-04,26.646,27.237,26.466,26.861,3174382,0
2008-03-05,26.825,26.879,26.188,26.206,3694256,0
2008-03-06,27.489,27.489,25.937,26.072,4899931,0
2008-03-07,26.081,26.421,25.309,25.417,4312684,0
2008-03-10,25.551,25.551,24.287,24.287,4448183,0
2008-03-11,24.439,24.807,23.865,24.807,6844219,0
2008-03-12,24.726,25.722,24.664,25.112,3040307,0
2008-03-13,24.637,25.892,24.529,25.847,6025275,0
2008-03-14,25.874,26.403,24.574,24.879,3256236,0
2008-03-17,24.655,24.655,23.067,23.892,5384576,0
2008-03-18,23.856,24.951,23.695,24.906,2703982,0
2008-03-19,24.924,25.641,24.708,25.157,3924113,0
2008-03-20,25.139,25.686,24.906,25.668,4479901,0
2008-03-24,25.112,25.399,24.96,25.094,3991072,0
2008-03-25,24.888,26.242,24.664,26.242,4546501,0
2008-03-26,26.188,26.386,25.865,26.09,3312138,0
2008-03-27,26.152,26.35,25.919,25.946,1996940,0
2008-03-28,26.197,26.52,25.3,25.462,2028743,0
2008-03-31,25.605,25.973,25.444,25.767,2310079,0
2008-04-01,26.009,26.924,25.946,26.717,2215793,0
2008-04-02,26.457,27.112,26.269,26.951,3780974,0
2008-04-03,26.959,27.3,26.52,26.825,2422013,0
2008-04-04,27.103,27.103,26.35,26.592,2283765,0
2008-04-07,26.601,27.417,26.341,27.39,3118375,0
2008-04-08,27.202,28.314,27.157,28.009,5067640,0
2008-04-09,28.098,28.098,27.363,27.408,2226542,0
2008-04-10,27.533,28.735,27.516,28.368,3855509,0
2008-04-11,28.341,28.341,27.309,27.641,2585431,0
2008-04-14,27.444,27.749,27.354,27.569,1736214,0
2008-04-15,27.578,27.578,26.995,27.345,1142921,0
2008-04-16,27.731,28.43,27.435,28.305,3049746,0
2008-04-17,28.457,28.942,28.359,28.556,2152874,0
2008-04-18,29.058,29.058,28.188,28.699,2314541,0
2008-04-21,28.35,28.726,27.901,28.296,2023330,0
2008-04-22,27.946,28.359,27.363,27.704,1613393,0
2008-04-23,27.587,27.74,27.246,27.372,2256636,0
2008-04-24,27.363,28.027,26.906,27.749,2050039,0
2008-04-25,27.758,27.991,26.933,27.435,1659622,0
2008-04-28,27.327,28.197,27.22,27.982,1958113,0
2008-04-29,27.838,27.964,27.22,27.695,2032569,0
2008-04-30,27.802,27.802,26.735,26.762,3690330,0
2008-05-01,26.906,27.417,26.556,27.291,3896704,0
2008-05-02,27.3,27.641,26.816,27.211,2508926,0
2008-05-05,27.04,27.363,26.825,26.995,1170096,0
2008-05-06,26.753,27.632,26.637,27.444,1777721,0
2008-05-07,27.408,28.161,27.327,27.91,1425729,0
2008-05-08,27.749,28.224,27.336,27.767,1962640,0
2008-05-09,27.435,27.632,26.834,27.255,3283820,0
2008-05-12,27.103,27.731,26.933,27.309,1931410,0
2008-05-13,26.977,28.421,26.861,28.305,4454368,0
2008-05-14,28.87,30.412,28.807,29.883,3671747,0
2008-05-15,29.982,30.448,29.605,30.098,3101289,0
2008-05-16,30.305,30.457,29.919,30.26,3289996,0
2008-05-19,30.054,31.462,29.919,31.121,3542619,0
2008-05-20,31.049,32.385,30.825,31.659,5022069,0
2008-05-21,31.785,31.785,30.825,30.825,3222613,0
2008-05-22,30.968,31.695,30.771,31.076,2430932,0
2008-05-23,30.852,31.175,30.511,30.807,3633499,0
2008-05-27,30.771,31.399,30.61,31.39,4371124,0
2008-05-28,31.399,31.614,30.906,31.596,2869992,0
2008-05-29,31.704,31.955,31.273,31.776,2224800,0
2008-05-30,31.749,31.955,31.184,31.489,2907083,0
2008-06-02,31.542,31.704,30.825,31.641,2273354,0
2008-06-03,31.856,31.973,30.466,30.825,4598668,0
2008-06-04,30.655,32.009,30.655,31.507,3383894,0
2008-06-05,31.569,32.045,30.95,31.982,1862601,0
2008-06-06,31.767,32.018,31.399,31.507,1753917,0
2008-06-09,31.489,31.767,30.735,31.273,1856728,0
2008-06-10,30.933,31.372,30.825,31.13,1947599,0
2008-06-11,31.184,31.381,30.359,30.359,1966761,0
2008-06-12,30.359,30.798,30.045,30.188,1657138,0
2008-06-13,30.179,30.439,29.704,30.412,2335620,0
2008-06-16,30.206,30.583,29.946,30.421,1598465,0
2008-06-17,30.377,30.377,29.507,29.614,2269304,0
2008-06-18,29.004,29.004,27.399,27.686,6453058,0
2008-06-19,27.82,28.368,27.004,27.668,3915858,0
2008-06-20,27.354,27.542,26.735,26.924,3575095,0
2008-06-23,27.103,27.372,26.583,26.646,3144444,0
2008-06-24,26.646,26.708,26.063,26.323,3084361,0
2008-06-25,26.403,27.516,26.287,27.211,2492767,0
2008-06-26,26.771,26.959,26.072,26.09,2188941,0
2008-06-27,26.027,26.888,25.919,26.242,3168159,0
2008-06-30,26.242,26.681,25.74,26.26,2133554,0
2008-07-01,26.009,26.332,25.471,26.107,3042773,0
2008-07-02,25.596,25.713,24.125,24.134,7250075,0
2008-07-03,24.332,24.852,23.982,24.072,1495753,0
2008-07-07,23.919,24.672,23.426,23.946,2960205,0
2008-07-08,24.036,24.852,23.874,24.816,3004419,0
2008-07-09,24.96,25.237,24.43,24.592,2780123,0
2008-07-10,24.726,24.933,23.91,24.278,1839494,0
2008-07-11,23.964,24.475,23.381,24.197,2342391,0
2008-07-14,24.646,24.646,23.632,23.937,1998749,0
2008-07-15,23.856,24.574,23.282,24.35,2522210,0
2008-07-16,24.538,25.542,24.332,25.112,2458043,0
2008-07-17,25.04,25.166,24.35,24.879,2512962,0
2008-07-18,24.708,25.811,24.708,25.507,3055742,0
2008-07-21,25.919,25.919,25.049,25.211,1835099,0
2008-07-22,25.471,25.874,25.013,25.264,2358469,0
2008-07-23,25.291,25.372,24.107,25.211,3767040,0
2008-07-24,25.157,25.587,24.672,25.193,1893793,0
2008-07-25,25.336,25.704,24.897,25.453,2019432,0
2008-07-28,25.551,25.551,24.942,25.022,2084810,0
2008-07-29,25.148,25.973,25.022,25.56,1830019,0
2008-07-30,25.686,25.955,25.103,25.578,2369268,0
2008-07-31,25.542,26.646,25.246,26.386,4721007,0
2008-08-01,26.628,26.717,25.614,25.973,6492540,0
2008-08-04,25.65,25.695,23.964,25.031,6973529,0
2008-08-05,25.444,27.13,25.112,26.888,7347980,0
2008-08-06,26.717,27.193,26.565,27.049,3190008,0
2008-08-07,27.076,27.713,26.744,27.39,3167850,0
2008-08-08,27.193,27.856,26.942,27.722,3062804,0
2008-08-11,27.74,28.143,27.121,27.39,3389293,0
2008-08-12,27.516,27.776,26.78,27.273,4001627,0
2008-08-13,27.408,28.475,27.211,28.233,5309679,0
2008-08-14,27.973,28.681,27.847,28.314,3223100,0
2008-08-15,28.403,28.403,27.668,28.224,2828131,0
2008-08-18,28.116,28.206,27.22,27.327,2372613,0
2008-08-19,27.372,27.802,26.735,26.915,2852633,0
2008-08-20,26.206,26.448,25.48,25.865,4800543,0
2008-08-21,25.91,26.009,25.48,25.516,2615302,0
2008-08-22,25.516,26.045,25.507,25.937,1792179,0
2008-08-25,25.722,25.919,24.843,25.193,2893019,0
2008-08-26,25.273,25.901,25.264,25.803,2531196,0
2008-08-27,26,26.054,25.112,25.641,2355958,0
2008-08-28,25.659,26.233,25.058,25.713,3146267,0
2008-08-29,25.525,26.206,25.13,25.3,2092428,0
2008-09-02,25.776,26.081,25.246,25.408,3511960,0
2008-09-03,25.39,25.829,25.121,25.408,3184031,0
2008-09-04,25.175,25.964,24.897,24.897,3499288,0
2008-09-05,25.013,25.408,24.762,24.888,2538822,0
2008-09-08,24.843,25.229,24.502,25.004,3147255,0
2008-09-09,25.004,25.184,24.386,24.386,3742141,0
2008-09-10,24.852,25.282,24.646,24.986,4144715,0
2008-09-11,24.861,25.273,24.592,25.237,3070882,0
2008-09-12,25.004,25.435,24.681,25.22,3284722,0
2008-09-15,24.798,25.453,23.91,23.973,3143312,0
2008-09-16,23.641,24.968,23.399,23.623,4586189,0
2008-09-17,23.327,23.964,22.269,22.296,4821012,0
2008-09-18,22.789,23.166,21.838,22.834,5893691,0
2008-09-19,23.417,23.507,22.027,22.717,4971075,0
2008-09-22,22.592,22.762,21.901,21.946,2447716,0
2008-09-23,22.081,22.305,21.121,21.202,3221487,0
2008-09-24,21.453,21.973,21.175,21.399,1892373,0
2008-09-25,21.489,22.027,21.417,21.578,2118285,0
2008-09-26,21.255,22.161,21.085,22.018,3235948,0
2008-09-29,21.076,21.354,17.803,17.91,6598981,0
2008-09-30,18.251,19.004,17.22,18.834,5105092,0
2008-10-01,18.448,18.601,18.143,18.556,3688353,0
2008-10-02,18.735,19.022,17.399,17.426,3113583,0
2008-10-03,17.847,18.018,16.78,16.861,4154941,0
2008-10-06,16.673,16.825,15.238,16.197,4414687,0
2008-10-07,16.341,16.699,15.166,15.184,3925819,0
2008-10-08,15.031,16.583,14.699,16.314,8191628,0
2008-10-09,16.233,17.193,14.377,14.43,6097584,0
2008-10-10,14.35,14.789,12.027,12.296,12828733,0
2008-10-13,13.453,14.825,13.336,14.798,6740259,0
2008-10-14,15.085,15.686,14.251,14.26,6152664,0
2008-10-15,13.874,14.099,12.906,12.96,6040761,0
2008-10-16,13.282,14.125,12.556,13.471,7787345,0
2008-10-17,13.031,17.04,12.825,13.812,4730299,0
2008-10-20,13.856,14.798,13.856,14.78,2738681,0
2008-10-21,14.619,15.031,14.538,14.646,3670443,0
2008-10-22,14.556,14.556,13.928,14.323,4317581,0
2008-10-23,14.143,15.238,13.776,15.22,5571954,0
2008-10-24,14.215,14.87,13.812,14.52,3102621,0
2008-10-27,14.233,14.726,13.928,14.009,4154228,0
2008-10-28,14.708,14.753,13.354,14.691,5808141,0
2008-10-29,14.682,14.682,14.054,14.188,5828466,0
2008-10-30,14.502,14.852,13.874,14.852,5827700,0
2008-10-31,14.691,14.915,14.036,14.117,5227841,0
2008-11-03,14.117,14.538,13.758,14.081,5542885,0
2008-11-04,14.341,14.78,14.027,14.601,3820821,0
2008-11-05,14.377,14.421,13.883,14.134,4747210,0
2008-11-06,13.955,14.17,13.264,13.498,4416595,0
2008-11-07,13.444,13.973,13.273,13.919,2862438,0
2008-11-10,13.273,13.659,11.578,11.874,5472443,0
2008-11-11,11.543,11.587,9.812,10.296,10092409,0
2008-11-12,10.179,10.798,10.081,10.224,6419158,0
2008-11-13,10.054,10.502,9.408,10.43,6895890,0
2008-11-14,10.027,10.655,9.857,9.865,4197794,0
2008-11-17,9.865,10.161,9.776,9.785,4081787,0
2008-11-18,9.794,9.794,9.1569,9.4439,4193694,0
2008-11-19,9.417,9.668,8.6187,8.6278,5628865,0
2008-11-20,8.5291,8.7981,7.4797,7.5067,6613894,0
2008-11-21,7.8474,8.1255,7.5874,8.0807,7815376,0
2008-11-24,8.4215,8.8519,8.1883,8.7892,5544607,0
2008-11-25,8.9327,9.408,8.6367,9.2645,6269352,0
2008-11-26,9.1299,9.4797,8.9775,9.4349,5777808,0
2008-11-28,9.3632,10.018,9.1928,9.937,2895853,0
2008-12-01,9.758,9.803,9.0403,9.0582,6298958,0
2008-12-02,9.139,9.641,9.0761,9.507,7242252,0
2008-12-03,9.2734,9.668,9.1837,9.659,6702522,0
2008-12-04,9.4529,9.65,8.9955,9.1928,5055577,0
2008-12-05,9.0314,9.946,8.8968,9.892,5062239,0
2008-12-08,10.206,10.807,10.161,10.735,5274131,0
2008-12-09,10.691,11.121,10.395,10.475,4488381,0
2008-12-10,10.574,10.682,10.063,10.395,3159926,0
2008-12-11,10.197,10.583,9.901,10,3830739,0
2008-12-12,9.821,10.314,9.596,9.857,3247622,0
2008-12-15,9.865,10.108,9.3901,9.578,2835833,0
2008-12-16,9.713,10.161,9.534,10.143,5502712,0
2008-12-17,10.018,10.475,9.883,10.305,4503341,0
2008-12-18,10.341,10.556,9.865,10.036,4282094,0
2008-12-19,10.179,10.735,9.623,10.52,6616037,0
2008-12-22,10.484,10.484,9.668,9.91,3331644,0
2008-12-23,9.919,10.018,9.2555,9.3362,5783063,0
2008-12-24,9.3273,9.659,9.3183,9.587,1067261,0
2008-12-26,9.596,9.713,9.4349,9.632,1011906,0
2008-12-29,9.704,9.901,9.2107,9.3721,1752198,0
2008-12-30,9.3183,9.964,9.1928,9.964,3899906,0
2008-12-31,9.937,10.027,9.803,9.946,2591221,0
2009-01-02,9.892,10.538,9.641,10.529,3198288,0
2009-01-05,10.529,10.717,10.197,10.305,5307174,0
2009-01-06,10.359,10.789,10.269,10.744,7380795,0
2009-01-07,10.529,10.906,10.206,10.78,6402732,0
2009-01-08,10.717,12.17,10.592,12.117,8611782,0
2009-01-09,12.117,12.126,11.534,11.704,4491292,0
2009-01-12,11.731,11.874,11.202,11.381,3714232,0
2009-01-13,11.327,11.632,11.157,11.273,5188003,0
2009-01-14,11.193,11.605,10.744,11.058,4134884,0
2009-01-15,11.004,11.309,10.368,11.175,6838810,0
2009-01-16,11.309,11.336,10.412,11.067,4652386,0
2009-01-20,10.861,11.04,9.874,9.874,7950729,0
2009-01-21,10.099,10.484,9.552,10.305,5785975,0
2009-01-22,10.036,10.404,9.677,10.009,4063644,0
2009-01-23,9.812,10.287,9.561,10.036,6231419,0
2009-01-26,10.027,10.565,9.973,10.206,4842402,0
2009-01-27,10.215,10.735,9.758,10.7,5102298,0
2009-01-28,11.327,11.982,11.291,11.856,7049042,0
2009-01-29,11.776,12.099,11.614,11.722,5106509,0
2009-01-30,11.767,11.901,11.291,11.516,6052113,0
2009-02-02,11.256,11.767,11.211,11.632,5471671,0
2009-02-03,11.614,11.821,11.103,11.363,5425125,0
2009-02-04,11.39,12.108,11.372,11.516,5270193,0
2009-02-05,11.336,12.287,11.273,12.161,6713959,0
2009-02-06,12.206,12.646,11.946,12.17,5746332,0
2009-02-09,12.143,12.565,11.991,12.475,4042354,0
2009-02-10,12.368,12.673,11.569,11.794,6286432,0
2009-02-11,11.883,12.072,11.39,11.641,4264008,0
2009-02-12,11.489,11.892,11.336,11.838,4024808,0
2009-02-13,11.803,12.332,11.677,12.179,4316164,0
2009-02-17,11.731,11.812,11.148,11.256,4868412,0
2009-02-18,11.3,11.543,10.529,10.744,4917968,0
2009-02-19,10.816,11.148,10.26,10.305,5203079,0
2009-02-20,10.179,10.368,9.3901,10.009,7809174,0
2009-02-23,10.081,10.152,9.776,9.812,3882819,0
2009-02-24,9.821,10.448,9.686,10.368,3867975,0
2009-02-25,10.305,10.43,10.009,10.117,4693563,0
2009-02-26,10.269,10.664,9.928,9.937,3484268,0
2009-02-27,9.874,10.52,9.749,10.09,6529413,0
2009-03-02,9.74,9.847,8.7443,8.9058,7137079,0
2009-03-03,8.9775,9.0403,8.0717,8.1613,9948471,0
2009-03-04,8.1793,8.8071,8.1793,8.6008,6811452,0
2009-03-05,8.4573,8.4932,7.8923,8.1345,6439911,0
2009-03-06,8.2152,8.4215,7.8833,8.3138,7923506,0
2009-03-09,8.4753,9.0761,8.2242,8.2869,5102214,0
2009-03-10,8.4932,8.9147,8.4394,8.7354,5654941,0
2009-03-11,8.7174,9.1479,8.6995,8.9775,6396576,0
2009-03-12,8.8879,9.668,8.8519,9.632,3981812,0
2009-03-13,9.632,10,9.507,9.758,3545191,0
2009-03-16,9.839,10,9.3362,9.3453,3012990,0
2009-03-17,9.3991,9.695,9.2824,9.659,2846081,0
2009-03-18,9.587,9.973,9.3991,9.83,4461932,0
2009-03-19,9.812,9.937,9.516,9.623,3085840,0
2009-03-20,9.767,9.839,9.1928,9.2824,3760516,0
2009-03-23,9.686,10.152,9.561,10.152,4690052,0
2009-03-24,9.973,10.35,9.812,10.26,3668471,0
2009-03-25,10.332,10.807,10.081,10.511,3812400,0
2009-03-26,10.52,10.987,10.412,10.87,3994203,0
2009-03-27,10.565,10.717,10.368,10.377,2656766,0
2009-03-30,9.991,10.287,9.713,9.874,2384227,0
2009-03-31,9.973,10.251,9.704,9.964,2240237,0
2009-04-01,9.713,10.386,9.659,10.35,2454877,0
2009-04-02,10.61,11.166,10.377,10.933,4893268,0
2009-04-03,11.13,11.3,10.87,11.148,2572820,0
2009-04-06,11.058,11.39,10.816,11.354,3588826,0
2009-04-07,11.148,11.345,11.013,11.076,2469821,0
2009-04-08,11.247,11.426,11.04,11.291,1769416,0
2009-04-09,11.462,12.287,11.381,12.269,5302327,0
2009-04-13,12.108,12.179,11.731,12.117,2803584,0
2009-04-14,11.982,12.099,11.435,11.498,4413319,0
2009-04-15,11.435,11.74,11.282,11.677,3602831,0
2009-04-16,11.91,12.619,11.704,12.538,4925791,0
2009-04-17,12.484,12.807,12.215,12.744,5192673,0
2009-04-20,12.422,12.538,11.83,12.161,6013389,0
2009-04-21,12.143,12.413,12.009,12.161,4076876,0
2009-04-22,12.045,12.699,11.83,12.368,2981540,0
2009-04-23,12.332,12.332,11.677,11.955,5371557,0
2009-04-24,11.964,12.583,11.713,12.448,5926039,0
2009-04-27,12.448,12.538,11.946,12.108,4409982,0
2009-04-28,11.865,12.134,11.462,11.498,3416065,0
2009-04-29,11.48,12.134,11.48,11.892,4935332,0
2009-04-30,12.036,12.682,11.821,11.883,7359049,0
2009-05-01,11.874,12.995,11.848,12.897,6353645,0
2009-05-04,12.735,13.587,12.592,13.318,5521229,0
2009-05-05,13.318,13.632,13.13,13.498,6570262,0
2009-05-06,13.632,13.955,13.363,13.56,4266195,0
2009-05-07,13.596,13.91,12.87,13.076,9381391,0
2009-05-08,13.211,13.749,12.879,13.731,6927048,0
2009-05-11,15.641,16.69,15.256,16.072,14178241,0
2009-05-12,16,16.072,14.798,15.372,8962608,0
2009-05-13,14.978,15.157,14.09,14.125,7440334,0
2009-05-14,14.152,14.52,14.018,14.206,6366911,0
2009-05-15,14.215,14.816,14.009,14.09,3980575,0
2009-05-18,14.152,15.659,14.152,15.552,5689119,0
2009-05-19,15.507,15.65,15.264,15.444,4617240,0
2009-05-20,15.444,16.143,15.345,15.489,3996009,0
2009-05-21,15.291,15.417,14.708,15.013,5048838,0
2009-05-22,15.058,15.417,14.798,15.085,3111514,0
2009-05-26,14.807,15.417,14.592,15.327,3529291,0
2009-05-27,15.193,15.408,14.547,14.708,5528060,0
2009-05-28,14.906,15.256,14.565,14.834,4707971,0
2009-05-29,15.013,15.013,14.206,14.708,5845524,0
2009-06-01,14.547,15.327,14.547,15.184,4838685,0
2009-06-02,15.121,15.578,14.52,15.462,4674093,0
2009-06-03,14.368,14.592,13.758,13.955,9957232,0
2009-06-04,14.027,14.403,13.946,14.332,4361484,0
2009-06-05,14.421,14.592,14.054,14.314,3592820,0
2009-06-08,14.161,14.601,13.865,14.439,3942214,0
2009-06-09,14.502,14.61,14.179,14.421,3261166,0
2009-06-10,14.484,14.565,14.081,14.457,3694445,0
2009-06-11,14.323,14.475,13.901,13.946,4585697,0
2009-06-12,13.901,14.09,13.444,13.749,4334278,0
2009-06-15,13.587,13.74,13.04,13.273,3736378,0
2009-06-16,13.435,13.569,13.184,13.327,3805758,0
2009-06-17,13.426,13.543,13.004,13.318,3914084,0
2009-06-18,13.291,13.596,13.193,13.534,3940347,0
2009-06-19,13.704,13.928,13.462,13.614,4290916,0
2009-06-22,13.381,13.381,12.789,13.022,5069338,0
2009-06-23,13.13,13.381,12.924,13.058,3598199,0
2009-06-24,13.13,13.731,13.067,13.605,4846096,0
2009-06-25,13.543,14.251,13.543,14.206,4569162,0
2009-06-26,14.081,14.251,13.704,14.179,8018150,0
2009-06-29,14.143,14.511,14.036,14.439,3588979,0
2009-06-30,14.421,14.556,14.233,14.538,3855844,0
2009-07-01,14.628,14.96,14.377,14.78,3967988,0
2009-07-02,14.744,15.04,14.161,14.439,4357251,0
2009-07-06,14.224,14.592,13.677,13.865,4670601,0
2009-07-07,13.901,14.081,13.085,13.121,5488513,0
2009-07-08,13.238,13.534,12.861,13.004,5866279,0
2009-07-09,13.166,13.462,13.004,13.291,3486453,0
2009-07-10,13.202,13.498,13.04,13.327,1933606,0
2009-07-13,13.327,13.327,12.708,13.157,3299032,0
2009-07-14,13.157,13.605,13.157,13.372,4761878,0
2009-07-15,13.596,14.063,13.309,14,4772802,0
2009-07-16,13.919,14.583,13.767,14.386,4201575,0
2009-07-17,14.43,14.61,14.117,14.475,2631258,0
2009-07-20,14.466,15.13,14.439,15.085,4490971,0
2009-07-21,14.969,15.605,14.915,15.399,6775071,0
2009-07-22,15.256,15.291,14.735,14.789,3872664,0
2009-07-23,14.493,15.238,14.475,14.978,3438069,0
2009-07-24,14.852,15.175,14.664,15.094,3189081,0
2009-07-27,14.969,15.426,14.96,15.282,3053023,0
2009-07-28,15.013,15.363,14.753,15.318,4634315,0
2009-07-29,15.202,15.399,14.924,15.229,5842950,0
2009-07-30,15.426,15.587,15.282,15.318,3511161,0
2009-07-31,15.363,15.417,15.085,15.202,3441445,0
2009-08-03,15.354,15.659,15.211,15.65,4012469,0
2009-08-04,16.52,16.565,16.063,16.305,6638468,0
2009-08-05,16.233,16.323,15.507,15.874,3906163,0
2009-08-06,15.874,16.242,15.381,15.623,3799292,0
2009-08-07,15.901,16.753,15.794,16.52,7727505,0
2009-08-10,17.946,18.296,17.031,17.309,18833450,0
2009-08-11,17.211,17.345,16.359,16.619,6742865,0
2009-08-12,16.457,16.69,16.152,16.359,6656330,0
2009-08-13,16.457,16.547,15.614,16.134,8120955,0
2009-08-14,16.143,16.17,15.569,15.919,5173459,0
2009-08-17,15.578,15.632,15.04,15.076,4472533,0
2009-08-18,15.193,15.453,14.753,14.852,6735866,0
2009-08-19,14.798,15.39,14.664,15.291,5490586,0
2009-08-20,15.282,15.381,15.004,15.202,3603346,0
2009-08-21,15.381,15.525,15.229,15.408,4682106,0
2009-08-24,15.578,15.578,15.094,15.184,2644210,0
2009-08-25,15.184,15.417,14.969,15.04,3338084,0
2009-08-26,15.157,15.157,14.888,15.022,3760665,0
2009-08-27,15.004,15.148,14.556,15.076,3894045,0
2009-08-28,15.13,15.309,14.807,15.121,3018898,0
2009-08-31,15.004,15.085,14.484,14.628,4085695,0
2009-09-01,14.708,15.085,14.215,14.323,3898596,0
2009-09-02,14.278,14.565,14.081,14.457,3389873,0
2009-09-03,14.413,14.691,14.054,14.619,3806959,0
2009-09-04,14.538,15.883,14.484,15.453,8702150,0
2009-09-08,15.543,15.677,15.354,15.417,3178881,0
2009-09-09,14.735,15.381,14.673,15.202,5845899,0
2009-09-10,15.238,15.444,15.076,15.273,4366245,0
2009-09-11,15.202,15.829,15.139,15.749,4036216,0
2009-09-14,15.713,16.269,15.56,16.26,5114098,0
2009-09-15,16.179,16.457,15.865,16.054,3389830,0
2009-09-16,16.09,16.556,15.856,16.556,4679810,0
2009-09-17,16.502,16.717,15.847,16.036,3822448,0
2009-09-18,16.17,16.323,15.937,16.224,3790976,0
2009-09-21,16.081,16.879,15.91,16.601,5810496,0
2009-09-22,17.184,17.336,16.995,17.04,4397376,0
2009-09-23,17.094,17.202,16.457,16.529,3552523,0
2009-09-24,16.556,16.655,16.072,16.224,3791170,0
2009-09-25,16.251,16.951,16.161,16.879,4889800,0
2009-09-28,16.924,17.453,16.87,17.202,4126867,0
2009-09-29,17.175,17.471,17.067,17.3,3329496,0
2009-09-30,17.309,17.408,16.726,17.273,5283821,0
2009-10-01,17.247,17.408,16.924,17.363,8347076,0
2009-10-02,17.103,17.776,16.726,17.255,9497973,0
2009-10-05,17.264,17.569,17.157,17.318,6239697,0
2009-10-06,17.489,17.937,17.417,17.614,5580189,0
2009-10-07,17.722,17.856,17.453,17.659,3414213,0
2009-10-08,17.65,18.045,17.543,17.955,3097460,0
2009-10-09,17.839,18.099,17.812,17.964,3253158,0
2009-10-12,18.09,18.17,17.417,17.56,3645429,0
2009-10-13,17.381,17.614,17.103,17.471,4161003,0
2009-10-14,17.605,17.659,16.978,17.193,7651237,0
2009-10-15,17.318,17.336,16.637,16.825,6342978,0
2009-10-16,16.664,16.771,16.287,16.574,6919817,0
2009-10-19,16.601,17.157,16.583,17.13,3481804,0
2009-10-20,17.112,17.112,16.789,16.969,2156911,0
2009-10-21,17.031,17.067,16.368,16.413,3306119,0
2009-10-22,16.466,16.646,16.323,16.592,2743484,0
2009-10-23,16.735,16.888,16.108,16.206,5025539,0
2009-10-26,16.323,16.502,15.749,15.874,3468115,0
2009-10-27,16.045,16.188,15.516,15.874,3906291,0
2009-10-28,15.74,15.937,15.3,15.498,4991134,0
2009-10-29,15.569,16.045,15.498,15.901,3062164,0
2009-10-30,16.377,16.413,15.507,15.605,5189198,0
2009-11-02,15.964,16.251,15.525,15.74,3746020,0
2009-11-03,15.74,15.74,15.3,15.578,4644217,0
2009-11-04,15.587,16.108,15.471,15.695,3222255,0
2009-11-05,15.964,16.798,15.821,16.556,4983322,0
2009-11-06,16.529,17.202,16.278,17.175,7508939,0
2009-11-09,18.332,18.655,17.668,18.063,13136784,0
2009-11-10,18.099,18.762,18.063,18.332,15364130,0
2009-11-11,18.412,18.556,18.063,18.556,6621466,0
2009-11-12,18.565,18.69,18.386,18.619,5323388,0
2009-11-13,18.601,18.897,18.484,18.843,6890609,0
2009-11-16,18.969,19.596,18.87,19.471,9407843,0
2009-11-17,19.327,19.892,19.202,19.865,9030524,0
2009-11-18,17.991,18.206,17.722,17.856,4501629,0
2009-11-19,17.829,17.973,17.578,17.812,6162427,0
2009-11-20,17.659,17.964,17.641,17.928,2455133,0
2009-11-23,18.054,18.484,17.982,18.269,3576109,0
2009-11-24,18.296,18.951,18.054,18.762,7129379,0
2009-11-25,18.798,19.067,18.717,18.942,3286088,0
2009-11-27,18.439,18.789,16.951,18.52,1781433,0
2009-11-30,18.502,18.628,18.215,18.574,3711358,0
2009-12-01,18.726,18.852,18.547,18.798,4817264,0
2009-12-02,18.807,19.049,18.628,18.762,2926282,0
2009-12-03,18.771,18.986,18.52,18.538,4554008,0
2009-12-04,18.789,19.031,18.628,19.013,4715609,0
2009-12-07,18.843,19.291,18.753,19.193,3773653,0
2009-12-08,18.977,19.139,18.484,19.013,4031986,0
2009-12-09,18.969,19.013,18.717,18.951,3080720,0
2009-12-10,19.049,19.507,18.816,19.264,3786510,0
2009-12-11,19.238,19.417,19.031,19.067,2903394,0
2009-12-14,19.175,19.282,18.87,18.995,4809049,0
2009-12-15,19.13,19.166,18.861,18.969,2855461,0
2009-12-16,18.986,19.175,18.942,18.995,2923332,0
2009-12-17,18.942,19.022,18.762,18.834,2499594,0
2009-12-18,18.762,18.879,18.529,18.798,4942264,0
2009-12-21,18.995,19.13,18.852,18.888,2522833,0
2009-12-22,18.906,18.986,18.771,18.798,1630844,0
2009-12-23,18.789,18.977,18.619,18.933,1408331,0
2009-12-24,18.843,19.049,18.708,18.78,961219,0
2009-12-28,18.825,18.843,18.529,18.673,1591746,0
2009-12-29,18.69,18.969,18.61,18.906,1853941,0
2009-12-30,18.906,19.049,18.834,18.969,13943751,0
2009-12-31,18.933,18.986,18.601,18.628,1675904,0
2010-01-04,18.906,19.247,18.753,18.995,3303305,0
2010-01-05,18.852,19.067,18.744,18.879,3357317,0
2010-01-06,18.852,19.094,18.52,18.565,3670158,0
2010-01-07,18.583,18.726,18.466,18.646,3356886,0
2010-01-08,18.601,19.031,18.538,18.977,3166823,0
2010-01-11,18.995,19.076,18.789,19.04,2225604,0
2010-01-12,18.933,18.986,18.09,18.224,3842188,0
2010-01-13,18.251,18.43,18.116,18.377,2680179,0
2010-01-14,18.421,18.439,18.054,18.108,3819694,0
2010-01-15,18.17,18.224,17.56,17.856,4035759,0
2010-01-19,17.946,18.161,17.856,18.081,2324835,0
2010-01-20,17.964,18.027,17.65,17.829,2531977,0
2010-01-21,17.928,18.179,17.085,17.139,4933245,0
2010-01-22,17.211,17.336,16.789,16.87,3324500,0
2010-01-25,16.924,17.13,16.879,17.049,2798277,0
2010-01-26,16.852,16.906,16.664,16.771,3213150,0
2010-01-27,16.637,16.906,16.377,16.735,2326528,0
2010-01-28,16.735,16.852,16.278,16.538,3008417,0
2010-01-29,16.682,16.852,16.368,16.377,3045489,0
2010-02-01,16.493,17.058,16.413,17.049,2984567,0
2010-02-02,17.04,17.148,16.682,16.942,3521746,0
2010-02-03,16.942,17.058,16.628,16.825,2223185,0
2010-02-04,16.619,16.69,16.054,16.072,3148937,0
2010-02-05,16.072,16.215,15.534,15.919,5068056,0
2010-02-08,16,16.027,15.722,15.919,3484219,0
2010-02-09,16.072,16.413,15.937,16.206,2972052,0
2010-02-10,16.224,16.269,15.829,16.134,2672741,0
2010-02-11,16.152,16.377,15.812,16.35,3624300,0
2010-02-12,16.269,16.502,16.161,16.484,2727192,0
2010-02-16,16.655,17.094,16.565,17.094,2792623,0
2010-02-17,17.121,17.462,17.094,17.399,3589725,0
2010-02-18,17.462,17.803,17.381,17.605,3417429,0
2010-02-19,17.56,17.668,17.327,17.65,3181923,0
2010-02-22,17.507,17.91,17.507,17.794,5177349,0
2010-02-23,17.829,17.847,17.471,17.839,4003655,0
2010-02-24,17.883,17.982,17.731,17.901,4249918,0
2010-02-25,17.686,17.874,17.381,17.821,2142959,0
2010-02-26,17.847,17.973,17.713,17.91,3582336,0
2010-03-01,18.323,19.282,18.134,19.282,7090749,0
2010-03-02,19.309,19.453,19.004,19.094,3307769,0
2010-03-03,19.229,19.731,19.157,19.471,4480257,0
2010-03-04,19.525,19.847,17.856,18.466,17270041,0
2010-03-05,19.04,19.193,18.762,18.995,10304024,0
2010-03-08,19.013,19.273,18.852,19.166,3933383,0
2010-03-09,19.184,19.462,19.049,19.318,3036925,0
2010-03-10,19.462,19.605,19.13,19.551,2608689,0
2010-03-11,19.578,19.704,19.381,19.543,2878461,0
2010-03-12,19.569,19.65,19.345,19.453,2450570,0
2010-03-15,19.525,19.534,19.22,19.426,1645619,0
2010-03-16,19.543,19.56,19.157,19.327,2586502,0
2010-03-17,19.354,19.372,19.031,19.112,2707029,0
2010-03-18,19.085,19.193,19.004,19.121,2626930,0
2010-03-19,19.157,19.264,18.61,18.762,4082074,0
2010-03-22,18.664,18.807,18.43,18.789,3655557,0
2010-03-23,18.798,18.969,18.529,18.664,2812014,0
2010-03-24,18.664,18.87,18.404,18.538,2818163,0
2010-03-25,18.628,18.744,18.332,18.332,2536536,0
2010-03-26,18.538,18.556,18.197,18.35,3014265,0
2010-03-29,18.224,18.484,18.134,18.368,3449238,0
2010-03-30,18.242,18.484,18.161,18.448,1539000,0
2010-03-31,18.377,18.816,18.278,18.673,2651493,0
2010-04-01,18.673,18.986,18.43,18.592,2717881,0
2010-04-05,18.529,19.085,18.493,19.067,2685158,0
2010-04-06,19.013,19.785,18.861,19.74,5417675,0
2010-04-07,19.74,19.749,18.592,18.637,14849665,0
2010-04-08,18.592,18.942,18.583,18.861,4132070,0
2010-04-09,19.614,19.865,19.435,19.525,9118143,0
2010-04-12,19.632,19.632,19.175,19.39,4198522,0
2010-04-13,19.336,19.731,19.184,19.525,4125276,0
2010-04-14,19.525,19.596,19.264,19.489,3804939,0
2010-04-15,19.48,19.587,19.399,19.587,3053742,0
2010-04-16,19.569,19.812,19.264,19.3,5567425,0
2010-04-19,19.148,19.372,19.076,19.282,2902892,0
2010-04-20,19.264,19.749,19.184,19.569,4396854,0
2010-04-21,19.408,19.668,19.309,19.39,2803514,0
2010-04-22,19.238,19.659,19.076,19.596,4141827,0
2010-04-23,19.551,20.206,19.372,20.17,3880017,0
2010-04-26,20.233,20.565,20.179,20.215,0,0
2010-04-27,20.323,20.332,19.641,19.74,3378060,0
2010-04-28,19.731,19.856,19.264,19.489,4678671,0
2010-04-29,19.471,20.054,19.417,19.937,3826768,0
2010-04-30,20.027,20.036,19.767,19.883,2729906,0
2010-05-03,20.099,20.681,19.883,20.547,2635989,0
2010-05-04,20.215,20.341,19.722,19.874,2921889,0
2010-05-05,19.865,19.874,19.426,19.569,3459616,0
2010-05-06,19.444,19.991,18.188,19.013,6513717,0
2010-05-07,19.067,19.551,18.538,19.103,6226612,0
2010-05-10,19.722,20.323,19.3,19.623,5509634,0
2010-05-11,19.596,19.964,19.39,19.543,3641155,0
2010-05-12,19.56,20.108,19.336,20.063,3042898,0
2010-05-13,19.964,20.179,19.614,19.695,3445080,0
2010-05-14,19.516,21.668,19.211,20.538,13059953,0
2010-05-17,20.547,20.951,20.323,20.762,4845386,0
2010-05-18,20.879,20.906,20.018,20.152,3865111,0
2010-05-19,20.161,20.224,19.498,19.865,5437402,0
2010-05-20,19.426,19.489,18.601,18.664,6892684,0
2010-05-21,18.457,19.004,17.991,18.861,7032503,0
2010-05-24,18.771,19.139,18.574,18.592,3327221,0
2010-05-25,18.359,18.735,18.09,18.673,4330902,0
2010-05-26,18.502,19.273,18.287,18.699,6003089,0
2010-05-27,19.058,19.058,18.69,19.04,4437590,0
2010-05-28,18.87,19.049,18.538,18.699,4098502,0
2010-06-01,18.843,19.103,18.35,18.35,3459207,0
2010-06-02,18.394,18.879,18.26,18.78,3099499,0
2010-06-03,18.726,19.399,18.502,19.157,5682373,0
2010-06-04,18.771,19.013,18.188,18.242,3590189,0
2010-06-07,18.377,18.52,17.847,17.865,4831064,0
2010-06-08,17.883,18.278,17.596,17.91,6147964,0
2010-06-09,18.072,18.574,18.045,18.116,4075939,0
2010-06-10,18.493,18.807,18.359,18.807,3067335,0
2010-06-11,18.448,18.807,18.448,18.69,2249671,0
2010-06-14,18.637,19.282,18.628,18.986,2906000,0
2010-06-15,19.094,19.596,18.852,19.516,3164586,0
2010-06-16,19.435,19.596,19.291,19.381,2776595,0
2010-06-17,19.354,19.498,19.157,19.264,4051788,0
2010-06-18,19.247,19.327,19.058,19.112,2861629,0
2010-06-21,19.318,19.363,18.735,18.87,2363034,0
2010-06-22,18.915,19.04,18.125,18.161,4459479,0
2010-06-23,18.125,18.269,18,18.108,2712276,0
2010-06-24,18.054,18.601,18,18.17,5468166,0
2010-06-25,18.206,18.224,17.623,17.713,4981450,0
2010-06-28,17.794,17.856,17.56,17.668,2833804,0
2010-06-29,17.426,17.435,16.287,16.52,7630942,0
2010-06-30,16.439,16.708,16.125,16.278,6320911,0
2010-07-01,16.251,16.699,15.919,16.583,5419866,0
2010-07-02,16.583,16.655,15.964,16.09,3399312,0
2010-07-06,16.287,16.574,16.036,16.17,4833412,0
2010-07-07,16.26,16.825,16.152,16.807,3509294,0
2010-07-08,16.87,16.897,16.583,16.843,2655913,0
2010-07-09,16.843,17.022,16.475,16.96,2975818,0
2010-07-12,16.753,17.426,16.753,17.345,3626298,0
2010-07-13,17.507,17.749,17.426,17.641,2890781,0
2010-07-14,17.551,17.641,17.067,17.264,3150798,0
2010-07-15,17.264,17.426,16.969,17.399,2999224,0
2010-07-16,17.327,17.399,16.682,16.753,2672585,0
2010-07-19,16.843,17.193,16.807,17.184,2951486,0
2010-07-20,16.906,17.426,16.735,17.408,5143752,0
2010-07-21,17.39,17.48,17.121,17.247,4352504,0
2010-07-22,17.471,17.847,17.345,17.534,2683297,0
2010-07-23,17.417,17.928,17.408,17.767,1726191,0
2010-07-26,17.758,18.125,17.614,18.099,3095429,0
2010-07-27,18.099,18.215,17.847,18.063,2194534,0
2010-07-28,18.009,18.197,17.901,18.036,1502809,0
2010-07-29,18.134,18.421,17.668,17.839,1724778,0
2010-07-30,17.668,18.108,17.525,18.009,2363302,0
2010-08-02,18.386,18.699,18.26,18.574,3514901,0
2010-08-03,18.493,18.538,18.116,18.143,2268366,0
2010-08-04,18.224,18.368,17.982,18.188,2887231,0
2010-08-05,18.027,18.699,18.027,18.628,2990487,0
2010-08-06,18.35,18.771,18.323,18.69,4246131,0
2010-08-09,17.336,17.569,16.565,16.789,21436920,0
2010-08-10,16.682,16.744,16.395,16.466,7128661,0
2010-08-11,16.421,16.448,16.027,16.233,6807481,0
2010-08-12,15.991,16.152,15.847,16.027,4838450,0
2010-08-13,15.883,16.036,15.686,15.686,3796594,0
2010-08-16,15.731,16.143,15.623,16.018,3969938,0
2010-08-17,16.063,16.395,15.991,16.143,2890076,0
2010-08-18,16.09,16.475,15.964,16.251,2616133,0
2010-08-19,16.242,16.242,15.839,15.964,2973589,0
2010-08-20,15.883,16.063,15.722,16.036,5580576,0
2010-08-23,15.991,16.179,15.883,16.108,4880379,0
2010-08-24,15.883,16.009,15.623,15.641,5255698,0
2010-08-25,15.569,16.161,15.543,16.018,4340767,0
2010-08-26,16.036,16.197,15.919,15.937,2907587,0
2010-08-27,15.991,16.242,15.587,16.099,2702420,0
2010-08-30,16.009,16.269,15.928,15.946,1945799,0
2010-08-31,15.847,16.188,15.731,16.09,3297384,0
2010-09-01,16.287,16.655,16.269,16.457,2949828,0
2010-09-02,16.43,16.655,16.278,16.529,2181076,0
2010-09-03,16.637,16.771,16.323,16.556,2456838,0
2010-09-07,16.43,16.493,16.233,16.377,1907132,0
2010-09-08,16.493,16.664,16.368,16.475,3475682,0
2010-09-09,16.493,16.717,16.395,16.547,1961384,0
2010-09-10,16.583,16.843,16.574,16.726,1772209,0
2010-09-13,16.789,16.96,16.502,16.682,3113014,0
2010-09-14,16.699,16.807,16.457,16.664,1791290,0
2010-09-15,16.556,16.87,16.511,16.753,1845457,0
2010-09-16,16.744,16.834,16.583,16.762,3200260,0
2010-09-17,16.762,16.942,16.762,16.834,2962923,0
2010-09-20,16.816,17.031,16.726,16.969,2734323,0
2010-09-21,16.96,17.031,16.789,16.843,2653436,0
2010-09-22,16.771,16.96,16.744,16.942,2385479,0
2010-09-23,16.834,16.96,16.708,16.789,1514258,0
2010-09-24,17.004,17.3,16.888,17.3,1982146,0
2010-09-27,17.103,17.255,17.004,17.139,1746288,0
2010-09-28,17.184,17.444,16.807,17.166,2600812,0
2010-09-29,17.103,17.354,16.969,17.345,2544895,0
2010-09-30,17.363,17.453,17.022,17.229,2153955,0
2010-10-01,17.399,17.453,17.193,17.336,1814760,0
2010-10-04,17.318,17.354,17.031,17.094,3517863,0
2010-10-05,17.13,17.821,17.13,17.605,3977649,0
2010-10-06,17.489,17.551,17.067,17.13,5019585,0
2010-10-07,17.166,17.363,16.969,17.309,1733731,0
2010-10-08,17.327,17.489,17.22,17.426,1143116,0
2010-10-11,17.202,17.632,17.202,17.623,2058169,0
2010-10-12,17.507,17.569,17.273,17.462,1617908,0
2010-10-13,17.462,17.543,17.166,17.282,3608434,0
2010-10-14,17.399,17.489,17.085,17.184,2504750,0
2010-10-15,17.345,17.354,17.031,17.264,2532078,0
2010-10-18,17.22,17.22,17.004,17.112,2519195,0
2010-10-19,17.049,17.264,17.004,17.184,2588525,0
2010-10-20,17.193,17.659,17.184,17.551,2750959,0
2010-10-21,17.534,17.722,17.408,17.525,2263436,0
2010-10-22,17.551,17.587,17.345,17.408,1305473,0
2010-10-25,17.462,17.677,17.462,17.48,1443813,0
2010-10-26,17.354,17.758,17.255,17.713,1918500,0
2010-10-27,17.56,17.605,17.309,17.426,2281625,0
2010-10-28,17.543,17.812,17.291,17.677,7350149,0
2010-10-29,17.695,17.874,17.471,17.821,2757854,0
2010-11-01,17.856,18.278,17.749,18.215,2982841,0
2010-11-02,18.251,18.35,18.072,18.179,2404031,0
2010-11-03,18.224,18.574,18.143,18.52,2808670,0
2010-11-04,18.646,18.726,18.377,18.556,3128356,0
2010-11-05,18.457,19.282,18.457,18.664,5724815,0
2010-11-08,18.224,18.341,17.767,17.982,3985969,0
2010-11-09,18.072,18.17,17.829,17.856,3960155,0
2010-11-10,18.045,18.072,17.659,18,2352802,0
2010-11-11,17.812,17.883,17.614,17.695,2917708,0
2010-11-12,17.596,17.821,17.489,17.489,2260892,0
2010-11-15,17.587,17.758,17.453,17.489,1719066,0
2010-11-16,17.327,17.543,17.085,17.112,2246789,0
2010-11-17,17.076,17.345,16.762,17.264,1644777,0
2010-11-18,17.381,17.489,17.031,17.04,2708226,0
2010-11-19,16.951,17.049,16.753,16.87,2656702,0
2010-11-22,16.888,17.157,16.798,17.049,2186856,0
2010-11-23,16.879,16.906,16.664,16.78,3107460,0
2010-11-24,16.897,17.13,16.655,17.049,2476543,0
2010-11-26,16.888,17.049,16.735,16.744,1035182,0
2010-11-29,16.735,16.735,16.332,16.565,3566018,0
2010-11-30,16.386,16.592,16.377,16.493,4675213,0
2010-12-01,16.682,16.789,16.466,16.583,6390555,0
2010-12-02,16.529,16.825,16.386,16.726,3658359,0
2010-12-03,16.69,16.771,16.493,16.664,2113376,0
2010-12-06,16.664,16.682,16.368,16.52,2553998,0
2010-12-07,16.708,16.744,16.278,16.359,3387513,0
2010-12-08,16.386,16.78,16.359,16.744,3793442,0
2010-12-09,16.861,16.951,16.744,16.753,2072891,0
2010-12-10,16.816,16.951,16.61,16.861,2255771,0
2010-12-13,16.924,16.933,16.484,16.493,2316395,0
2010-12-14,16.547,16.637,16.439,16.511,2438233,0
2010-12-15,16.52,16.628,16.206,16.305,3940712,0
2010-12-16,16.332,16.413,16.233,16.296,2913981,0
2010-12-17,16.242,16.377,16.099,16.117,8703105,0
2010-12-20,16.35,16.96,16.287,16.897,3951337,0
2010-12-21,16.942,17.247,16.924,17.094,4227046,0
2010-12-22,17.148,17.363,17.112,17.264,2160995,0
2010-12-23,17.282,17.354,17.175,17.318,1422745,0
2010-12-27,17.363,17.372,17.121,17.255,1164154,0
2010-12-28,17.238,17.327,17.13,17.3,1083789,0
2010-12-29,17.336,17.39,17.3,17.363,1041716,0
2010-12-30,17.273,17.435,17.264,17.318,1207185,0
2010-12-31,17.271,17.631,17.251,17.631,1578531,0
2011-01-03,17.632,17.722,17.381,17.543,3107216,0
2011-01-04,17.56,18.197,17.498,18.17,4210635,0
2011-01-05,18.099,18.78,18.054,18.619,6516641,0
2011-01-06,18.61,18.933,18.493,18.915,3558255,0
2011-01-07,18.843,18.977,18.583,18.96,2925023,0
2011-01-10,18.771,18.825,18.394,18.825,2445440,0
2011-01-11,18.789,19.264,18.771,19.22,4023756,0
2011-01-12,19.264,19.417,19.049,19.309,2714282,0
2011-01-13,19.255,19.471,19.193,19.247,1616214,0
2011-01-14,19.247,19.255,19.103,19.202,2639779,0
2011-01-18,19.184,19.569,19.157,19.3,3514061,0
2011-01-19,19.291,19.605,19.103,19.103,3284624,0
2011-01-20,19.04,19.39,18.825,19.202,3323972,0
2011-01-21,19.22,19.525,19.22,19.381,1610279,0
2011-01-24,19.498,19.892,19.327,19.48,2694816,0
2011-01-25,19.471,19.605,19.273,19.453,1493812,0
2011-01-26,19.489,19.551,19.103,19.103,3012674,0
2011-01-27,19.157,19.578,19.049,19.399,2131225,0
2011-01-28,19.363,19.507,18.699,18.861,2977539,0
2011-01-31,18.808,19.09,18.788,18.934,1614113,0
2011-02-01,18.879,19.749,18.852,19.731,4256978,0
2011-02-02,19.749,19.865,19.453,19.507,2460128,0
2011-02-03,19.417,19.731,19.3,19.596,2333624,0
2011-02-04,19.578,19.847,19.525,19.587,1812940,0
2011-02-07,19.623,20.134,19.543,19.83,1911504,0
2011-02-08,19.794,19.838,19.39,19.408,3051230,0
2011-02-09,19.731,19.892,19.435,19.892,2673834,0
2011-02-10,20.861,21.525,20.628,21.067,7203542,0
2011-02-11,20.977,21.076,20.762,20.986,2578392,0
2011-02-14,20.951,21.004,20.386,20.753,2183756,0
2011-02-15,20.717,21.139,20.673,20.969,2668857,0
2011-02-16,21.004,21.085,20.744,20.843,2532407,0
2011-02-17,20.852,21.112,20.753,21.04,1371726,0
2011-02-18,21.013,21.202,20.825,21.049,977169,0
2011-02-22,20.924,21.013,20.332,20.439,1947879,0
2011-02-23,20.592,20.861,20.287,20.565,2665651,0
2011-02-24,19.587,20.538,19.48,20.287,4338727,0
2011-02-25,20.305,21.166,20.251,21.031,2972336,0
2011-02-28,20.951,21.318,20.762,20.852,2732989,0
2011-03-01,20.843,21.022,20.448,20.511,2957355,0
2011-03-02,20.368,20.897,20.251,20.601,2864884,0
2011-03-03,20.753,21.507,20.744,21.318,3718624,0
2011-03-04,21.336,21.354,20.78,21.076,2616019,0
2011-03-07,21.121,21.229,20.628,20.915,2146493,0
2011-03-08,20.879,21.264,20.771,21.229,1975910,0
2011-03-09,21.3,21.686,21.238,21.381,2738727,0
2011-03-10,21.229,21.507,20.897,20.933,2087579,0
2011-03-11,20.816,21.112,20.762,21.013,1478497,0
2011-03-14,21.049,21.103,20.798,20.87,1871722,0
2011-03-15,20.278,21.211,20.17,21.04,2622283,0
2011-03-16,21.139,21.65,20.771,20.87,3009836,0
2011-03-17,21.13,21.399,21.013,21.22,2248911,0
2011-03-18,21.48,21.56,21.291,21.417,1832276,0
2011-03-21,20.457,21.327,20.421,20.843,5434459,0
2011-03-22,20.753,21.085,20.735,20.825,2087141,0
2011-03-23,20.735,21.067,20.619,20.96,2399191,0
2011-03-24,21.255,22.099,20.96,21.677,4715802,0
2011-03-25,21.856,22.206,21.686,21.883,3484330,0
2011-03-28,21.919,22.045,21.587,21.677,1992555,0
2011-03-29,21.605,21.767,21.525,21.695,1299627,0
2011-03-30,21.731,21.946,21.668,21.883,2279222,0
2011-03-31,21.853,21.99,21.746,21.844,3535992,0
2011-04-01,22.045,22.116,21.695,21.919,3072806,0
2011-04-04,21.991,22.045,21.731,21.946,1508483,0
2011-04-05,21.928,21.973,21.74,21.803,2200946,0
2011-04-06,21.982,22.054,21.686,21.812,2823526,0
2011-04-07,21.058,21.659,20.87,21.48,3697906,0
2011-04-08,21.534,21.767,21.184,21.336,1625738,0
2011-04-11,21.435,21.435,20.906,21.049,2138358,0
2011-04-12,21.013,21.318,20.816,20.879,1753210,0
2011-04-13,21.076,21.112,20.771,20.861,1852285,0
2011-04-14,20.834,21.013,20.547,21.013,2832343,0
2011-04-15,20.977,21.076,20.807,20.807,2545260,0
2011-04-18,20.673,20.771,20.368,20.717,1976955,0
2011-04-19,20.646,21.417,20.592,21.408,3175040,0
2011-04-20,21.695,22.215,20.861,21.148,6027779,0
2011-04-21,21.229,21.91,21.22,21.856,2156605,0
2011-04-25,21.964,22.116,21.758,21.803,1608790,0
2011-04-26,21.937,22.009,21.812,21.901,1503615,0
2011-04-27,21.937,22.072,21.758,22.036,1496171,0
2011-04-28,21.982,22.17,21.883,22.152,913617,0
2011-04-29,22.252,22.476,22.106,22.457,1436290,0
2011-05-02,25.013,26.861,24.664,26.717,16854847,0
2011-05-03,26.439,26.565,25.686,26.188,6735989,0
2011-05-04,25.686,26.054,25.291,25.776,3923901,0
2011-05-05,25.542,26.448,25.345,26.26,4809629,0
2011-05-06,26.341,26.547,26.161,26.197,3416740,0
2011-05-09,26.314,26.359,25.901,26.054,2270749,0
2011-05-10,26.018,26.771,25.982,26.574,2615386,0
2011-05-11,26.448,26.52,26.063,26.287,1522768,0
2011-05-12,26.179,26.314,25.919,26.188,2711990,0
2011-05-13,26.188,26.278,25.668,25.838,1594537,0
2011-05-16,25.874,26.502,25.56,25.919,3188613,0
2011-05-17,25.928,26.018,25.525,25.91,1717674,0
2011-05-18,25.668,26.906,25.659,26.852,3173704,0
2011-05-19,26.753,26.906,26.556,26.825,2200145,0
2011-05-20,26.852,26.951,26.323,26.439,2024799,0
2011-05-23,26.09,26.556,26.045,26.386,2018019,0
2011-05-24,26.484,26.672,26.027,26.134,1798372,0
2011-05-25,26.251,26.448,25.865,26.161,2043737,0
2011-05-26,26.107,26.861,25.91,26.61,2355063,0
2011-05-27,26.69,27.031,26.565,27.022,2103564,0
2011-05-31,27.246,27.354,26.906,27.157,2497572,0
2011-06-01,27.157,27.264,26.43,26.484,3000732,0
2011-06-02,26.556,26.789,26.35,26.511,1591633,0
2011-06-03,26.341,26.565,26.027,26.036,1389398,0
2011-06-06,26.116,26.251,25.489,25.623,1705588,0
2011-06-07,25.838,26.09,25.65,25.695,1329725,0
2011-06-08,25.605,25.829,25.417,25.74,1644421,0
2011-06-09,25.776,26.081,25.614,25.955,1635261,0
2011-06-10,26.027,26.098,25.085,25.157,2346385,0
2011-06-13,25.202,25.3,24.816,24.915,1693325,0
2011-06-14,25.184,25.399,24.915,25.229,1998299,0
2011-06-15,25.085,25.282,24.87,24.933,1415313,0
2011-06-16,24.942,25.058,24.619,24.906,3044197,0
2011-06-17,25.094,25.112,24.681,24.888,2994914,0
2011-06-20,24.933,25.058,24.681,25.013,2792736,0
2011-06-21,25.157,25.767,25.031,25.686,3614892,0
2011-06-22,25.542,25.829,25.498,25.56,2458564,0
2011-06-23,25.435,25.551,24.825,25.462,2566191,0
2011-06-24,25.363,25.695,25.094,25.112,5301672,0
2011-06-27,25.255,25.874,24.951,25.776,3974184,0
2011-06-28,25.973,26.619,25.785,26.359,3519051,0
2011-06-29,26.43,26.655,26.332,26.547,2489444,0
2011-06-30,26.621,27.662,26.495,27.506,4592520,0
2011-07-01,27.498,28.009,27.471,27.901,1985138,0
2011-07-05,28.063,28.224,27.892,27.991,1916806,0
2011-07-06,27.919,28.027,27.551,27.785,2293051,0
2011-07-07,28.018,28.646,28.018,28.475,2254387,0
2011-07-08,28.143,28.529,27.865,28.502,1887138,0
2011-07-11,28.26,28.547,27.892,28.009,1664332,0
2011-07-12,28.152,28.179,27.632,27.847,1816562,0
2011-07-13,28.152,29.202,28.107,28.35,3678978,0
2011-07-14,28.323,28.69,27.641,27.758,2252097,0
2011-07-15,27.883,27.892,27.462,27.596,1656968,0
2011-07-18,27.381,27.551,27.193,27.507,3252937,0
2011-07-19,27.713,28.224,27.659,28.152,2674414,0
2011-07-20,28.26,28.708,28.215,28.332,2192942,0
2011-07-21,28.628,29.004,28.43,28.619,2003202,0
2011-07-22,28.619,29.004,28.565,28.708,1369328,0
2011-07-25,28.646,28.663,28.35,28.421,1529136,0
2011-07-26,28.323,28.52,28.215,28.314,1603856,0
2011-07-27,28.323,28.663,28.027,28.063,2416930,0
2011-07-28,28.072,28.215,27.829,27.901,1843662,0
2011-07-29,27.575,27.575,26.543,26.572,3967555,0
2011-08-01,27.013,27.229,26.134,26.798,3448910,0
2011-08-02,26.547,26.628,25.498,25.623,4133407,0
2011-08-03,25.794,25.847,25.112,25.829,3225521,0
2011-08-04,25.731,25.731,23.578,23.955,7875310,0
2011-08-05,24.161,24.287,21.776,22.529,9362053,0
2011-08-08,20.825,21.91,20.269,20.305,8340070,0
2011-08-09,19.991,20.296,18.986,20.251,7611361,0
2011-08-10,19.82,20.018,19.067,19.426,5884113,0
2011-08-11,19.471,20.744,19.121,20.377,4767589,0
2011-08-12,20.574,21.103,20.377,20.717,2891568,0
2011-08-15,20.753,21.22,20.673,21.202,2252936,0
2011-08-16,21.121,21.534,20.897,21.058,3130889,0
2011-08-17,21.184,21.498,20.78,21.094,1624665,0
2011-08-18,20.628,20.628,19.695,19.928,3180445,0
2011-08-19,19.65,20.242,19.543,19.605,2879533,0
2011-08-22,20.036,20.152,19.121,19.166,3006866,0
2011-08-23,19.067,19.731,18.735,19.722,2933765,0
2011-08-24,19.677,20.09,19.471,19.946,2943598,0
2011-08-25,19.982,20.359,19.525,19.56,1653356,0
2011-08-26,19.471,20.09,18.969,19.946,1410987,0
2011-08-29,20.152,20.924,20.081,20.915,1465722,0
2011-08-30,20.834,21.202,20.61,20.933,2627413,0
2011-08-31,21.094,22.476,21.017,22.291,6621931,0
2011-09-01,22.359,22.798,22.197,22.421,4728149,0
2011-09-02,21.883,21.999,21.318,21.795,3519906,0
2011-09-06,21.291,21.83,20.699,21.578,3511522,0
2011-09-07,21.874,23.058,21.847,22.906,4343461,0
2011-09-08,22.601,23.399,22.439,22.52,2368519,0
2011-09-09,22.287,22.484,21.713,21.901,1714653,0
2011-09-12,21.632,21.928,21.22,21.892,2243526,0
2011-09-13,22,22.681,21.812,22.502,2124323,0
2011-09-14,22.556,23.453,22.385,23.058,2141727,0
2011-09-15,23.076,23.363,22.897,23.157,3032479,0
2011-09-16,23.282,23.668,23.058,23.578,2801094,0
2011-09-19,23.121,24.744,22.942,24.448,4130642,0
2011-09-20,24.628,25.444,24.26,24.421,4512683,0
2011-09-21,24.628,24.888,23.551,23.56,3774337,0
2011-09-22,23.031,23.031,22.206,22.78,4429093,0
2011-09-23,22.933,24.26,22.69,24,4027704,0
2011-09-26,24.26,24.897,23.991,24.78,4199625,0
2011-09-27,25.211,26.197,24.888,25.031,4618448,0
2011-09-28,25.031,25.381,24.305,24.359,3266226,0
2011-09-29,25.112,25.112,23.121,23.489,3413102,0
2011-09-30,23.138,23.293,22.398,22.466,6278641,0
2011-10-03,22.493,22.861,21.175,21.184,5210438,0
2011-10-04,20.969,22.323,20.278,22.242,5136292,0
2011-10-05,22.197,22.538,21.901,22.35,3152397,0
2011-10-06,22.398,22.68,22.136,22.476,3685203,0
2011-10-07,22.574,23.838,22.502,23.48,4343022,0
2011-10-10,23.829,24.834,23.722,24.717,2743669,0
2011-10-11,24.484,24.843,23.982,24.735,2422567,0
2011-10-12,24.951,25.533,24.744,24.78,2700583,0
2011-10-13,24.664,24.717,24.359,24.493,2338624,0
2011-10-14,25.049,25.058,24.619,24.664,2441337,0
2011-10-17,24.699,24.771,23.847,23.928,3323040,0
2011-10-18,24.045,24.125,23.076,23.435,5174742,0
2011-10-19,23.516,23.731,22.843,22.96,3247365,0
2011-10-20,22.995,23.121,22.179,22.852,2102788,0
2011-10-21,23.211,23.417,23.049,23.238,1683741,0
2011-10-24,23.381,23.776,23.318,23.722,2815592,0
2011-10-25,23.605,23.653,23.128,23.157,2247693,0
2011-10-26,23.399,23.596,22.933,23.3,3583368,0
2011-10-27,23.749,24.09,22.726,22.816,3819325,0
2011-10-28,22.671,22.817,21.513,21.921,4867743,0
2011-10-31,21.668,21.931,21.484,21.678,3488811,0
2011-11-01,20.89,21.63,20.627,21.377,4055788,0
2011-11-02,21.65,21.883,21.157,21.246,2137948,0
2011-11-03,21.523,21.795,21.085,21.24,3454457,0
2011-11-04,21.24,21.25,20.705,21.056,4684293,0
2011-11-07,20.753,22.556,20.717,22.116,11005058,0
2011-11-08,22.097,22.116,20.997,21.902,5753921,0
2011-11-09,21.425,22.408,21.328,21.668,9996482,0
2011-11-10,21.931,22.641,21.591,22.612,6214872,0
2011-11-11,22.719,23.157,22.291,23.118,5006387,0
2011-11-14,22.992,23.527,22.826,22.924,4099275,0
2011-11-15,22.963,23.702,22.496,23.537,4132405,0
2011-11-16,23.342,23.906,23.323,23.391,4351934,0
2011-11-17,23.41,24.15,23.313,23.955,5451585,0
2011-11-18,24.12,24.48,23.955,24.062,3859085,0
2011-11-21,23.352,23.77,22.914,22.953,2955737,0
2011-11-22,22.953,23.264,22.583,23.118,3138181,0
2011-11-23,22.982,23.254,22.641,22.641,3474941,0
2011-11-25,22.593,23.41,22.593,23.196,1710909,0
2011-11-28,23.819,24.14,23.089,23.381,2769829,0
2011-11-29,23.342,23.527,23.264,23.361,2973814,0
2011-11-30,23.897,24.763,23.712,23.906,3280868,0
2011-12-01,23.829,24.354,23.702,23.916,2796449,0
2011-12-02,24.422,25.736,24.334,25.502,14189447,0
2011-12-05,25.93,26.747,25.843,26.631,8012651,0
2011-12-06,26.553,26.796,25.93,26.173,4425868,0
2011-12-07,26.115,26.164,25.541,25.745,3155059,0
2011-12-08,25.697,25.745,24.636,24.656,3111814,0
2011-12-09,24.587,25.492,24.529,25.132,3747625,0
2011-12-12,24.86,25.337,24.218,24.986,4968613,0
2011-12-13,25.259,25.833,25.142,25.541,3803185,0
2011-12-14,25.249,25.337,24.772,25.259,3549196,0
2011-12-15,25.405,26.144,25.21,25.473,3948791,0
2011-12-16,25.444,25.697,24.85,25.084,3058844,0
2011-12-19,25.113,25.288,24.364,24.461,2099356,0
2011-12-20,25.969,26.855,25.882,26.718,5974674,0
2011-12-21,26.65,27.215,26.417,27.01,3079725,0
2011-12-22,26.942,27.798,26.767,27.565,2267101,0
2011-12-23,27.594,28.509,27.497,28.217,2218648,0
2011-12-27,27.798,28.1,27.73,27.837,987115,0
2011-12-28,27.857,28.168,27.146,27.156,1076245,0
2011-12-29,27.38,27.769,27.331,27.652,1154947,0
2011-12-30,27.643,27.993,27.545,27.711,6975088,0
2012-01-03,28.003,28.499,27.935,28.285,3696176,0
2012-01-04,28.188,28.703,27.925,28.664,2125332,0
2012-01-05,28.421,28.81,28.09,28.732,2688291,0
2012-01-06,28.674,28.83,27.905,27.964,2604250,0
2012-01-09,27.915,28.285,27.769,28.012,1625356,0
2012-01-10,28.431,28.606,28.071,28.1,1115429,0
2012-01-11,27.857,28.226,27.545,27.935,3676853,0
2012-01-12,28.032,28.188,27.876,27.905,2224593,0
2012-01-13,27.905,28.119,27.662,27.973,1374653,0
2012-01-17,28.421,28.82,28.236,28.314,2447599,0
2012-01-18,28.557,28.557,27.75,28.275,2216026,0
2012-01-19,28.382,29.19,28.226,29.18,3568856,0
2012-01-20,29.16,29.18,27.983,28.08,2815811,0
2012-01-23,27.915,28.314,27.808,27.857,2174527,0
2012-01-24,27.74,28.158,27.253,28.071,1816726,0
2012-01-25,28.061,28.119,27.623,27.944,2016749,0
2012-01-26,28.207,28.655,27.72,27.954,2587718,0
2012-01-27,27.808,27.827,26.796,26.893,4176758,0
2012-01-30,26.699,27.73,26.65,27.643,3603010,0
2012-01-31,27.75,27.837,27.137,27.166,2950781,0
2012-02-01,27.497,27.798,27.38,27.662,2913220,0
2012-02-02,27.75,27.973,27.331,27.604,1504082,0
2012-02-03,27.847,28.664,27.847,28.129,2461900,0
2012-02-06,28.129,28.372,27.74,27.808,2061751,0
2012-02-07,27.789,27.915,27.575,27.759,1928223,0
2012-02-08,27.827,28.1,27.176,27.195,3094107,0
2012-02-09,27.312,28.003,27.03,27.847,2470395,0
2012-02-10,27.643,27.789,27.166,27.73,1743218,0
2012-02-13,27.964,28.178,27.506,27.584,1387488,0
2012-02-14,27.506,27.662,27.195,27.594,1717384,0
2012-02-15,27.633,28.548,27.633,28.265,2161037,0
2012-02-16,28.44,28.908,28.129,28.742,2139147,0
2012-02-17,28.8,28.898,28.1,28.236,2339393,0
2012-02-21,28.382,28.45,27.779,27.983,1976554,0
2012-02-22,27.837,28.45,27.75,28.372,2637350,0
2012-02-23,29.19,29.666,28.499,28.82,3655235,0
2012-02-24,28.693,28.791,27.672,28.022,3777276,0
2012-02-27,27.886,28.538,27.798,28.402,1830407,0
2012-02-28,28.217,28.586,27.837,28.44,2177562,0
2012-02-29,28.45,28.596,28.071,28.382,2537921,0
2012-03-01,28.596,29.199,27.438,28.012,7800167,0
2012-03-02,28.314,28.674,27.779,28.479,4593478,0
2012-03-05,27.905,28.956,27.623,28.606,5461275,0
2012-03-06,28.557,28.859,28.149,28.742,3929326,0
2012-03-07,29.005,30.464,28.946,30.377,5963059,0
2012-03-08,30.445,30.688,30.299,30.503,3764577,0
2012-03-09,30.523,30.776,30.299,30.61,1404804,0
2012-03-12,30.503,30.62,30.124,30.26,1686939,0
2012-03-13,30.503,30.737,30.25,30.737,1280086,0
2012-03-14,30.737,30.776,30.416,30.532,1407331,0
2012-03-15,30.523,31.009,30.104,30.97,1875520,0
2012-03-16,30.892,31.048,30.63,30.659,2033780,0
2012-03-19,30.639,30.785,30.172,30.581,1356548,0
2012-03-20,30.396,30.425,30.182,30.357,1561470,0
2012-03-21,30.455,31.875,30.318,31.476,3225485,0
2012-03-22,31.564,34.677,31.33,32.011,9093665,0
2012-03-23,32.255,32.439,31.418,31.914,2739575,0
2012-03-26,32.06,32.352,31.826,32.138,1762940,0
2012-03-27,32.196,32.206,31.622,31.651,1522589,0
2012-03-28,32.595,33.043,31.204,31.593,2868414,0
2012-03-29,31.612,31.71,31.077,31.681,1285259,0
2012-03-30,31.632,32.264,31.622,32.041,1608795,0
2012-04-02,32.041,33.043,31.369,32.673,2795208,0
2012-04-03,32.488,32.566,32.196,32.391,1772443,0
2012-04-04,32.109,32.109,31.428,31.778,1863807,0
2012-04-05,31.603,31.972,31.194,31.904,1397476,0
2012-04-09,31.544,31.573,31.019,31.311,1110955,0
2012-04-10,31.418,31.447,30.503,30.552,1496792,0
2012-04-11,30.931,31.466,30.815,31.068,1530396,0
2012-04-12,31.145,31.359,30.834,31.145,1227708,0
2012-04-13,31.038,31.165,30.795,30.834,1238542,0
2012-04-16,30.853,30.999,30.279,30.591,1459982,0
2012-04-17,30.883,31.068,30.834,30.97,2034359,0
2012-04-18,30.892,30.999,29.122,29.919,6654929,0
2012-04-19,29.735,30.688,29.735,30.591,4230410,0
2012-04-20,30.766,31.398,30.552,30.795,2848212,0
2012-04-23,30.464,30.562,29.958,30.279,1320200,0
2012-04-24,30.182,30.396,29.949,30.133,1093116,0
2012-04-25,30.318,30.853,30.182,30.785,1102549,0
2012-04-26,30.62,31.136,30.474,30.951,1155642,0
2012-04-27,31.087,31.457,30.863,31.282,1112299,0
2012-04-30,31.136,31.35,31.029,31.106,979909,0
2012-05-01,31.155,31.7,30.999,31.116,2020397,0
2012-05-02,30.97,31.505,30.484,31.262,1698300,0
2012-05-03,31.35,31.856,31.116,31.729,2539623,0
2012-05-04,31.398,31.7,30.425,30.464,2657229,0
2012-05-07,31.029,31.262,29.083,30.095,5115103,0
2012-05-08,30.017,30.279,29.676,30.065,1969240,0
2012-05-09,29.384,29.988,29.355,29.472,2785594,0
2012-05-10,29.53,30.163,29.443,29.978,2888510,0
2012-05-11,29.559,30.416,29.559,29.997,1532854,0
2012-05-14,29.725,30.133,29.268,29.764,1678857,0
2012-05-15,29.657,30.017,29.248,29.355,1282479,0
2012-05-16,29.375,29.822,29.19,29.219,1440976,0
2012-05-17,29.16,29.472,28.333,28.353,1615061,0
2012-05-18,28.46,28.616,27.652,27.711,2540931,0
2012-05-21,27.73,27.954,27.506,27.866,3302848,0
2012-05-22,27.847,28.246,27.584,27.75,3006782,0
2012-05-23,27.497,27.633,26.991,27.604,2953115,0
2012-05-24,27.672,27.779,27.146,27.74,1990808,0
2012-05-25,27.798,27.827,27.331,27.477,2125705,0
2012-05-29,27.633,28.217,27.584,28.197,1744791,0
2012-05-30,27.896,27.973,27.672,27.701,2323797,0
2012-05-31,27.672,27.789,26.845,27.283,1431507,0
2012-06-01,27.292,27.292,26.164,26.242,1733750,0
2012-06-04,26.222,26.592,25.872,26.125,1691725,0
2012-06-05,25.95,26.436,25.872,26.358,1304415,0
2012-06-06,26.543,27.088,26.436,27.069,1521332,0
2012-06-07,27.322,27.477,26.845,26.903,1610575,0
2012-06-08,26.699,27.195,26.602,27.146,1792736,0
2012-06-11,27.351,27.545,26.747,26.777,1376327,0
2012-06-12,26.835,27.02,26.436,26.728,2270624,0
2012-06-13,26.757,27.176,26.183,26.222,1357241,0
2012-06-14,26.339,26.611,26.222,26.485,2100656,0
2012-06-15,26.436,27.107,26.329,27.03,2001862,0
2012-06-18,26.835,27.146,26.631,26.874,1766618,0
2012-06-19,26.903,27.448,26.747,27.273,1722669,0
2012-06-20,27.312,27.866,27.253,27.682,1369878,0
2012-06-21,27.682,27.779,26.991,27.098,1181698,0
2012-06-22,27.185,27.672,27.049,27.604,2024441,0
2012-06-25,27.137,27.215,25.998,26.261,3133355,0
2012-06-26,26.319,26.504,25.473,26.358,2963347,0
2012-06-27,26.417,26.913,26.193,26.563,1423270,0
2012-06-28,26.378,26.874,26.29,26.806,1463813,0
2012-06-29,27.292,27.886,27.273,27.779,1573767,0
2012-07-02,27.954,28.119,27.769,27.944,1925172,0
2012-07-03,27.915,28.226,27.876,28.071,973474,0
2012-07-05,27.866,27.964,27.409,27.769,1760615,0
2012-07-06,27.526,27.818,27.526,27.711,1340030,0
2012-07-09,27.682,27.837,27.438,27.497,1598790,0
2012-07-10,27.477,27.633,26.738,27,1263787,0
2012-07-11,27.01,27.01,25.92,26.076,2674711,0
2012-07-12,26.047,26.203,25.414,25.599,1945174,0
2012-07-13,25.726,26.777,25.726,26.592,1614926,0
2012-07-16,26.602,27.137,26.417,26.874,1591798,0
2012-07-17,27.185,28.431,27.156,28.119,4240015,0
2012-07-18,27.905,28.246,27.672,28.061,1523701,0
2012-07-19,28.197,29.452,27.944,29.073,3633811,0
2012-07-20,28.781,29.024,28.635,28.693,1264385,0
2012-07-23,28.431,28.431,27.944,28.139,1545804,0
2012-07-24,28.071,28.251,27.545,27.827,1040860,0
2012-07-25,27.789,28.45,27.643,28.372,1538021,0
2012-07-26,28.674,29.375,28.548,29.151,1932428,0
2012-07-27,29.219,30.279,29.209,30.133,2520626,0
2012-07-30,30.357,30.357,29.929,30.279,1463329,0
2012-07-31,29.725,30.411,29.423,29.929,2182230,0
2012-08-01,30.221,30.532,29.676,29.735,1374457,0
2012-08-02,29.52,29.52,28.655,28.946,2674332,0
2012-08-03,29.569,29.9,29.326,29.618,1683127,0
2012-08-06,29.686,29.988,29.443,29.676,1550542,0
2012-08-07,29.997,30.007,29.496,29.842,1562338,0
2012-08-08,27.886,29.803,27.886,29.773,2649089,0
2012-08-09,29.511,30.211,29.141,30.153,2437894,0
2012-08-10,29.773,30.163,29.53,30.075,1482332,0
2012-08-13,30.056,30.221,29.608,30.172,1337204,0
2012-08-14,30.27,30.406,29.735,29.803,1778134,0
2012-08-15,29.725,30.231,29.696,30.211,2150349,0
2012-08-16,30.095,30.357,29.968,30.163,1296920,0
2012-08-17,30.163,30.98,30.124,30.931,1634993,0
2012-08-20,30.678,30.863,30.562,30.639,1374436,0
2012-08-21,30.639,30.883,30.202,30.241,1689494,0
2012-08-22,30.172,30.708,30.172,30.678,1577245,0
2012-08-23,30.562,31.184,30.425,31.131,2314446,0
2012-08-24,30.951,31.496,30.766,31.398,1611185,0
2012-08-27,31.7,31.7,31.087,31.155,1846484,0
2012-08-28,31.145,31.291,30.97,30.97,926960,0
2012-08-29,30.951,31.068,30.62,30.97,955991,0
2012-08-30,30.824,31.145,30.776,30.98,974024,0
2012-08-31,31.184,31.272,30.961,31.126,991942,0
2012-09-04,30.961,31.243,30.105,30.182,2824310,0
2012-09-05,29.569,31.661,29.559,31.476,2706492,0
2012-09-06,31.437,31.768,31.184,31.71,1151941,0
2012-09-07,31.739,31.797,31.418,31.476,951327,0
2012-09-10,31.486,31.671,31.272,31.389,1644614,0
2012-09-11,31.729,32.712,31.554,31.681,2896063,0
2012-09-12,31.642,32.06,31.642,31.817,2411261,0
2012-09-13,31.612,32.371,31.437,32.254,1769469,0
2012-09-14,32.167,32.488,32.079,32.177,2019574,0
2012-09-17,32.128,32.128,31.126,31.145,1702591,0
2012-09-18,31.34,31.573,30.844,31.116,1890595,0
2012-09-19,30.892,31.136,29.666,30.503,4074522,0
2012-09-20,30.241,30.518,30.007,30.143,2837500,0
2012-09-21,30.464,31.077,30.289,31.048,3764176,0
2012-09-24,30.834,31.009,30.455,30.484,1563152,0
2012-09-25,30.708,30.815,30.241,30.299,2179094,0
2012-09-26,30.221,30.299,29.287,29.589,1852956,0
2012-09-27,29.88,30.231,29.637,30.133,1354914,0
2012-09-28,30.095,30.318,29.754,29.783,1518861,0
2012-10-01,29.812,30.153,29.423,29.472,1810407,0
2012-10-02,29.744,29.983,29.472,29.861,1058785,0
2012-10-03,29.978,31.836,29.783,31.068,4568825,0
2012-10-04,31.136,31.515,31.136,31.398,1961161,0
2012-10-05,31.428,31.739,31.136,31.252,1276290,0
2012-10-08,31.106,31.291,30.931,31.252,1032101,0
2012-10-09,31.155,31.603,31.038,31.282,1704627,0
2012-10-10,31.515,31.564,30.951,31.408,1568693,0
2012-10-11,32.138,33.237,32.011,32.79,3871817,0
2012-10-12,32.634,32.906,32.439,32.488,3186385,0
2012-10-15,32.605,34.006,32.566,33.597,4663163,0
2012-10-16,33.597,33.836,33.237,33.335,2598105,0
2012-10-17,33.422,33.597,32.926,33.198,2538695,0
2012-10-18,32.741,35.037,32.42,34.775,7106799,0
2012-10-19,34.59,34.765,34.152,34.512,2720151,0
2012-10-22,34.921,35.689,34.921,35.641,6822176,0
2012-10-23,35.047,35.329,34.025,35.028,2432881,0
2012-10-24,35.485,35.504,34.454,34.522,2297407,0
2012-10-25,34.736,35.047,34.561,34.804,2237084,0
2012-10-26,34.522,34.969,34.39,34.59,1900004,0
2012-10-31,34.736,35.105,34.376,34.668,1410099,0
2012-11-01,34.775,35.397,34.142,35.028,1666375,0
2012-11-02,35.125,35.436,34.347,34.434,1490648,0
2012-11-05,34.162,34.843,33.578,33.889,2600396,0
2012-11-06,33.51,35.592,33.218,35.028,7369797,0
2012-11-07,34.784,34.93,33.607,34.162,3427640,0
2012-11-08,34.084,34.901,33.792,34.512,2737639,0
2012-11-09,34.162,35.135,34.162,34.891,2379820,0
2012-11-12,34.891,35.067,34.561,34.775,1812458,0
2012-11-13,34.444,34.804,34.21,34.22,1494065,0
2012-11-14,34.278,34.522,33.106,33.15,1907292,0
2012-11-15,33.374,34.162,33.335,33.695,2804962,0
2012-11-16,34.395,34.668,33.763,34.59,4021017,0
2012-11-19,34.979,34.989,33.782,34.074,4329843,0
2012-11-20,34.045,34.055,33.685,33.909,5192268,0
2012-11-21,33.987,34.191,33.578,34.142,2935910,0
2012-11-23,34.142,34.814,34.084,34.784,788084,0
2012-11-26,33.432,34.454,33.432,34.347,1729818,0
2012-11-27,34.142,34.337,33.374,33.461,5941780,0
2012-11-28,33.208,33.753,33.082,33.695,2652454,0
2012-11-29,34.045,34.901,33.948,34.814,2166354,0
2012-11-30,34.814,36.215,34.814,36.04,7068309,0
2012-12-03,34.94,35.816,34.882,35.592,9892349,0
2012-12-04,35.495,36.205,35.495,36.195,8757864,0
2012-12-05,36.127,36.292,35.028,35.154,4459555,0
2012-12-06,35.349,36.361,35.281,36.322,3878326,0
2012-12-07,36.468,36.896,36.108,36.662,5897967,0
2012-12-10,36.507,36.604,36.147,36.147,1168687,0
2012-12-11,36.283,36.38,35.534,36.02,4362610,0
2012-12-12,36.34,37.16,36.12,36.67,4243438,0
2012-12-13,37.19,37.44,36.1,36.21,2860950,0
2012-12-14,36.32,36.49,36.11,36.281,4001677,0
2012-12-17,36.46,36.6,36.06,36.22,3166228,0
2012-12-18,36.41,36.44,35.25,35.79,4340956,0
2012-12-19,35.77,35.825,34.67,35.61,10446159,0
2012-12-20,35.69,36.835,35.68,36.73,4504794,0
2012-12-21,36.11,36.2,35.45,35.55,4007416,0
2012-12-24,35.54,35.59,35.08,35.14,971791,0
2012-12-26,35.11,35.44,34.93,34.94,2215589,0
2012-12-27,35,35.91,35,35.81,2810674,0
2012-12-28,35.45,35.99,35.38,35.43,1337352,0
2012-12-31,35.27,36.44,35.16,36.4,1637964,0
2013-01-02,36.95,37.51,36.6,36.96,1787588,0
2013-01-03,37.08,37.24,36.61,36.93,1101965,0
2013-01-04,36.93,36.935,36.41,36.89,1453758,0
2013-01-07,36.49,36.79,36.28,36.34,1631451,0
2013-01-08,36.54,36.6,35.57,35.97,3043518,0
2013-01-09,36.32,37.35,35.51,36.85,4968727,0
2013-01-10,37.17,37.27,36.77,36.95,1636708,0
2013-01-11,36.75,36.94,36.07,36.21,1812800,0
2013-01-14,36.21,36.71,35.78,36.71,1965730,0
2013-01-15,36.38,37.1,36.04,37.06,1757113,0
2013-01-16,36.94,37.38,36.65,37.35,2012546,0
2013-01-17,37.74,37.93,37.42,37.75,1877452,0
2013-01-18,37.71,37.94,37.45,37.92,1195929,0
2013-01-22,37.83,38,36.99,37.5,1989195,0
2013-01-23,37.25,37.56,37.07,37.24,1580553,0
2013-01-24,37.26,37.28,36.505,36.63,2655258,0
2013-01-25,36.86,37.82,36.65,37.73,3596247,0
2013-01-28,37.69,37.85,37.13,37.51,2006912,0
2013-01-29,37.64,38.095,37.31,37.94,3788541,0
2013-01-30,37.7,37.99,37.31,37.66,3113869,0
2013-01-31,37.35,37.6,36.86,37.26,3332327,0
2013-02-01,37.42,37.77,37.39,37.68,1445326,0
2013-02-04,37.421,37.43,36.46,36.66,1830488,0
2013-02-05,37.06,37.345,36.94,37.2,1505742,0
2013-02-06,37.34,37.67,36.97,37,1373001,0
2013-02-07,37.23,37.23,36.52,37.14,1836689,0
2013-02-08,37.2,37.7,37.06,37.64,1449533,0
2013-02-11,37.55,37.66,36.86,37.11,1349813,0
2013-02-12,37.14,37.77,36.69,37.66,2533447,0
2013-02-13,37.74,38.14,37.1,37.28,2150143,0
2013-02-14,37.45,37.47,36.52,36.84,3448344,0
2013-02-15,36.87,37.29,36.65,36.93,2464162,0
2013-02-19,36.69,36.75,35.97,36.09,3608234,0
2013-02-20,36.35,36.58,35.82,36.03,3934950,0
2013-02-21,35.8,35.83,34.57,35.04,3650005,0
2013-02-22,35.05,35.24,34.91,35.09,2804904,0
2013-02-25,35.23,35.4,34.8,34.85,2870699,0
2013-02-26,35.04,35.185,34.83,35.14,3650511,0
2013-02-27,35.15,35.18,34.77,34.87,2081966,0
2013-02-28,34.73,35.1,34.53,34.8,2067742,0
2013-03-01,34.63,34.75,34.21,34.7,2167281,0
2013-03-04,34.56,34.67,34.21,34.59,3518651,0
2013-03-05,34.68,34.79,34.34,34.71,2507927,0
2013-03-06,34.83,35.088,34.13,34.19,2036684,0
2013-03-07,34.27,34.57,33.79,34.44,2847836,0
2013-03-08,34.67,34.69,34.23,34.45,2396691,0
2013-03-11,34.61,34.99,34.13,34.95,3074913,0
2013-03-12,34.75,35.07,34.65,35.02,3359530,0
2013-03-13,34.98,35.14,34.57,34.65,2217100,0
2013-03-14,34.7,34.81,34.18,34.23,2343427,0
2013-03-15,34.19,35.68,34.19,35.15,5425555,0
2013-03-18,34.85,35.17,34.45,34.72,2482767,0
2013-03-19,34.78,35.11,34.51,34.67,2269191,0
2013-03-20,34.69,37.15,34.69,36.48,6019287,0
2013-03-21,36.44,37.08,36.29,36.85,3470603,0
2013-03-22,36.76,38.12,36.73,37.79,3808996,0
2013-03-25,37.85,38.085,37.71,37.97,5933956,0
2013-03-26,38.05,38.2,37.74,37.96,1997308,0
2013-03-27,37.89,38.15,37.751,38.02,1577078,0
2013-03-28,38.1,38.2,37.64,37.9,1452357,0
2013-04-01,37.9,38.09,37.57,38.04,1465547,0
2013-04-02,37.95,38.435,37.57,38.07,2209161,0
2013-04-03,38.02,38.06,36.52,36.67,3284534,0
2013-04-04,36.74,37.16,36.28,36.99,2415668,0
2013-04-05,36.49,37.23,36.19,37.2,1495448,0
2013-04-08,36.98,37.105,36.26,36.4,1430823,0
2013-04-09,36.59,36.77,36.1,36.24,1326734,0
2013-04-10,36.18,36.82,36.18,36.69,1259711,0
2013-04-11,36.67,36.86,36.405,36.63,1395266,0
2013-04-12,36.63,37.84,36.47,37.63,4501140,0
2013-04-15,36.51,37.35,34.77,36.77,19997352,0
2013-04-16,37.11,38,36.5,37.93,6071240,0
2013-04-17,37.47,37.95,37.35,37.831,5832141,0
2013-04-18,37.8,38.5,37.42,38.45,5215390,0
2013-04-19,38.4,39.43,38.12,39,5224032,0
2013-04-22,38.99,40.18,38.87,40.1,5551569,0
2013-04-23,40.23,40.34,39.66,39.86,2823492,0
2013-04-24,40,40.2,39.21,39.26,2909570,0
2013-04-25,39.43,40.24,39.39,40.22,2247498,0
2013-04-26,40.11,40.24,39.83,39.99,4442763,0
2013-04-29,39.8,40.81,39.65,40.56,2853799,0
2013-04-30,40.57,40.62,39.03,39.19,3539736,0
2013-05-01,39.34,39.45,38.73,39.14,3875664,0
2013-05-02,39.51,39.53,38.74,39.28,2690686,0
2013-05-03,39.95,40.4,39.622,39.68,1757487,0
2013-05-06,39.64,40.22,39.01,39.98,923062,0
2013-05-07,40.21,40.9,40.03,40.78,2148265,0
2013-05-08,40.95,40.95,39.56,39.61,2849788,0
2013-05-09,38.42,39.19,38,38.8,8242561,0
2013-05-10,39.1,39.58,38.732,39.19,1720048,0
2013-05-13,39,39.44,38.26,38.81,2256235,0
2013-05-14,38.61,38.87,38.46,38.84,2327667,0
2013-05-15,38.92,39.2,38.75,39.2,1669714,0
2013-05-16,39.05,39.21,38.52,38.69,2711579,0
2013-05-17,38.76,39.2,38.7,38.99,2257591,0
2013-05-20,39.13,39.2,38.46,38.7,3045900,0
2013-05-21,39.04,40.01,38.86,39.93,3332084,0
2013-05-22,39.72,39.84,39.11,39.32,2796538,0
2013-05-23,40.58,40.6,38.47,39.39,1487193,0
2013-05-24,39.08,39.58,38.985,39.33,1051256,0
2013-05-28,39.45,40.19,39.42,40.14,2868800,0
2013-05-29,39.74,39.83,39.09,39.25,1594712,0
2013-05-30,39.45,39.76,39.33,39.52,1895615,0
2013-05-31,39.48,39.64,38.41,38.54,2466824,0
2013-06-03,40.39,40.39,37.531,38.64,2140293,0
2013-06-04,38.54,38.93,38.27,38.82,2484038,0
2013-06-05,38.78,39.02,38.2,38.3,1659075,0
2013-06-06,38.35,38.58,37.748,38.58,2162833,0
2013-06-07,38.92,39.41,38.55,39.14,2133183,0
2013-06-10,39.39,39.47,38.55,38.86,1055495,0
2013-06-11,38.6,39.26,38.6,39.17,2514553,0
2013-06-12,39.51,39.57,37.55,37.71,3592568,0
2013-06-13,37.71,38.59,37.3,38.47,2562649,0
2013-06-14,38.36,39.68,38.36,39.6,1797410,0
2013-06-17,39.97,39.97,38.74,38.83,1859250,0
2013-06-18,38.8,39.44,38.74,39.09,830992,0
2013-06-19,39.01,40.71,38.92,39.27,2965133,0
2013-06-20,38.21,39.31,37.97,39.18,3699368,0
2013-06-21,39.51,41.11,39.5,40.41,5526747,0
2013-06-24,39.86,40.295,38.73,39.17,3599953,0
2013-06-25,39.42,40.05,39.26,40.03,1958557,0
2013-06-26,40.59,40.59,39.81,40.2,1834538,0
2013-06-27,40.62,42.11,40.31,41.44,5100435,0
2013-06-28,41.48,42.86,41.48,42.52,6068185,0
2013-07-01,43.34,43.43,42.56,42.92,4161712,0
2013-07-02,42.89,42.98,42.41,42.65,1277366,0
2013-07-03,42.4,42.71,42.185,42.64,1054420,0
2013-07-05,42.9,43.15,42.64,42.98,1303066,0
2013-07-08,43.08,43.31,42.7,42.81,1538954,0
2013-07-09,43.03,43.33,41.51,41.74,2897523,0
2013-07-10,41.55,41.95,41.33,41.66,2006922,0
2013-07-11,42.21,42.58,41.69,42.05,3014368,0
2013-07-12,42.11,43.14,41.8,43.12,1612671,0
2013-07-15,43.3,44.96,43.1,44.45,6430297,0
2013-07-16,44.23,44.75,43.95,44.64,2783792,0
2013-07-17,45.05,46.07,44.67,45.94,4330365,0
2013-07-18,46.29,46.89,46.02,46.63,2878502,0
2013-07-19,46.38,46.7,45.28,45.54,3373643,0
2013-07-22,46.28,46.28,45.49,45.62,1313349,0
2013-07-23,45.75,45.93,45.18,45.38,2099321,0
2013-07-24,45.14,45.855,44.71,44.79,2215623,0
2013-07-25,44.94,44.96,43.92,44.23,3054390,0
2013-07-26,43.96,44.62,43.75,44.4,1965822,0
2013-07-29,44.53,44.53,43.39,43.62,2910921,0
2013-07-30,43.68,44.07,42.85,43.29,3690504,0
2013-07-31,43.81,45.06,43.74,44.65,4064167,0
2013-08-01,44.59,45.32,44.13,45.01,3826777,0
2013-08-02,44.91,45.615,44.471,45.22,3236456,0
2013-08-05,45.23,45.33,44.69,44.71,2854489,0
2013-08-06,43.99,46,43.602,44.91,3652708,0
2013-08-07,44.81,45.47,44.26,45.32,1986872,0
2013-08-08,44.94,45.23,44.34,44.89,2370863,0
2013-08-09,44.9,45.7,44.36,45.64,4444709,0
2013-08-12,45.5,45.87,44.88,45.76,2277142,0
2013-08-13,45.92,45.92,44.99,45.13,1797766,0
2013-08-14,44.8,45.02,44.52,44.76,1709501,0
2013-08-15,45.04,45.04,44.09,44.29,3144027,0
2013-08-16,44.23,44.66,43.88,44.5,2455548,0
2013-08-19,44.55,44.645,43.945,44.07,2153666,0
2013-08-20,44.16,44.575,44.02,44.46,1226871,0
2013-08-21,44.36,44.76,43.84,44.32,1476523,0
2013-08-22,44.19,44.91,43.98,44.69,1081469,0
2013-08-23,44.96,45.05,44.39,44.91,925156,0
2013-08-26,45.16,45.57,44.785,44.96,3008538,0
2013-08-27,44.09,44.64,44,44.29,1694464,0
2013-08-28,44.14,44.61,44,44.49,1470436,0
2013-08-29,44.58,44.76,44.275,44.36,1769060,0
2013-08-30,44.64,45.53,44.55,44.96,2929596,0
2013-09-03,45.5,46.19,44.99,45.8,2801001,0
2013-09-04,45.79,45.93,45.47,45.86,1511574,0
2013-09-05,49.44,49.44,45.81,46.31,1723041,0
2013-09-06,47.39,47.39,45.77,46.62,1699123,0
2013-09-09,46.48,46.62,45.71,46.11,1818138,0
2013-09-10,46.53,46.77,46.2,46.73,1379967,0
2013-09-11,46.74,47.28,46.27,47.03,1750630,0
2013-09-12,46.75,47.175,46.71,46.96,1731302,0
2013-09-13,47.09,47.76,46.69,47.72,1735890,0
2013-09-16,48.2,48.3,46.66,46.94,2926697,0
2013-09-17,46.84,47.59,46.84,47.25,2272579,0
2013-09-18,47.36,48.22,47.29,48.09,2414669,0
2013-09-19,48.16,48.26,47.53,47.81,1848089,0
2013-09-20,47.72,48.03,47.24,47.27,3691724,0
2013-09-23,47.23,47.46,46.78,46.84,1731027,0
2013-09-24,45.82,46.63,45.6,46.05,3226400,0
2013-09-25,46.17,46.17,44.29,44.41,5431900,0
2013-09-26,47.31,47.31,44.31,44.44,3425200,0
2013-09-27,44.44,44.84,44.26,44.46,2820226,0
2013-09-30,44.04,45.06,43.75,45.01,2497024,0
2013-10-01,45.03,45.76,45,45.68,3946404,0
2013-10-02,45.52,48.04,45.2,47.98,6730500,0
2013-10-03,47.93,48.24,46.67,46.83,3705300,0
2013-10-04,46.97,48.59,46.75,48.47,2874900,0
2013-10-07,47.8,49.09,47.61,48.7,3564900,0
2013-10-08,48.84,48.84,47.34,47.36,2141300,0
2013-10-09,47.36,47.63,46.62,46.63,1677700,0
2013-10-10,47.19,47.88,47.09,47.68,1252834,0
2013-10-11,47.78,48.05,47.22,47.88,4229451,0
2013-10-14,47.59,47.99,47.16,47.65,1244898,0
2013-10-15,47.73,48.24,47.53,48.14,1047885,0
2013-10-16,48.3,48.84,47.82,48.6,1056756,0
2013-10-17,48.22,49,48,48.89,1183300,0
2013-10-18,48.98,49.33,48.77,49.13,1335000,0
2013-10-21,49.03,49.36,48.72,49.22,1037000,0
2013-10-22,49.28,49.35,48.7,49.15,1381700,0
2013-10-23,49.1,49.33,48.61,49.14,1297800,0
2013-10-24,49.11,49.59,48.81,49.28,1388100,0
2013-10-25,48.74,49.45,48.57,48.67,2333833,0
2013-10-28,48.63,48.84,48.14,48.66,2359847,0
2013-10-29,49.06,49.08,48.35,48.43,1218900,0
2013-10-30,48.67,48.95,47.77,47.88,2473100,0
2013-10-31,47.8,48.835,47.52,48.225,2203228,0
2013-11-01,48.2,48.62,47.29,48.5,2342000,0
2013-11-04,48.55,48.61,47.93,48.44,1134200,0
2013-11-05,48.39,48.91,47.73,48.86,1996918,0
2013-11-06,49.1,49.35,48.38,48.84,1559300,0
2013-11-07,49.03,49.3,48.11,48.2,2086600,0
2013-11-08,48.31,48.59,47.87,48.25,1259100,0
2013-11-11,47.98,48.36,47.46,47.5,2067200,0
2013-11-12,49.39,50.4,48.45,50.35,6457300,0
2013-11-13,50.4,51.69,49.89,51.52,4147215,0
2013-11-14,51.57,51.57,50.64,51.06,2277100,0
2013-11-15,50.14,51,50.07,50.94,2981100,0
2013-11-18,51.23,51.5,50.49,50.58,2245500,0
2013-11-19,50.46,50.618,49.43,49.64,2405870,0
2013-11-20,50.74,50.74,49.01,49.29,2918300,0
2013-11-21,49.53,50.43,49.31,50.1,5526600,0
2013-11-22,50.39,52.78,50.12,52.21,4573000,0
2013-11-25,52.09,52.24,51.4,52,1975900,0
2013-11-26,52.01,54.19,51.83,54.06,4362600,0
2013-11-27,53.95,54.33,53.58,54.29,1773400,0
2013-11-29,54.24,54.39,53.88,54.16,716273,0
2013-12-02,54.05,54.34,53.56,53.84,1303900,0
2013-12-03,53.73,53.97,53.3,53.73,1338786,0
2013-12-04,53.33,53.7,52.55,53.56,2191200,0
2013-12-05,53.56,54.2,53.37,54.09,1941277,0
2013-12-06,54.28,55.1,53.96,54.77,2338900,0
2013-12-09,55.1,55.37,54.5,54.64,1663400,0
2013-12-10,54.51,54.92,54.21,54.44,1434900,0
2013-12-11,54.58,55.13,53.62,53.76,3508300,0
2013-12-12,53.47,54.2,52.75,53.03,3920573,0
2013-12-13,53.43,54.14,53.13,53.29,3393200,0
2013-12-16,54.05,54.19,53.37,53.64,2213350,0
2013-12-17,53.96,55.57,53.48,54.99,4502026,0
2013-12-18,54.99,55.46,54.04,55.29,2439281,0
2013-12-19,55.26,56.31,55.06,55.83,2115700,0
2013-12-20,56.01,57.18,55.6,56.49,10521900,0
2013-12-23,56.92,57.04,56.33,56.6,1369600,0
2013-12-24,56.72,57.36,56.59,57.25,674250,0
2013-12-26,57.32,57.84,57.13,57.61,956000,0
2013-12-27,57.69,58.14,57.31,57.68,986800,0
2013-12-30,57.56,57.76,57.19,57.73,1105000,0
2013-12-31,58.01,58.3,57.32,57.92,1234900,0
2014-01-02,57.99,58.15,57.02,57.75,1724368,0
2014-01-03,57.84,58.21,57.18,57.8,1374865,0
2014-01-06,58.07,58.55,57.84,57.86,2551200,0
2014-01-07,57.83,58.41,56.12,56.93,6054400,0
2014-01-08,57.49,58.07,56.83,57.96,2778500,0
2014-01-09,57.55,57.87,55.82,56.48,4491800,0
2014-01-10,56.77,57.57,56.47,57.21,3095700,0
2014-01-13,57.11,57.5,55.84,55.95,2446000,0
2014-01-14,56.28,56.75,55.57,56.11,2049300,0
2014-01-15,56.32,56.85,55.85,56.63,3077135,0
2014-01-16,56.59,56.6,55.3,55.36,2163784,0
2014-01-17,55.1,55.48,54.65,54.85,3048125,0
2014-01-21,55.18,55.96,54.01,54.1,2504800,0
2014-01-22,54.35,56.98,54.18,56.63,9469500,0
2014-01-23,55.87,56.14,55.06,55.31,2012800,0
2014-01-24,55.1,55.22,54.37,54.6,2336942,0
2014-01-27,54.6,55.21,53.72,54.78,2549400,0
2014-01-28,55.03,55.74,55,55.4,1596808,0
2014-01-29,54.94,55.58,54.44,55.49,2761400,0
2014-01-30,56.39,56.9,55.45,56.48,1743900,0
2014-01-31,55.26,57.01,54.67,56.38,1730041,0
2014-02-03,56.06,57.09,54.31,54.6,3153804,0
2014-02-04,55.26,56.81,55.07,56.58,2789225,0
2014-02-05,56.5,57.46,55.75,57.26,3215334,0
2014-02-06,57.6,58.3,57.07,57.26,2110176,0
2014-02-07,57.67,57.83,56.33,56.8,2591118,0
2014-02-10,56.67,57.19,56.27,57.02,1419594,0
2014-02-11,56.96,57.65,56.96,57.07,1386066,0
2014-02-12,57.05,57.52,56.94,57.51,1443075,0
2014-02-13,58.07,58.87,57.6,58.32,2346287,0
2014-02-14,56.56,57.33,56.28,56.9,2943875,0
2014-02-18,56.31,57.48,56.02,57.09,2225660,0
2014-02-19,57.12,57.36,56.39,56.52,2044504,0
2014-02-20,56.6,57.3,56.24,57.07,1984801,0
2014-02-21,58.88,59.95,57.45,57.92,5683283,0
2014-02-24,57.75,58.85,57.33,57.37,2164828,0
2014-02-25,57.4,57.64,57.09,57.43,1975609,0
2014-02-26,57.52,58.06,56.52,57.34,2167818,0
2014-02-27,56.66,57.43,56.61,57.24,1245291,0
2014-02-28,57.26,58.98,57.16,58.84,2752956,0
2014-03-03,58.29,59,57.83,58.88,2144162,0
2014-03-04,59.75,59.97,58.83,59.56,3529479,0
2014-03-05,59.65,60.98,59.65,60.48,3179977,0
2014-03-06,60.94,62.35,60.65,62.15,3039018,0
2014-03-07,62.45,62.6,61.72,62.31,2120864,0
2014-03-10,62.14,62.26,60.74,60.96,2821219,0
2014-03-11,61.34,62.24,60.96,61.78,3375797,0
2014-03-12,61.23,62.07,60.59,62.04,2306698,0
2014-03-13,62.43,62.46,60.45,60.7,2876379,0
2014-03-14,60.27,61.675,60.27,61.58,1663639,0
2014-03-17,62.01,62.44,61.4,61.97,1369633,0
2014-03-18,61.78,62.33,61.14,62.08,1238899,0
2014-03-19,61.97,62.26,61.4,61.94,1227546,0
2014-03-20,61.55,63.04,61.55,62.42,1369041,0
2014-03-21,62.94,62.99,61.02,61.07,2770960,0
2014-03-24,61.2,61.215,57.81,59.14,6018920,0
2014-03-25,59.69,59.86,58.37,58.42,2850049,0
2014-03-26,58.73,63.98,57.67,62.09,15260600,0
2014-03-27,61.71,63.23,60.36,61.22,5218678,0
2014-03-28,61.82,62.26,61.4,61.8,1839429,0
2014-03-31,61.89,62.66,61.76,62.21,2180729,0
2014-04-01,62.24,64.28,62.06,63.9,3765435,0
2014-04-02,63.74,64.24,63.38,64.07,1323947,0
2014-04-03,64.12,64.52,63.15,63.85,2027815,0
2014-04-04,64.4,64.4,61.64,62.24,3270728,0
2014-04-07,62.14,62.17,58.3,59.51,6170281,0
2014-04-08,59.78,60.01,58.57,59.67,2924503,0
2014-04-09,59.81,60.96,59.52,60.83,2383614,0
2014-04-10,60.73,61.21,58.6,58.78,2326843,0
2014-04-11,58.04,59.22,57.36,57.49,2917250,0
2014-04-14,58.05,58.96,57.11,57.89,2747896,0
2014-04-15,57.81,58.53,56.85,57.7,1895879,0
2014-04-16,58,59.23,57.51,58.98,3430650,0
2014-04-17,58.76,59.967,58.3,59.47,3137707,0
2014-04-21,59.37,60.16,58.98,59.97,1172155,0
2014-04-22,59.59,60.2,59.39,59.42,1612310,0
2014-04-23,59.57,60.36,59.43,59.74,1476593,0
2014-04-24,60.04,60.32,59.31,59.71,1119625,0
2014-04-25,59.63,59.63,57.07,57.98,2796175,0
2014-04-28,58.31,58.7,55.45,56.23,3886749,0
2014-04-29,56.46,56.66,55.84,56.38,2278111,0
2014-04-30,56.08,57.02,55.51,56.86,1701825,0
2014-05-01,59.14,61.55,58.17,60.21,8884580,0
2014-05-02,60.55,62,60.2,61.82,3608893,0
2014-05-05,61.34,62.97,60.61,62.8,2354375,0
2014-05-06,62.86,62.95,61.87,62.45,2366157,0
2014-05-07,62.59,62.91,61.73,62.66,3384975,0
2014-05-08,61.12,63.35,58.9,60.14,6059253,0
2014-05-09,60.57,60.95,58.831,60.63,3086162,0
2014-05-12,60.52,61.56,60.44,60.97,2466960,0
2014-05-13,59.8,61.145,58.46,61.05,4840118,0
2014-05-14,61.07,61.19,59.89,60.18,2219504,0
2014-05-15,60.03,60.37,58.9,60.27,2301560,0
2014-05-16,60.2,60.27,59.07,59.95,2272167,0
2014-05-19,58.62,61.28,57.87,59.36,7502857,0
2014-05-20,58,58.51,57.19,57.53,4507092,0
2014-05-21,57.85,58.22,57.46,57.64,1806717,0
2014-05-22,58.07,58.19,57.21,57.95,2307461,0
2014-05-23,58.24,60.19,57.89,59.87,4228599,0
2014-05-27,60,60.4,59.51,59.86,3090156,0
2014-05-28,59.76,59.98,58.75,59.19,3938115,0
2014-05-29,59.49,59.71,59.19,59.55,1616830,0
2014-05-30,59.82,59.85,58.36,58.66,2758027,0
2014-06-02,58.63,59.28,58.59,59.1,2521461,0
2014-06-03,59.2,59.45,58.98,59.25,2056865,0
2014-06-04,58.99,59.22,58.75,58.95,1628845,0
2014-06-05,59.19,59.35,57.86,58.45,2639151,0
2014-06-06,58.51,59.04,58.09,58.51,1383420,0
2014-06-09,58.41,58.99,57.96,58.95,1478746,0
2014-06-10,58.84,59.51,58.33,59.4,1730365,0
2014-06-11,59.19,59.77,58.96,59.5,1589997,0
2014-06-12,59.37,59.65,58.75,59.04,1143864,0
2014-06-13,59.19,59.19,58.54,58.96,1193251,0
2014-06-16,59.64,59.9,58.97,59.2,1726229,0
2014-06-17,59.18,59.582,58.92,59.07,1989299,0
2014-06-18,59.25,59.75,58.92,59.62,1403809,0
2014-06-19,59.96,60,59.61,59.81,1794568,0
2014-06-20,60.3,62.17,60.25,61.29,5135277,0
2014-06-23,62.47,62.69,61.32,62.49,2694908,0
2014-06-24,62.63,63.19,61.84,62.19,1691136,0
2014-06-25,62,63.25,61.76,63.13,1678772,0
2014-06-26,63.34,64.16,62.265,63.76,1986140,0
2014-06-27,63.57,65.75,63.47,65.64,4628803,0
2014-06-30,65.16,65.49,64.56,65.08,1907801,0
2014-07-01,65.35,65.93,65.2,65.61,1672957,0
2014-07-02,65.61,66.65,65.49,66.22,1099000,0
2014-07-03,66.3,66.49,65.74,66.37,678864,0
2014-07-07,67.5,67.5,65.46,65.96,2404759,0
2014-07-08,65.78,66.11,64.35,65.16,2446324,0
2014-07-09,65.57,66.05,64.8,65.96,1381088,0
2014-07-10,65,65.705,64.86,65.15,1179521,0
2014-07-11,65.43,65.95,65.14,65.84,853573,0
2014-07-14,65.79,66.35,65.022,66.24,1086711,0
2014-07-15,66.08,66.24,65.03,65.33,916746,0
2014-07-16,65.59,66.75,65.31,65.51,1052179,0
2014-07-17,65.42,65.86,64.42,64.83,1366975,0
2014-07-18,65.33,65.33,64.78,64.85,1216356,0
2014-07-21,64.79,64.9,64.11,64.35,1002394,0
2014-07-22,64.73,65.28,63.62,63.63,2142791,0
2014-07-23,63.96,64,63.25,63.65,1880927,0
2014-07-24,63.74,63.92,63.04,63.41,1786723,0
2014-07-25,63.34,63.74,62.9,63.02,879185,0
2014-07-28,62.94,63.09,62.15,62.92,1040645,0
2014-07-29,63.2,63.38,62.46,62.58,951067,0
2014-07-30,62.82,63.31,62.44,62.69,748354,0
2014-07-31,62.58,63.2,60.91,61.87,2745058,0
2014-08-01,61.81,62.32,61,62.14,1575624,0
2014-08-04,62.2,62.77,61.85,62.43,1177013,0
2014-08-05,62.15,63.94,61.36,62.15,2476811,0
2014-08-06,63.14,64.68,62.04,63.21,3007521,0
2014-08-07,63.1,63.37,62.12,62.36,2278392,0
2014-08-08,62.37,62.72,62,62.6,1730020,0
2014-08-11,62.75,63.15,62.66,62.9,1637167,0
2014-08-12,63,63.3,62.25,62.53,1960424,0
2014-08-13,62.69,63.385,62.65,63.18,1824970,0
2014-08-14,63.31,64.37,63.13,64.36,1235510,0
2014-08-15,64.81,64.92,64.195,64.77,1607952,0
2014-08-18,65.28,65.39,64.41,65.04,1048889,0
2014-08-19,65.03,65.38,64.35,64.55,1330621,0
2014-08-20,64.3,64.64,64.04,64.31,1320346,0
2014-08-21,64.31,65.37,63.86,65.35,1685530,0
2014-08-22,65.31,65.465,64.56,64.82,1276971,0
2014-08-25,65.02,65.13,64.41,64.42,1036365,0
2014-08-26,64.38,64.39,63.89,64.1,998555,0
2014-08-27,64.09,64.78,64.06,64.58,821914,0
2014-08-28,64.53,66.63,64.14,64.73,1272085,0
2014-08-29,64.87,64.96,64.01,64.81,642957,0
2014-09-02,65.32,66.14,65.23,66,1649525,0
2014-09-03,66.21,66.415,65.55,65.88,1070764,0
2014-09-04,65.71,66.23,65.39,65.84,1283885,0
2014-09-05,65.47,66.71,65.41,66.44,1248800,0
2014-09-08,66.48,66.85,65.88,66.1,1135789,0
2014-09-09,65.87,66.23,65.59,65.88,757574,0
2014-09-10,65.76,65.95,65.17,65.76,866505,0
2014-09-11,65.64,66.52,65.25,66.3,1216441,0
2014-09-12,66.35,66.36,65.67,65.96,743023,0
2014-09-15,66.06,66.4,65.59,65.74,983780,0
2014-09-16,65.41,65.9,65.03,65.54,1094576,0
2014-09-17,65.83,67.055,65.83,66.71,1502777,0
2014-09-18,66.62,66.84,65.06,65.54,2021413,0
2014-09-19,65.97,66.07,64.81,64.98,2040022,0
2014-09-22,64.98,64.99,63.17,63.47,1660358,0
2014-09-23,63.03,63.67,62.78,63,1319480,0
2014-09-24,63.26,64.08,63.01,63.97,1147244,0
2014-09-25,63.7,63.725,63.02,63.47,1424222,0
2014-09-26,63.52,64.93,63.49,64.92,1426261,0
2014-09-29,64.32,65.26,64.12,65.01,1535504,0
2014-09-30,64.81,65.69,63.96,64.58,1748057,0
2014-10-01,64.11,64.69,62.64,63.6,2523358,0
2014-10-02,63.43,63.71,62.09,63.58,2768551,0
2014-10-03,64.12,65.54,63.75,65.16,1856977,0
2014-10-06,65.24,65.495,64.57,64.65,1228783,0
2014-10-07,64.15,64.49,63.4,63.71,2029450,0
2014-10-08,63.67,64.36,63.04,64.22,1510877,0
2014-10-09,63.96,64.38,63.06,63.45,1255997,0
2014-10-10,63.31,63.9,61.54,61.63,1992525,0
2014-10-13,61.26,61.62,59.56,59.61,2997316,0
2014-10-14,60.26,60.62,57.42,58.86,3406831,0
2014-10-15,57.39,59.45,56.17,58.86,4329361,0
2014-10-16,57.94,58.1,56.99,57.96,4015639,0
2014-10-17,58.38,59.83,58.22,58.53,2648818,0
2014-10-20,58.76,58.91,58.13,58.7,1275715,0
2014-10-21,59.28,61,58.93,60.66,1808591,0
2014-10-22,60.93,61.35,59.67,59.73,1472967,0
2014-10-23,60.41,61.555,60.04,61,1531805,0
2014-10-24,61.21,62.88,60.81,62.2,1733838,0
2014-10-27,62.21,62.25,60.93,61.35,1082611,0
2014-10-28,61.71,62.09,61.23,61.43,1657862,0
2014-10-29,61.53,62.19,61.26,61.95,939097,0
2014-10-30,61.77,62.46,61.29,62.29,1178263,0
2014-10-31,64,64,62.451,63.65,2364477,0
2014-11-03,63.36,64.49,63.03,63.81,2605316,0
2014-11-04,60.72,63.91,60.5,63.26,3620962,0
2014-11-05,63,64.26,62.37,63.05,2517382,0
2014-11-06,63.43,64.11,62.79,63.66,1888316,0
2014-11-07,63.76,63.82,63.14,63.705,779421,0
2014-11-10,63.68,64.27,62.802,63.67,1180266,0
2014-11-11,63.66,63.99,63.05,63.79,1619779,0
2014-11-12,63.47,63.99,62.72,63.82,1077511,0
2014-11-13,64.08,64.91,63.56,64.67,1212528,0
2014-11-14,65.07,65.07,64.09,64.9,890645,0
2014-11-17,64.59,65.31,64.02,65.28,855802,0
2014-11-18,65.2,67.94,65.05,67.85,3049200,0
2014-11-19,69.06,75.26,69,74.66,15299203,0
2014-11-20,73.87,74.18,72.002,72.22,5039464,0
2014-11-21,74.26,75.29,72.85,73.7,3844112,0
2014-11-24,74.36,76.29,73.77,76.05,4790135,0
2014-11-25,76.52,77.55,76,76.34,2723064,0
2014-11-26,76.57,78.24,75.79,78.24,2043551,0
2014-11-28,77.92,79.57,77.6,79.41,1320131,0
2014-12-01,78.99,79.28,76.9,77.14,2277319,0
2014-12-02,77.2,77.37,75.12,75.27,4087075,0
2014-12-03,74.15,75.53,72.81,74.42,4007207,0
2014-12-04,72.93,73.28,72.13,72.93,3216070,0
2014-12-05,73.63,74.09,72.9,73.2,1776715,0
2014-12-08,73.56,73.86,71.75,71.79,1805419,0
2014-12-09,71.12,71.94,69.4,71.44,2729819,0
2014-12-10,71.95,72,70.43,70.56,999911,0
2014-12-11,70.72,71.89,70.31,70.61,1582034,0
2014-12-12,69.87,71.339,69.83,70.83,1109885,0
2014-12-15,70.85,71.09,69.42,70.05,2292490,0
2014-12-16,69.45,70.65,68.45,68.485,2798700,0
2014-12-17,68.85,69.94,68.45,69.72,1254335,0
2014-12-18,71.94,73.6,70.96,72.39,2938558,0
2014-12-19,72.31,73.31,71.45,72.61,3260142,0
2014-12-22,72.54,72.75,71.325,71.94,1152923,0
2014-12-23,71.94,72.7,71.63,72.09,963491,0
2014-12-24,71.93,72.89,71.01,72.63,366061,0
2014-12-26,72.93,73,72.05,72.71,437791,0
2014-12-29,72.42,73.26,72.42,73.07,582221,0
2014-12-30,72.65,73.38,72.16,73.3,705192,0
2014-12-31,73.17,73.83,72.71,72.89,1459575,0
2015-01-02,72.82,73.75,71.69,72.27,1040908,0
2015-01-05,71.98,72.46,70.063,70.44,1846746,0
2015-01-06,70.36,70.71,67.61,68.67,3232599,0
2015-01-07,69.25,69.98,68.06,68.46,1863614,0
2015-01-08,69.14,71.26,69.14,70.215,1776117,0
2015-01-09,70.26,72.04,70.11,71.79,2503525,0
2015-01-12,71.76,71.88,70.92,71.28,1726379,0
2015-01-13,71.81,72.97,70.63,71.76,2945981,0
2015-01-14,70.85,71.28,69.59,70.44,1577061,0
2015-01-15,70.66,71.215,69.65,70.19,1289283,0
2015-01-16,70.19,71.98,69.92,71.85,1700388,0
2015-01-20,72.05,72.23,70.24,70.68,1014244,0
2015-01-21,70.32,72.87,70.16,71.875,2383294,0
2015-01-22,72.06,74.4,71.86,74.32,3274580,0
2015-01-23,74.74,74.74,73.24,73.65,1523937,0
2015-01-26,73.48,74.49,72.63,73.15,1374448,0
2015-01-27,72.38,73.66,71.78,73.11,827176,0
2015-01-28,73.44,73.74,71.49,71.53,1840081,0
2015-01-29,71.51,73.79,70.78,73.48,2299236,0
2015-01-30,73.11,73.46,67.5,70.35,8326770,0
2015-02-02,71.71,72.63,69.19,72.59,3179665,0
2015-02-03,72.96,75.87,72.88,75.49,3277532,0
2015-02-04,75.14,78.41,75.14,76.54,2707890,0
2015-02-05,76.71,77.22,75.764,76.75,1949192,0
2015-02-06,76.84,77.14,75.138,75.63,1244405,0
2015-02-09,74.65,76.145,74.175,75.99,1297664,0
2015-02-10,76.58,77.18,75.01,76.94,1349021,0
2015-02-11,76.71,76.72,75.95,76.16,1173420,0
2015-02-12,76.66,77.48,75.94,77.36,1509010,0
2015-02-13,77.65,77.95,76.96,77.2,970610,0
2015-02-17,76.91,77.17,76.38,76.73,1441258,0
2015-02-18,76.78,76.99,76.08,76.29,1062839,0
2015-02-19,76.61,77.73,76.16,77.56,1109034,0
2015-02-20,77.1,78.54,76.28,78.31,3350230,0
2015-02-23,79,80.75,77.06,77.39,4095422,0
2015-02-24,76.64,78.78,76.538,77.77,1442458,0
2015-02-25,77.52,77.97,76.62,77.285,1129887,0
2015-02-26,76.76,77.74,76.23,76.76,1148462,0
2015-02-27,76.92,77.66,74.92,75.04,1833517,0
2015-03-02,75.22,76.44,74.92,75.66,1654400,0
2015-03-03,75.42,75.88,74.84,75.85,1442500,0
2015-03-04,75.38,75.6,74.62,75.6,889500,0
2015-03-05,76,76.12,75.19,75.81,977900,0
2015-03-06,75.66,76.52,75.29,76.06,1172200,0
2015-03-09,75.77,76.49,75.32,76.08,983900,0
2015-03-10,75.74,75.8,73.34,73.36,1366300,0
2015-03-11,73.26,73.88,73.01,73.23,987500,0
2015-03-12,73.57,74.78,73.43,74.73,868900,0
2015-03-13,74.34,74.72,73.58,73.82,956400,0
2015-03-16,74.31,74.32,73.08,73.54,956300,0
2015-03-17,72.38,73.59,72.12,73.36,897500,0
2015-03-18,73.26,75.23,72.35,74.8,908300,0
2015-03-19,74.66,75,74.09,74.38,620200,0
2015-03-20,74.99,74.99,73,73.41,2129700,0
2015-03-23,73.44,73.99,72.95,73.13,718200,0
2015-03-24,73.37,73.38,71.93,72.2,997300,0
2015-03-25,72.54,72.59,70.75,70.76,1163200,0
2015-03-26,70.47,70.93,69.94,70.33,717900,0
2015-03-27,70.02,71.12,70,70.63,1197200,0
2015-03-30,71.04,71.66,70.7,70.78,988200,0
2015-03-31,69.67,71.29,69.53,70.06,1622659,0
2015-04-01,70.11,70.51,69.57,69.73,1149100,0
2015-04-02,69.8,71.28,69.38,70.96,840900,0
2015-04-06,70.25,71.77,70.12,71.15,883700,0
2015-04-07,71.26,71.67,70.57,70.6,527735,0
2015-04-08,70.52,71.27,70.07,71.18,1022300,0
2015-04-09,71.055,71.74,70.91,71.615,885352,0
2015-04-10,71.88,72.2,71.77,71.83,500600,0
2015-04-13,71.97,72.05,70.32,70.45,1558600,0
2015-04-14,69.63,70.69,69.59,69.8,1826200,0
2015-04-15,70.14,70.37,69.08,69.85,1581731,0
2015-04-16,69.86,70.31,69.53,69.815,988893,0
2015-04-17,69.07,69.55,68.6,69.25,1456900,0
2015-04-20,69.5,69.88,69.01,69.22,1513573,0
2015-04-21,69.43,70.26,69.3,69.775,772941,0
2015-04-22,70.17,70.49,69.6,69.845,472388,0
2015-04-23,69.75,70.26,69.4,69.61,1239700,0
2015-04-24,69.96,70.74,69.34,69.91,1549111,0
2015-04-27,70.22,70.47,69.21,69.68,2106200,0
2015-04-28,68.9,69.25,67.58,68.43,2293687,0
2015-04-29,68.09,68.8,68.08,68.54,1004800,0
2015-04-30,68,68.67,67.38,67.66,1550300,0
2015-05-01,67.62,68.6,67.45,68.52,1290000,0
2015-05-04,68.8,68.99,68,68.29,1339200,0
2015-05-05,68.09,68.22,67.07,67.13,1029600,0
2015-05-06,67.31,67.36,66.27,66.72,1129831,0
2015-05-07,66.82,67.2,66.42,67,840772,0
2015-05-08,67.59,67.98,66.76,66.86,1132300,0
2015-05-11,67,67.13,65.73,66.38,2850500,0
2015-05-12,65.94,66.28,65.18,65.92,2137540,0
2015-05-13,65.98,66.44,65.71,65.92,2036202,0
2015-05-14,66.47,67.37,66.03,66.44,1672800,0
2015-05-15,66.77,68.04,66.68,68,1406144,0
2015-05-18,67.98,68.77,67.61,68.08,1618729,0
2015-05-19,68.25,68.29,67.65,67.88,854647,0
2015-05-20,67.86,69.31,67.67,68.44,1510029,0
2015-05-21,68.25,69.89,68.13,68.97,1494200,0
2015-05-22,68.95,69.25,68.42,69.15,875800,0
2015-05-26,69.06,69.265,68.23,69.04,1181947,0
2015-05-27,69.42,70.42,68.93,69.95,2171400,0
2015-05-28,70.18,70.42,69.42,70.3,1158686,0
2015-05-29,70.36,70.96,69.82,70.79,1604800,0
2015-06-01,71.93,73.34,71.29,72.07,3932480,0
2015-06-02,71.71,72.93,71.54,71.7,1418432,0
2015-06-03,71.24,71.56,70.31,70.81,1409400,0
2015-06-04,74.95,76.29,74.04,74.25,7379100,0
2015-06-05,73.26,75.94,72.68,75.51,3235400,0
2015-06-08,75.5,75.66,73.26,73.64,2067300,0
2015-06-09,73.37,73.76,71.97,73.02,2255268,0
2015-06-10,73.23,73.24,72.51,72.55,1674112,0
2015-06-11,73.06,73.06,72.09,72.79,964325,0
2015-06-12,73.11,73.12,71.7,72.62,1381800,0
2015-06-15,72.29,72.51,71.71,72.25,1541100,0
2015-06-16,72.26,72.6,71.65,72.56,1150800,0
2015-06-17,72.61,72.69,71.68,71.97,1275300,0
2015-06-18,72.15,72.75,71.68,71.89,1519500,0
2015-06-19,71.54,71.94,70.44,70.52,2269000,0
2015-06-22,70.65,71.31,70.3,70.38,1543900,0
2015-06-23,70.73,71.06,70.32,70.66,1442955,0
2015-06-24,70.3,70.46,69.24,69.34,1674800,0
2015-06-25,69.48,70.4,69.36,69.66,1583400,0
2015-06-26,69.93,70.48,69.28,69.73,3855000,0
2015-06-29,69.4,69.74,67.83,68.02,1487800,0
2015-06-30,67.97,68.47,67.28,67.71,1972558,0
2015-07-01,68.28,68.8,67.81,68.71,2125100,0
2015-07-02,68.69,69.22,68.23,68.71,968900,0
2015-07-06,68.09,68.9,67.83,68.12,901600,0
2015-07-07,68.13,68.49,66.26,68.24,1519900,0
2015-07-08,67.91,68.11,66.87,67.1,1066700,0
2015-07-09,68.23,68.23,66.98,67.01,1048100,0
2015-07-10,67.93,69,67.48,68.81,1459200,0
2015-07-13,69.61,69.68,68.95,69.15,1080500,0
2015-07-14,69.22,69.593,68.94,69.25,865823,0
2015-07-15,69.19,69.36,68.74,69.05,836581,0
2015-07-16,69.39,69.92,65.12,66.72,4223200,0
2015-07-17,67.31,67.31,65.38,67.05,3389900,0
2015-07-20,67.12,67.12,66.05,66.39,868300,0
2015-07-21,66.29,66.72,65.39,65.74,852500,0
2015-07-22,65.05,65.92,64.27,65.32,1716500,0
2015-07-23,65.22,66.5,65.18,66.23,1988500,0
2015-07-24,66.83,66.92,64.73,65.01,1446200,0
2015-07-27,64.8,64.91,63.72,64.22,1407200,0
2015-07-28,64.91,65.81,63.71,65.69,1191700,0
2015-07-29,65.43,65.67,64.64,64.98,1952181,0
2015-07-30,65.04,65.4,64.32,64.98,1171300,0
2015-07-31,65.43,65.53,64.41,64.61,1386000,0
2015-08-03,64.49,65.7,64.44,65.62,1544847,0
2015-08-04,65.7,66.22,65.13,65.4,1285500,0
2015-08-05,65.12,68.5,65.12,68.22,4190200,0
2015-08-06,68.67,69.82,66.09,67.88,2475298,0
2015-08-07,67.63,68.15,66.06,66.92,1315200,0
2015-08-10,67.45,68.22,66.98,67.25,1880700,0
2015-08-11,67,67.21,65.65,66.06,1023855,0
2015-08-12,65.42,66.47,65,66,1037500,0
2015-08-13,66.12,66.82,65.83,65.97,729000,0
2015-08-14,66.05,66.47,65.57,66.31,492800,0
2015-08-17,65.5,67.21,65.5,67.19,878900,0
2015-08-18,67.16,67.25,66.26,66.68,780900,0
2015-08-19,66.68,66.97,65.77,66.09,673500,0
2015-08-20,65.26,65.35,63.15,63.27,2228900,0
2015-08-21,62.21,62.74,60.94,60.95,2671400,0
2015-08-24,55.43,60.17,54.62,58.23,3376131,0
2015-08-25,59.57,60.32,57.61,57.83,1440400,0
2015-08-26,59.12,59.4,57.06,58.57,2287600,0
2015-08-27,59.1,59.84,58.23,59.11,2338500,0
2015-08-28,59.01,59.66,58.74,59.62,1125600,0
2015-08-31,59.42,59.79,58.81,59.27,1190400,0
2015-09-01,57.93,59.8,57.93,59.24,1917300,0
2015-09-02,59.64,59.94,58.56,59.2,1808700,0
2015-09-03,59.45,59.96,59.11,59.78,1429200,0
2015-09-04,58.5,59.51,58.23,58.93,1229700,0
2015-09-08,60.09,60.6,59.37,60.55,986400,0
2015-09-09,61.01,61.22,58.72,58.83,1163400,0
2015-09-10,58.8,59.02,57.97,58.15,1175351,0
2015-09-11,57.94,58.3,57.17,58.11,1391100,0
2015-09-14,57.99,58.42,57.52,57.83,1314500,0
2015-09-15,57.86,58.84,57.62,58.76,1102600,0
2015-09-16,58.95,59.03,57.64,58.76,1223000,0
2015-09-17,58.61,62.72,57.99,61.48,3962701,0
2015-09-18,60.77,62.07,60.51,60.94,2620700,0
2015-09-21,61.35,62.71,60.91,62.42,1698400,0
2015-09-22,61.76,62.41,60.93,61.93,1747800,0
2015-09-23,61.88,62.07,60.73,60.76,1578643,0
2015-09-24,60.3,60.35,59.09,59.94,1509835,0
2015-09-25,60.38,60.46,58.92,59.17,1239900,0
2015-09-28,58.83,58.83,56.27,56.5,2576692,0
2015-09-29,56.44,57.81,55.5,56.36,2797600,0
2015-09-30,56.89,59.04,56.89,58.34,2432500,0
2015-10-01,58.51,59.22,58.1,58.8,1571100,0
2015-10-02,58.49,59.27,57.91,58.96,2187100,0
2015-10-05,59.15,59.67,58.99,59.38,1300462,0
2015-10-06,59.43,60.3,59.07,59.55,1107100,0
2015-10-07,60.08,61.21,59.44,61.04,1761769,0
2015-10-08,62.31,63.24,61.26,62.97,1531300,0
2015-10-09,62.95,63.24,61.85,62.56,941100,0
2015-10-12,62.81,62.98,62.08,62.4,589816,0
2015-10-13,61.6,62.61,61.32,61.99,922800,0
2015-10-14,62.08,62.14,60.76,60.97,906429,0
2015-10-15,61.16,61.96,60.94,61.85,853200,0
2015-10-16,61.78,62.09,60.69,62.01,722400,0
2015-10-19,61.89,61.95,60.48,61.3,1265642,0
2015-10-20,61.17,62.41,60.94,62.18,1263464,0
2015-10-21,62.31,62.44,60.96,61.01,855200,0
2015-10-22,61.35,61.84,61.19,61.37,992600,0
2015-10-23,62.05,62.5,61.58,62.43,1088700,0
2015-10-26,63.01,63.24,62.12,62.29,905800,0
2015-10-27,61.98,62.45,61.44,61.86,1026400,0
2015-10-28,61.89,63.82,61.61,63.64,1133900,0
2015-10-29,63.23,63.83,63.03,63.44,609400,0
2015-10-30,63.61,63.91,62.79,62.97,1245900,0
2015-11-02,63.05,64.19,62.59,63.84,922049,0
2015-11-03,63.6,65.44,63.57,65.07,1249597,0
2015-11-04,65.35,65.49,63.32,63.54,1778910,0
2015-11-05,63.52,64.18,62.66,63.35,1420300,0
2015-11-06,63,64,62.1,63.74,2007100,0
2015-11-09,60.75,64.42,60.04,63.09,2354768,0
2015-11-10,62.54,63.94,62.1,62.39,1506700,0
2015-11-11,62.84,62.89,61.9,62.44,927900,0
2015-11-12,62.37,63.24,61.73,62.99,968000,0
2015-11-13,62.6,63.11,62.15,62.62,1009400,0
2015-11-16,62.63,63.13,61.66,62.45,933400,0
2015-11-17,62.48,62.84,61.91,62.17,773300,0
2015-11-18,62.42,64.48,62.33,64.36,1547600,0
2015-11-19,64.47,64.58,63.4,63.74,854498,0
2015-11-20,64.44,64.44,63.48,63.82,869400,0
2015-11-23,63.77,64.21,62.73,63.2,666900,0
2015-11-24,62.65,63.69,62.41,62.96,975100,0
2015-11-25,62.89,63.18,62.66,62.9,501900,0
2015-11-27,63.13,63.51,62.15,63.07,347200,0
2015-11-30,63.04,63.06,62.2,62.71,1128400,0
2015-12-01,62.79,63.8,62.59,63.66,1169154,0
2015-12-02,63.74,63.74,61.93,62.25,1048848,0
2015-12-03,62.33,62.41,60.03,60.68,2014254,0
2015-12-04,60.64,61.68,60.55,61.52,1148600,0
2015-12-07,61.27,61.5,60.54,61.39,1051000,0
2015-12-08,60.62,61.06,60.06,60.44,1021563,0
2015-12-09,60.18,60.88,59.02,59.85,1653700,0
2015-12-10,59.75,60.72,59.68,60.13,1091100,0
2015-12-11,59.46,60.36,58.78,59,2485900,0
2015-12-14,59.22,59.43,57.01,57.59,3076592,0
2015-12-15,58.05,59.16,57.99,58.09,1449200,0
2015-12-16,58.43,59.27,57.8,59.17,2084300,0
2015-12-17,59.53,59.77,57.99,58.14,1439200,0
2015-12-18,57.74,58.14,56.89,57.16,3770400,0
2015-12-21,57.33,57.79,56.78,57.58,2033500,0
2015-12-22,57.54,58.16,57.35,57.7,1561616,0
2015-12-23,58.02,59.05,57.56,58.1,1384500,0
2015-12-24,58.34,58.72,58.03,58.31,635367,0
2015-12-28,58.23,58.51,57.28,57.9,1002584,0
2015-12-29,58.33,58.48,57.03,58.05,936782,0
2015-12-30,58.03,58.05,57.29,57.48,572590,0
2015-12-31,57.11,57.8,57.05,57.18,762684,0
2016-01-04,56.11,57.32,55.815,57.29,1087126,0
2016-01-05,57.45,57.53,56.31,57.35,1353039,0
2016-01-06,56.1,57.15,56.005,56.06,2130867,0
2016-01-07,55.26,55.6,54.55,54.86,1518707,0
2016-01-08,55.23,55.9,53.66,53.81,1418928,0
2016-01-11,53.86,54.22,52.82,53.24,1685801,0
2016-01-12,53.87,54.21,53.25,53.94,1487580,0
2016-01-13,54.02,54.23,51.48,52.07,2779640,0
2016-01-14,52.28,52.48,51.35,51.73,1767031,0
2016-01-15,50.28,51.99,49.43,49.94,2052007,0
2016-01-19,50.75,50.78,48.42,48.9,2078800,0
2016-01-20,48.25,48.83,46.64,48.36,2433724,0
2016-01-21,48.19,48.63,47.33,47.67,2789395,0
2016-01-22,48.45,49.16,48.31,49.1,1888402,0
2016-01-25,48.79,48.94,46.97,47.06,1311141,0
2016-01-26,47.18,48.52,47.02,48.36,1684219,0
2016-01-27,48.03,48.44,46.97,47.09,1290516,0
2016-01-28,47.51,47.71,46.53,47,896380,0
2016-01-29,47.41,48.3,47.14,48.27,1637341,0
2016-02-01,47.74,48.23,46.9101,47.88,1459653,0
2016-02-02,47.39,47.69,46.65,46.76,1502275,0
2016-02-03,47.36,47.75,45.76,47.68,1597436,0
2016-02-04,47.77,48.51,47.43,47.79,920913,0
2016-02-05,47.69,47.87,45.26,45.56,1481040,0
2016-02-08,45.43,45.53,41.38,42.27,3943105,0
2016-02-09,41.49,41.83,40.015,40.68,3471505,0
2016-02-10,41.15,41.7399,39.51,39.71,2847256,0
2016-02-11,39.28,42.02,38.8455,41.55,3721800,0
2016-02-12,42.13,43.52,41.32,43.31,2530615,0
2016-02-16,43.95,44.33,43.2,44.15,1922794,0
2016-02-17,45.21,46.46,44.65,46.07,2411950,0
2016-02-18,45.51,46.88,41.38,43.17,6366694,0
2016-02-19,42.68,44.5,42.45,44.21,2454622,0
2016-02-22,44.47,46.47,44.22,46.46,2426168,0
2016-02-23,46.35,46.68,44.6101,46.06,2536201,0
2016-02-24,45.59,46.51,45,46.42,1508803,0
2016-02-25,46.57,46.57,45.69,46.51,1362571,0
2016-02-26,47.28,47.82,46.47,46.7,2096278,0
2016-02-29,46.93,47.57,46.57,47.13,1810527,0
2016-03-01,47.42,48.76,46.97,48.74,1546266,0
2016-03-02,48.5,49.14,47.44,48.84,1293109,0
2016-03-03,48.74,49.42,48.21,49.29,2059788,0
2016-03-04,49.45,50.13,49.08,49.93,2171695,0
2016-03-07,49.5,50.05,49.42,49.85,1792435,0
2016-03-08,49.61,49.79,48.59,48.9,2555413,0
2016-03-09,49.23,49.43,48.56,48.95,1672780,0
2016-03-10,49.06,50.35,48.12,48.71,1984379,0
2016-03-11,49.42,49.92,48.71,49.54,917878,0
2016-03-14,49.5,49.7299,48.87,49.04,912050,0
2016-03-15,48.9,48.9,48.08,48.58,1551528,0
2016-03-16,48.19,49.18,48.19,48.97,1276766,0
2016-03-17,49.01,49.56,48.784,49.27,1086699,0
2016-03-18,49.49,49.62,49.01,49.13,1501624,0
2016-03-21,48.9,49.09,48.22,48.29,1474418,0
2016-03-22,47.95,48.3,47.5396,48.11,1007361,0
2016-03-23,48.05,48.41,47.58,47.82,1454640,0
2016-03-24,48.14,48.14,47.12,47.91,1345585,0
2016-03-28,47.89,48.02,47.49,47.53,829750,0
2016-03-29,47.4,47.7,47.01,47.43,1770081,0
2016-03-30,47.78,48.14,46.97,47.37,1225034,0
2016-03-31,47.19,47.31,45.95,46.26,1683596,0
2016-04-01,45.9,46.42,45.41,46.29,1311850,0
2016-04-04,46.3,46.43,45.781,45.91,1189879,0
2016-04-05,45.34,45.4399,44.25,44.7,1859617,0
2016-04-06,44.69,45.07,44.42,44.79,915610,0
2016-04-07,44.46,44.67,43.39,43.61,1648441,0
2016-04-08,43.8,44.21,43.285,43.45,914823,0
2016-04-11,43.75,44.31,43.4,43.4,1077401,0
2016-04-12,43.38,43.91,43.29,43.74,682082,0
2016-04-13,44.07,44.8,44.05,44.68,1346291,0
2016-04-14,44.76,44.89,44.22,44.42,1584916,0
2016-04-15,44.52,44.83,44.055,44.63,1227042,0
2016-04-18,44.46,46.62,44.17,46.5,3077603,0
2016-04-19,46.79,47.57,46.57,47.32,3312082,0
2016-04-20,48.99,49.14,46.99,47.42,3456343,0
2016-04-21,47.44,48.45,47.07,48.1,1967454,0
2016-04-22,48.1,49.82,48.1,49.76,2830621,0
2016-04-25,49.76,51.28,49.58,51.26,3447350,0
2016-04-26,51.27,51.63,50.52,50.61,3059732,0
2016-04-27,50.63,51.08,49.92,49.98,3571946,0
2016-04-28,49.76,51.22,49.5,50.8,5889344,0
2016-04-29,50.56,50.75,49.13,49.29,4057088,0
2016-05-02,49.48,49.545,48.6,48.92,2555720,0
2016-05-03,48.5,48.591,47.37,47.39,2592035,0
2016-05-04,47.02,47.24,45.56,46.04,4054252,0
2016-05-05,46.19,46.37,43.86,44.09,4363469,0
2016-05-06,44.48,47,44.4,46.7,5681459,0
2016-05-09,46.7,48.29,46.62,47.67,3882208,0
2016-05-10,47.88,48.34,47.39,47.54,4112353,0
2016-05-11,47.27,48.07,46.68,47.46,4379770,0
2016-05-12,47.83,47.89,45.35,45.43,3850473,0
2016-05-13,45.31,46.59,45.12,45.86,3315417,0
2016-05-16,45.8,46.47,45.115,45.28,3634234,0
2016-05-17,45.13,46.29,44.81,45.64,2571604,0
2016-05-18,45.58,46.11,44.51,44.9,2086011,0
2016-05-19,44.68,45.1,44.345,44.39,1995043,0
2016-05-20,44.87,46.565,44.87,46.49,3173229,0
2016-05-23,46.49,46.94,46.1,46.15,1633976,0
2016-05-24,46.38,46.88,46.01,46.71,1746042,0
2016-05-25,46.71,47.95,46.67,47.81,1543570,0
2016-05-26,47.82,48.45,47.52,47.92,2448637,0
2016-05-27,48.08,49.355,48.08,48.95,2292095,0
2016-05-31,48.84,49.965,48.4,49.9,2270537,0
2016-06-01,49.35,50.81,49.35,50.73,2505700,0
2016-06-02,50.73,53.81,50.22,53.68,6037405,0
2016-06-03,53.42,54.41,52.44,54.3,4997425,0
2016-06-06,54.4,54.96,53.76,54.82,3058539,0
2016-06-07,55.07,56.6,54.92,56.06,4103981,0
2016-06-08,56.39,56.39,55.09,55.8,2356567,0
2016-06-09,55.5,55.8,55.05,55.36,2287004,0
2016-06-10,54.54,54.97,53.15,53.47,2509349,0
2016-06-13,53.3,53.58,52.34,52.38,2555326,0
2016-06-14,52.4,52.95,51.71,52.44,2032118,0
2016-06-15,52.35,53.43,52.35,52.64,1299111,0
2016-06-16,52.36,53.34,51.98,53.01,2966091,0
2016-06-17,53.18,54.3,52.9,53,2372146,0
2016-06-20,53.49,54.49,53,53.36,2213886,0
2016-06-21,53.31,53.44,52.12,53.09,2685216,0
2016-06-22,52.89,53.43,52.42,52.65,1809216,0
2016-06-23,53.33,53.93,52.795,53.5,2808331,0
2016-06-24,51.18,52.18,50.41,50.6,2837665,0
2016-06-27,50.39,50.87,49.04,49.6,2634997,0
2016-06-28,49.46,50.34,48.51,50.33,2619896,0
2016-06-29,50.55,53.3,50.55,51.94,3671545,0
2016-06-30,52.01,52.42,51.35,52.4,2437226,0
2016-07-01,52.22,53.3,52.165,52.57,1496791,0
2016-07-05,52.44,52.51,50.6,50.81,1817337,0
2016-07-06,50.06,51.405,49.93,51.33,1884889,0
2016-07-07,51.32,52.04,50.5,51.26,1029410,0
2016-07-08,51.45,52.69,50.752,51.85,1817211,0
2016-07-11,52.17,52.55,51.77,52.26,1700710,0
2016-07-12,52.79,53.26,52.17,52.85,1902873,0
2016-07-13,53.17,53.17,52.38,52.53,1302048,0
2016-07-14,52.65,53.19,52.28,52.91,701456,0
2016-07-15,53.28,53.64,52.035,52.18,1393000,0
2016-07-18,52.43,52.49,51.73,52.32,1156072,0
2016-07-19,52.08,52.4,51.83,52.09,1210075,0
2016-07-20,52.37,52.37,51.355,51.97,1534610,0
2016-07-21,51.05,53.83,49.91,53.71,3168525,0
2016-07-22,53.22,54.29,52.97,53.48,2189577,0
2016-07-25,53.25,53.7,52.14,52.25,2017969,0
2016-07-26,52.44,52.97,52.1,52.2,1377786,0
2016-07-27,52.21,52.38,51.65,52.04,1294047,0
2016-07-28,51.99,53.67,51.425,53.47,1771219,0
2016-07-29,53.33,53.58,52.73,53.42,2042764,0
2016-08-01,53.55,54.19,53.24,53.48,1552437,0
2016-08-02,51.32,51.66,49.19,49.19,17691899,0
2016-08-03,50.25,51.44,50.2,51.32,10717940,0
2016-08-04,51.46,51.87,50.66,51.79,5005876,0
2016-08-05,52.03,52.65,51.42,51.42,2140301,0
2016-08-08,51.57,52.03,51.16,51.29,1727476,0
2016-08-09,52.55,52.75,51.76,52.24,3435494,0
2016-08-10,52.15,52.17,50.7935,50.87,1733444,0
2016-08-11,50.89,51.48,50.89,51.01,978072,0
2016-08-12,50.88,51.46,50.71,51.02,1373592,0
2016-08-15,51.08,52.9,50.955,52.25,2603843,0
2016-08-16,52.3,52.44,51.56,52.16,1711000,0
2016-08-17,52.1,52.11,50.8,51.18,1648607,0
2016-08-18,51.25,52.09,51.2,51.54,1088789,0
2016-08-19,51.2,51.395,50.35,50.4,1105572,0
2016-08-22,50.51,50.51,49.36,49.89,1225672,0
2016-08-23,50.28,50.342,49.74,49.98,795163,0
2016-08-24,50.11,50.61,49.44,49.59,1400066,0
2016-08-25,49.5,49.725,49.07,49.3,1070321,0
2016-08-26,49.51,49.6,48.51,48.84,1287364,0
2016-08-29,48.91,49.96,48.88,49.86,1837512,0
2016-08-30,50.02,50.23,49.105,49.86,2239807,0
2016-08-31,49.87,50.62,49.64,50.23,2145263,0
2016-09-01,50.28,50.83,49.68,50.66,1587082,0
2016-09-02,50.98,52,50.71,51.78,1615592,0
2016-09-06,51.63,51.73,50.36,50.45,3059960,0
2016-09-07,50.42,51.19,50.07,50.79,2973169,0
2016-09-08,50.77,51.65,50.46,51.6,3519222,0
2016-09-09,51.08,51.196,49.66,49.69,3483908,0
2016-09-12,49.51,51.07,49.01,50.99,2725832,0
2016-09-13,50.38,50.74,49.42,49.74,2250109,0
2016-09-14,49.76,50.77,49.49,50.29,2638287,0
2016-09-15,50.53,52.2,49.97,52.03,3408132,0
2016-09-16,51.91,52.36,51.38,52.07,3052057,0
2016-09-19,52.24,52.82,51.76,52.29,2133941,0
2016-09-20,52.41,52.94,52.22,52.33,1530846,0
2016-09-21,52.39,53.36,52.36,53.25,2019840,0
2016-09-22,53.45,54,53.11,53.86,1337683,0
2016-09-23,53.5,54.23,53.5,53.91,1672477,0
2016-09-26,53.91,54.09,53.33,53.96,1259306,0
2016-09-27,53.96,54.79,53.79,54.3399,1982659,0
2016-09-28,54.51,55.12,53.84,54.94,1624569,0
2016-09-29,54.72,55.64,54.57,55.05,2334611,0
2016-09-30,55.25,55.25,54.55,54.78,1921963,0
2016-10-03,54.71,55.735,54.69,55.65,1755951,0
2016-10-04,55.56,56.26,55.37,55.9,1771901,0
2016-10-05,55.93,56.97,55.8546,56.09,1728221,0
2016-10-06,55.78,56.125,55.13,55.59,1801384,0
2016-10-07,55.84,55.84,54.76,55.45,933907,0
2016-10-10,55.86,56.08,55.62,56,859144,0
2016-10-11,55.84,55.9,55.08,55.33,1933751,0
2016-10-12,55.19,56.69,55.08,55.6,3209862,0
2016-10-13,55.22,57.07,54.97,56.98,3136360,0
2016-10-14,57.2,58.1,56.96,56.97,2701880,0
2016-10-17,57.15,57.835,56.61,56.69,1621834,0
2016-10-18,57.32,57.54,55.9675,56.62,2205462,0
2016-10-19,56.89,57.87,56.48,57.44,1818419,0
2016-10-20,57.92,59.57,57.9,59.18,3743108,0
2016-10-21,59.04,59.15,57.16,57.4,3458169,0
2016-10-24,57.73,58.58,57.48,58.56,1667406,0
2016-10-25,58.58,59.52,58.49,58.76,2379308,0
2016-10-26,58.61,58.61,57.82,58.23,1000500,0
2016-10-27,58.39,58.62,57.92,58.18,1212167,0
2016-10-28,58.07,58.72,57.34,57.38,2064676,0
2016-10-31,57.69,58.725,57.54,58.56,1823159,0
2016-11-01,58.59,58.69,57.15,57.19,2245219,0
2016-11-02,57.26,57.27,55.05,55.1,3741675,0
2016-11-03,55.36,55.85,54.71,54.92,2497303,0
2016-11-04,54.45,55.62,54.45,54.93,1712400,0
2016-11-07,55.91,56.75,55.36,56.25,1735353,0
2016-11-08,56.35,57.05,55.86,56.68,2181888,0
2016-11-09,54.32,58.6,54.28,57.93,3232892,0
2016-11-10,57.92,58.97,55.75,56.38,3535686,0
2016-11-11,55.89,56.43,54.53,55.55,2922253,0
2016-11-14,55.56,55.94,53.88,53.97,2412707,0
2016-11-15,53.96,54.88,53.89,54.8,1855443,0
2016-11-16,54.34,54.725,54.05,54.7,1566464,0
2016-11-17,54.4,55.78,54.4,55.66,1631528,0
2016-11-18,55.49,56.11,55.21,55.85,1488654,0
2016-11-21,55.91,56.59,55.65,56.17,1453410,0
2016-11-22,56.19,56.34,55.66,56.07,1162394,0
2016-11-23,55.94,56.51,55.61,55.69,1536031,0
2016-11-25,55.64,56.06,55.09,55.93,367525,0
2016-11-28,55.81,56.505,55.38,56.15,1527804,0
2016-11-29,56.36,57.995,56.11,57.69,2287096,0
2016-11-30,57,58.419,57,57.45,1563003,0
2016-12-01,57.31,58.14,55.43,56.22,2044084,0
2016-12-02,56.21,56.74,55.27,55.55,2018405,0
2016-12-05,55.96,57.05,55.8,56.66,1365924,0
2016-12-06,56.71,58.77,56.54,58.51,2912399,0
2016-12-07,58.61,58.925,57.89,58.64,1592935,0
2016-12-08,58.63,60.22,58.2401,59.93,2100546,0
2016-12-09,60.21,60.245,58.86,59,1686764,0
2016-12-12,58.88,59.1168,57.56,57.78,1971964,0
2016-12-13,57.86,58.61,57.86,58.53,1253657,0
2016-12-14,58.45,60,58.35,59.7,1512863,0
2016-12-15,60.02,60.04,58.29,58.46,1954856,0
2016-12-16,58.69,59.45,57.96,58.4,1688426,0
2016-12-19,58.28,58.6,57.84,58.07,702884,0
2016-12-20,58.24,58.81,58.09,58.35,871188,0
2016-12-21,58.27,59.65,57.8,59.58,1015178,0
2016-12-22,59.46,59.4939,58.69,59.07,654138,0
2016-12-23,58.95,59.53,58.77,58.89,508289,0
2016-12-27,59.05,59.79,58.92,59.55,698922,0
2016-12-28,59.51,59.68,58.71,58.95,833550,0
2016-12-29,58.86,59.085,58.1219,58.4,1305125,0
2016-12-30,58.41,58.75,57.69,57.93,1277533,0
2017-01-03,58.5,60.12,58.04,59.69,2076242,0
2017-01-04,59.87,60.39,59.23,60.39,1609745,0
2017-01-05,60.22,61.3464,59.67,60.76,2459584,0
2017-01-06,60.99,61.49,60.53,61.36,1435277,0
2017-01-09,61.14,61.79,60.61,61.64,1236900,0
2017-01-10,61.69,61.81,60.67,61.74,1364966,0
2017-01-11,61.61,62.45,61.33,61.89,1249184,0
2017-01-12,61.9,62.34,61.48,62.28,944640,0
2017-01-13,62.23,62.97,61.92,62.27,1462751,0
2017-01-17,62.08,62.5,61.57,62.16,1804060,0
2017-01-18,59.01,62.49,59.01,61.35,1319850,0
2017-01-19,61.35,62.78,61.18,61.68,2104877,0
2017-01-20,62.25,62.28,59.885,60.14,2389916,0
2017-01-23,61.12,62.03,60.89,61.46,3253829,0
2017-01-24,61.45,62.49,60.7676,62.43,2037782,0
2017-01-25,62.87,63,61.81,62.23,1519546,0
2017-01-26,59.67,60.3,57.01,58.02,14161737,0
2017-01-27,58.2,59.56,57.65,59.28,4178382,0
2017-01-30,59.07,59.55,58.45,59.33,1956616,0
2017-01-31,59.42,59.6,58.57,59.17,1174533,0
2017-02-01,59.76,61.92,59.55,61.14,4591570,0
2017-02-02,61.22,61.7,61.01,61.29,2331767,0
2017-02-03,61.37,63.99,61.04,61.85,3382518,0
2017-02-06,61.82,61.99,60.93,60.98,1721654,0
2017-02-07,60.94,61.2,60.32,60.42,1090852,0
2017-02-08,60.19,61.11,59.91,60.86,930437,0
2017-02-09,61.04,61.37,59.96,61.07,1692461,0
2017-02-10,61.08,61.3634,60.51,61.14,901512,0
2017-02-13,62.17,63.29,61.43,61.95,2615648,0
2017-02-14,61.59,62.25,61.4,61.95,2683643,0
2017-02-15,61.95,63.12,61.63,62.89,2362495,0
2017-02-16,62.73,63,62.24,62.72,1327179,0
2017-02-17,62.63,62.96,61.88,62.89,2400107,0
2017-02-21,62.8,63.19,62.05,62.82,2394528,0
2017-02-22,64.5,64.64,62.35,62.4,3601209,0
2017-02-23,63.02,63.3905,61.88,61.91,2567702,0
2017-02-24,61.92,62.59,61.61,62.54,2000544,0
2017-02-27,62.34,62.92,62.05,62.53,1194118,0
2017-02-28,62.42,62.42,61.65,62,1144250,0
2017-03-01,62.5,62.5,61.79,61.99,1470342,0
2017-03-02,61.83,61.91,60.7,60.825,1789374,0
2017-03-03,61.05,61.48,60.85,61.18,1682709,0
2017-03-06,60.9,61.4,60.88,61.21,754813,0
2017-03-07,64.39,64.5,63.81,64,12237444,0
2017-03-08,63.86,64.335,63.55,63.99,6402557,0
2017-03-09,63.92,64.25,62.97,63.51,4959763,0
2017-03-10,62.44,62.98,61.74,62.05,29356301,0
2017-03-13,61.51,62.3854,61.33,61.98,7268995,0
2017-03-14,61.97,62.5,61.41,62.46,4501463,0
2017-03-15,62.79,63.28,62.23,63.14,4453955,0
2017-03-16,63.53,64.15,62.88,63.22,3496918,0
2017-03-17,63.59,63.92,62.89,63.86,4394931,0
2017-03-20,63.7,63.77,62.84,63.06,2756964,0
2017-03-21,63.22,63.26,61.73,61.87,3657760,0
2017-03-22,62.05,62.23,61.34,61.65,2880456,0
2017-03-23,61.54,62.36,61.25,61.88,1716658,0
2017-03-24,61.9,62.225,61.5,61.99,1778939,0
2017-03-27,61.7,62.485,61.35,62.17,1583866,0
2017-03-28,61.95,65.1,61.85,62.92,1826187,0
2017-03-29,62.62,63.115,62.465,62.99,1903347,0
2017-03-30,61.9,63.22,61.66,63.2,2131261,0
2017-03-31,63.07,63.77,63.05,63.51,2357558,0
2017-04-03,63.49,63.8,62.73,63.07,1995751,0
2017-04-04,63.06,63.67,62.52,63.48,1841469,0
2017-04-05,63.42,64.32,62.82,62.865,1511001,0
2017-04-06,62.77,63.67,62.6,63.15,1801246,0
2017-04-07,63,63.11,62.3,62.55,1883404,0
2017-04-10,64.26,64.48,63.09,63.61,3294661,0
2017-04-11,63.43,63.79,62.71,63.55,2441347,0
2017-04-12,63.51,64.07,63.13,63.99,2177275,0
2017-04-13,63.98,64.37,62.291,62.38,4288150,0
2017-04-17,62.5,62.63,58.62,58.79,7542804,0
2017-04-18,57.66,58.45,57.31,58.04,5264500,0
2017-04-19,58.15,59.82,58.1,59.58,4130245,0
2017-04-20,59.93,60.5,59.65,59.84,2601428,0
2017-04-21,59.81,60.28,59.52,59.61,1801744,0
2017-04-24,60.25,60.655,59.76,60.34,1822326,0
2017-04-25,61.05,62.61,60.55,62.54,3784749,0
2017-04-26,62.69,63.61,62.24,63.3,3414915,0
2017-04-27,63.97,65.605,63.84,65,4371820,0
2017-04-28,65.13,65.18,63.89,64.44,3682731,0
2017-05-01,63.46,65.17,62.62,62.93,5661885,0
2017-05-02,62.94,63.63,62.41,63.17,2984896,0
2017-05-03,63.16,63.16,60.26,60.38,3393253,0
2017-05-04,60.49,60.82,59.83,60.06,2995545,0
2017-05-05,60.56,61.72,60.0711,61.6,3515165,0
2017-05-08,61.76,62.37,60.7,61.28,2074884,0
2017-05-09,60.89,61.735,60.43,61.24,2897203,0
2017-05-10,61.15,61.76,60.42,61.67,2439584,0
2017-05-11,61.29,61.79,60.86,61.63,1511995,0
2017-05-12,61.64,61.68,60.94,61.37,1295742,0
2017-05-15,61.24,62.07,61.24,61.51,1553106,0
2017-05-16,61.82,62.45,61.69,62.27,2025745,0
2017-05-17,63.81,65.41,62.69,62.77,8831331,0
2017-05-18,62.81,63.63,62.26,62.55,2555022,0
2017-05-19,62.68,64.17,62.07,63.53,2068177,0
2017-05-22,63.48,63.97,63.37,63.8,1568168,0
2017-05-23,64.05,64.23,63.2,63.86,1746905,0
2017-05-24,63.53,63.83,61.62,63.33,3358736,0
2017-05-25,63.61,64.76,62.52,63.9,3043654,0
2017-05-26,64.03,64.1527,63.48,64.13,1553045,0
2017-05-30,64.07,64.262,62.325,63.63,1126465,0
2017-05-31,63.76,64.15,63.2,63.77,1994240,0
2017-06-01,63.99,65.25,63.53,65.21,2298601,0
2017-06-02,65.45,66.31,64.85,66.08,1974821,0
2017-06-05,66.2,66.44,65.37,66.19,2318256,0
2017-06-06,66.21,66.27,64.3,64.58,2059160,0
2017-06-07,64.69,65.055,64.54,64.89,1540917,0
2017-06-08,64.77,64.77,63.39,63.97,2026071,0
2017-06-09,65.44,66.25,64.505,65.02,4855659,0
2017-06-12,64.63,65.38,64.29,64.99,2127712,0
2017-06-13,64.71,66.33,64.71,66.04,1794472,0
2017-06-14,66.34,66.48,64.61,64.88,1624537,0
2017-06-15,64.61,65.35,64.21,65.28,1249727,0
2017-06-16,65.21,65.21,63.7,64.5,2803405,0
2017-06-19,64.66,65.285,64.23,64.98,1339344,0
2017-06-20,65.06,65.06,63.1,63.24,1479031,0
2017-06-21,63.4,63.47,62.7501,63.24,1741423,0
2017-06-22,63.24,63.77,62.56,63.02,1814994,0
2017-06-23,63.12,64.01,62.62,63.89,1197226,0
2017-06-26,64.04,64.46,63.65,63.85,882481,0
2017-06-27,63.81,64.98,63.6548,63.83,1580948,0
2017-06-28,64.04,65.19,64.04,64.74,1427422,0
2017-06-29,64.41,64.46,62.27,62.69,2292757,0
2017-06-30,63.23,63.29,62.04,62.76,1597475,0
2017-07-03,63.29,63.715,62.86,62.88,597225,0
2017-07-05,62.89,63.22,62.22,62.77,1482713,0
2017-07-06,62.84,64.12,62.48,63.4,2826807,0
2017-07-07,63.65,64.62,63.46,63.89,1528876,0
2017-07-10,63.83,64.43,63.54,64.3,1061298,0
2017-07-11,64.36,65.305,64.25,64.78,1507526,0
2017-07-12,65.14,65.66,64.73,65.19,1615205,0
2017-07-13,65.14,65.14,64.5,64.65,2276883,0
2017-07-14,64.97,66.26,64.94,66,1899031,0
2017-07-17,66.05,66.5,65.47,65.88,1426651,0
2017-07-18,65.67,65.77,64.96,65.52,1571359,0
2017-07-19,65.79,66,65,65.09,1671389,0
2017-07-20,65.25,66,65.01,65.09,1314539,0
2017-07-21,64.84,65.27,64.15,64.72,1761007,0
2017-07-24,64.66,64.92,64.14,64.33,2037458,0
2017-07-25,64.51,65.16,64.0422,64.45,1408065,0
2017-07-26,62.99,64.3,62.71,64.27,2177307,0
2017-07-27,64.4,64.62,62.9,63.88,2127884,0
2017-07-28,63.8,64.19,63.5,63.94,1160470,0
2017-07-31,63.98,64.5,63.32,64.03,1237719,0
2017-08-01,64.19,66.48,63.53,65.49,3443865,0
2017-08-02,65.17,65.17,63.4,64,3197549,0
2017-08-03,63.53,63.725,60.7,61.11,4822907,0
2017-08-04,60.86,61.39,60.16,60.62,2401657,0
2017-08-07,60.5,60.59,59.7,60.04,1386584,0
2017-08-08,59.89,60.49,59.33,59.71,1383290,0
2017-08-09,59.3,59.92,58.96,59.74,1376862,0
2017-08-10,59.19,59.62,58.15,58.19,1907470,0
2017-08-11,58.41,58.66,58.02,58.46,1211529,0
2017-08-14,58.74,59.46,58.59,58.72,1722607,0
2017-08-15,58.64,58.83,57.99,58.15,1191382,0
2017-08-16,58.46,58.75,57.82,58.46,1670003,0
2017-08-17,58.34,58.4,56.88,56.94,1514455,0
2017-08-18,56.72,57.38,56.22,56.84,2084893,0
2017-08-21,56.95,57.03,56.54,56.65,987839,0
2017-08-22,56.81,57.66,56.81,57.45,1555950,0
2017-08-23,57.31,57.92,57.23,57.28,1399974,0
2017-08-24,57.25,57.69,56.47,57.31,1706060,0
2017-08-25,57.56,57.72,56.64,56.64,1115533,0
2017-08-28,56.61,57.02,56.44,56.66,901075,0
2017-08-29,56.29,59.9,55.965,57.77,3636593,0
2017-08-30,57.56,57.9,57.05,57.2,1586776,0
2017-08-31,57.38,57.44,56.51,57.29,1734503,0
2017-09-01,57.62,58.7,57.62,58.47,1625684,0
2017-09-05,58.47,58.6699,56.84,57.15,1744879,0
2017-09-06,57.38,57.74,57.14,57.6,1068905,0
2017-09-07,57.61,57.9499,55.44,55.49,2188834,0
2017-09-08,55.49,55.9,54.535,54.6,2453588,0
2017-09-11,55.02,55.3,54.4,54.56,2208460,0
2017-09-12,54.49,54.81,54.23,54.59,1304572,0
2017-09-13,54.24,54.58,53.74,53.94,3276166,0
2017-09-14,53.86,53.98,52.14,53.07,4134928,0
2017-09-15,53.4,53.4,52.44,52.95,3134613,0
2017-09-18,52.69,53.42,52.4501,52.85,2261078,0
2017-09-19,52.78,53.49,52.39,53.38,3022558,0
2017-09-20,53.6,54.7,53.39,53.56,2677468,0
2017-09-21,53.65,53.91,52.85,53.25,1277911,0
2017-09-22,53.28,53.57,52.84,53.26,1006321,0
2017-09-25,53.25,54.04,53.07,54,1921582,0
2017-09-26,53.61,53.61,52.09,52.15,2757566,0
2017-09-27,52.33,53.59,52.17,53.31,1744732,0
2017-09-28,53,53.43,52.57,53.02,1413334,0
2017-09-29,53.07,54.45,52.93,54.23,2145746,0
2017-10-02,54.01,54.2825,53.46,53.83,1471304,0
2017-10-03,53.85,54.34,53.69,54.32,897872,0
2017-10-04,54.21,54.65,53.89,54.09,1352192,0
2017-10-05,54.25,54.77,53.99,54.03,1432461,0
2017-10-06,53.88,54.11,53.28,53.33,1726567,0
2017-10-09,53.28,53.48,51.625,51.68,2820848,0
2017-10-10,52.03,52.36,51.47,51.7,3159927,0
2017-10-11,51.75,51.98,51.39,51.65,1936160,0
2017-10-12,51.38,51.43,48.73,49.03,5246234,0
2017-10-13,48.31,48.6413,47.48,48.38,5939638,0
2017-10-16,48.72,49.45,48.32,49.03,2163728,0
2017-10-17,49,49.165,48.68,48.85,1629223,0
2017-10-18,48.83,50.09,48.7,49.71,2999640,0
2017-10-19,49.55,49.87,49.04,49.32,2506946,0
2017-10-20,49.72,49.84,49.24,49.3,1824063,0
2017-10-23,49.48,49.57,48.73,48.98,1892691,0
2017-10-24,48.87,49.07,48.59,49,1470316,0
2017-10-25,48.9,49.04,48.26,49,1968814,0
2017-10-26,48.87,49.03,47.91,47.92,1676220,0
2017-10-27,47.56,47.6,46.41,46.49,4191150,0
2017-10-30,46.23,49,46.07,48.39,6043096,0
2017-10-31,48.42,48.92,47.53,48.54,2900399,0
2017-11-01,48.85,49.13,48.34,48.77,3100078,0
2017-11-02,48.72,48.79,47.95,48.27,1889323,0
2017-11-03,47.83,48.3,47.55,48.07,2379227,0
2017-11-06,49.85,51.56,49.57,50.82,5894399,0
2017-11-07,50.81,51.15,49.61,50.07,2564969,0
2017-11-08,49.99,50.2,48.4475,48.73,3750512,0
2017-11-09,50,51.89,48.88,50.3,4288777,0
2017-11-10,50.13,51.29,50,50.81,2211731,0
