Date,Open,High,Low,Close,Volume,OpenInt
1996-08-16,29.38,31.25,26.88,28.12,2691800,0
1996-08-19,28.75,29.68,27.2,27.35,441520,0
1996-08-20,27.5,28.12,27.2,27.5,240080,0
1996-08-21,27.5,27.5,26.25,26.25,582840,0
1996-08-22,26.57,26.57,26.25,26.25,845600,0
1996-08-23,26.25,26.57,26.25,26.57,136680,0
1996-08-26,26.57,26.57,26.25,26.25,72120,0
1996-08-27,26.25,26.57,26.25,26.25,39880,0
1996-08-28,26.57,26.57,26.25,26.57,52640,0
1996-08-29,26.57,26.57,26.25,26.32,14200,0
1996-08-30,26.25,26.57,26.25,26.25,16040,0
1996-09-03,26.57,26.57,26.1,26.25,139320,0
1996-09-04,26.25,26.57,26.25,26.25,63000,0
1996-09-05,26.57,26.57,26.25,26.25,54000,0
1996-09-06,26.25,26.57,26.25,26.25,49360,0
1996-09-09,26.57,26.57,26.25,26.25,66720,0
1996-09-10,26.25,26.57,26.25,26.25,29720,0
1996-09-11,26.57,26.57,21.88,21.88,293880,0
1996-09-12,22.82,23.45,21.88,22.82,197000,0
1996-09-13,23.45,23.75,22.5,23.45,55160,0
1996-09-16,23.45,23.45,22.5,22.82,71560,0
1996-09-17,22.82,22.82,21.25,21.55,101840,0
1996-09-18,21.55,21.55,20.62,20.95,101920,0
1996-09-19,20.95,21.55,20.62,21.25,74440,0
1996-09-20,20.95,24.05,20.95,24.05,219000,0
1996-09-23,24.05,24.05,22.82,23.12,145000,0
1996-09-24,23.12,23.12,22.18,22.82,80040,0
1996-09-25,22.82,23.75,22.5,23.75,147240,0
1996-09-26,23.75,26.88,23.45,26.88,174600,0
1996-09-27,26.88,31.88,26.57,31.25,245920,0
1996-09-30,31.25,34.7,31.25,32.98,214520,0
1996-10-01,33.12,33.12,27.2,27.5,293480,0
1996-10-02,27.5,27.8,27.5,27.8,61680,0
1996-10-03,27.8,30.32,27.5,30,82640,0
1996-10-04,30,31.55,30,30.95,83760,0
1996-10-07,30.62,33.42,30.32,30.95,163360,0
1996-10-08,30.62,30.95,28.75,29.05,95320,0
1996-10-09,29.38,29.38,27.5,28.75,107360,0
1996-10-10,28.12,30.95,28.12,30.62,127440,0
1996-10-11,30.95,33.12,30.62,31.25,277920,0
1996-10-14,30.95,31.25,30.32,30.62,100080,0
1996-10-15,30.62,31.25,29.68,30.32,90360,0
1996-10-16,30.32,31.55,29.68,30.62,107400,0
1996-10-17,30.62,31.88,30.32,31.25,92080,0
1996-10-18,31.88,31.88,31.25,31.25,104880,0
1996-10-21,31.88,31.88,31.25,31.25,27400,0
1996-10-22,31.88,31.88,29.38,29.38,66600,0
1996-10-23,29.05,29.68,28.45,29.68,99360,0
1996-10-24,29.68,30,29.05,29.38,45200,0
1996-10-25,29.38,29.38,28.12,28.27,20520,0
1996-10-28,28.45,28.45,26.88,27.2,97320,0
1996-10-29,26.88,27.5,26.88,26.88,51000,0
1996-10-30,27.2,27.2,26.88,27.2,41480,0
1996-10-31,27.8,28.75,27.5,27.8,195080,0
1996-11-01,28.12,28.12,24.38,24.7,118800,0
1996-11-04,24.7,25.93,24.05,24.38,110480,0
1996-11-05,24.38,24.7,22.5,23.12,87400,0
1996-11-06,23.12,25.62,22.82,25,207440,0
1996-11-07,25,25.3,24.05,24.05,83000,0
1996-11-08,24.38,24.38,23.45,24.38,29720,0
1996-11-11,24.38,24.38,23.45,23.45,44760,0
1996-11-12,23.45,24.38,21.88,22.5,100560,0
1996-11-13,22.82,23.12,22.18,22.5,63880,0
1996-11-14,22.5,24.7,22.18,24.05,71720,0
1996-11-15,24.05,25,24.05,24.7,38360,0
1996-11-18,24.7,25,24.05,25,51120,0
1996-11-19,25,25.62,24.7,25.3,64400,0
1996-11-20,25,25.3,25,25.3,15280,0
1996-11-21,25,27.5,25,27.45,84240,0
1996-11-22,27.2,28.12,26.25,26.57,57400,0
1996-11-25,27.2,28.12,26.25,26.88,44600,0
1996-11-26,27.5,27.5,26.57,26.57,27720,0
1996-11-27,27.5,27.5,26.57,26.57,42440,0
1996-11-29,27.5,27.5,26.57,27.35,10960,0
1996-12-02,27.5,27.5,26.88,26.88,14120,0
1996-12-03,26.57,29.05,25.3,28.45,154640,0
1996-12-04,27.8,31.88,27.8,29.38,149760,0
1996-12-05,29.68,30.32,29.38,30.32,28680,0
1996-12-06,29.05,29.38,28.12,28.75,47480,0
1996-12-09,29.38,31.55,28.75,30.95,117960,0
1996-12-10,31.25,31.25,30,30,69040,0
1996-12-11,30,30.32,28.12,29.05,41760,0
1996-12-12,29.68,29.68,28.75,29.68,15840,0
1996-12-13,29.38,30,28.75,29.38,30880,0
1996-12-16,29.68,29.68,28.12,28.12,40480,0
1996-12-17,28.12,29.05,27.5,28.45,13600,0
1996-12-18,29.68,29.68,28.45,28.45,84800,0
1996-12-19,28.45,28.75,27.2,28.12,51200,0
1996-12-20,28.12,28.12,27.2,27.5,58080,0
1996-12-23,28.12,28.12,27.5,28.12,1200,0
1996-12-24,27.8,28.12,27.5,27.8,180040,0
1996-12-26,28.12,28.12,27.5,27.8,6640,0
1996-12-27,27.8,28.75,27.8,28.12,15080,0
1996-12-30,28.75,28.75,27.8,28.45,34080,0
1996-12-31,28.75,28.75,28.12,28.75,13800,0
1997-01-02,28.12,28.45,27.8,28.12,55080,0
1997-01-03,27.8,28.45,27.5,27.8,32040,0
1997-01-06,28.45,30,27.8,29.68,42200,0
1997-01-07,30,30.95,29.68,30.32,48480,0
1997-01-08,30.32,30.62,29.68,29.68,22680,0
1997-01-09,29.38,30.32,28.45,28.75,20880,0
1997-01-10,28.45,30,28.12,30,36360,0
1997-01-13,30,30.62,29.05,30.62,42120,0
1997-01-14,30,30.95,29.38,29.68,21120,0
1997-01-15,29.68,30.95,29.05,30.62,48640,0
1997-01-16,30.62,31.25,30.62,31.25,38000,0
1997-01-17,31.25,32.2,30.62,31.55,80440,0
1997-01-20,31.55,33.42,30.95,33.12,87040,0
1997-01-21,32.8,40.92,32.5,40.92,490760,0
1997-01-22,43.12,48.42,42.8,48.42,693720,0
1997-01-23,48.75,49.38,45.62,46.25,333720,0
1997-01-24,45.95,47.8,45.95,47.2,137560,0
1997-01-27,47.5,47.8,45.95,46.25,95280,0
1997-01-28,45.95,46.25,42.5,44.38,155360,0
1997-01-29,44.05,45,44.05,44.67,81720,0
1997-01-30,44.67,45,44.05,44.67,34120,0
1997-01-31,44.67,45,44.05,44.05,26400,0
1997-02-03,44.05,45,44.05,44.67,82240,0
1997-02-04,45,45,44.67,45,47160,0
1997-02-05,45,45.62,43.75,44.67,191760,0
1997-02-06,44.05,45,41.88,42.02,103040,0
1997-02-07,42.2,42.2,38.12,38.75,142400,0
1997-02-10,38.75,40,37.17,37.17,104400,0
1997-02-11,36.55,37.17,33.75,35.3,258160,0
1997-02-12,35.3,38.75,34.08,36.88,258160,0
1997-02-13,37.5,41.25,36.88,40.92,114800,0
1997-02-14,41.25,44.05,40.92,42.2,211760,0
1997-02-18,42.5,42.5,39.38,40.62,388880,0
1997-02-19,40.62,45.33,39.7,45,330640,0
1997-02-20,45,45.95,44.38,45.33,253480,0
1997-02-21,45.33,48.42,45.33,48.42,324320,0
1997-02-24,47.5,57.2,46.55,55.48,872400,0
1997-02-25,55.92,56.25,50.3,50.3,570280,0
1997-02-26,50.3,50.62,46.25,49.7,362800,0
1997-02-27,49.7,54.7,49.7,53.12,353920,0
1997-02-28,53.75,60,53.45,60,583200,0
1997-03-03,59.05,65,58.45,63.12,424960,0
1997-03-04,63.75,66.55,60.33,62.2,468360,0
1997-03-05,63.42,64.38,61.55,63.12,166240,0
1997-03-06,63.12,63.12,58.45,58.75,133200,0
1997-03-07,59.05,62.8,57.2,62.2,210760,0
1997-03-10,62.8,62.8,60.33,60.62,147360,0
1997-03-11,60.95,61.55,58.75,59.38,101280,0
1997-03-12,57.5,57.8,54.05,56.4,427000,0
1997-03-13,55,56.58,52.5,54.05,164960,0
1997-03-14,54.38,56.88,49.38,52.17,402240,0
1997-03-17,52.5,53.12,48.75,50.95,452600,0
1997-03-18,50.62,51.88,49.52,50,101920,0
1997-03-19,49.7,50,48.75,49.08,91040,0
1997-03-20,49.38,50,46.25,48.12,383040,0
1997-03-21,48.42,48.42,45.95,47.5,98480,0
1997-03-24,47.5,47.8,43.75,45.15,251480,0
1997-03-25,45.62,45.95,43.45,45.62,209680,0
1997-03-26,45.95,45.95,44.67,45,188480,0
1997-03-27,45.33,45.62,43.75,44.67,103920,0
1997-03-31,43.75,45.62,42.5,45,196360,0
1997-04-01,45.33,49.08,45,46.55,301920,0
1997-04-02,46.55,46.55,43.75,44.23,189000,0
1997-04-03,43.75,44.38,41.25,42.65,146360,0
1997-04-04,40.62,44.67,39.38,43.75,183400,0
1997-04-07,44.05,47.5,43.75,46.55,193240,0
1997-04-08,46.55,48.12,46.25,47.65,139560,0
1997-04-09,49.7,49.7,47.8,48.12,112960,0
1997-04-10,48.12,48.42,46.88,47.5,45760,0
1997-04-11,45.95,46.88,44.67,44.67,87000,0
1997-04-14,45,45,43.75,43.9,53280,0
1997-04-15,45,45.95,43.75,44.05,83720,0
1997-04-16,44.05,44.05,42.8,43.45,41840,0
1997-04-17,44.05,44.05,39.38,39.85,311360,0
1997-04-18,39.7,43.75,39.38,42.65,154240,0
1997-04-21,42.8,44.38,40.92,41.25,114520,0
1997-04-22,40.92,41.88,40,40.92,97440,0
1997-04-23,40.92,41.25,38.12,40.77,212600,0
1997-04-24,43.75,47.8,43.45,44.23,663160,0
1997-04-25,43.45,43.45,37.5,39.05,501640,0
1997-04-28,38.75,38.75,36.88,38.45,345800,0
1997-04-29,38.12,39.05,34.7,36.88,726920,0
1997-04-30,36.55,38.12,36.25,37.5,315560,0
1997-05-01,37.83,38.45,36.55,37.83,248120,0
1997-05-02,38.45,42.8,37.83,42.5,328120,0
1997-05-05,43.12,45.33,42.8,45.33,412000,0
1997-05-06,45,47.5,44.67,45,579960,0
1997-05-07,45.33,45.95,44.67,44.67,145280,0
1997-05-08,44.38,45.95,41.88,44.85,558920,0
1997-05-09,44.67,45.62,44.38,44.67,171320,0
1997-05-12,45,45.33,43.45,44.05,86640,0
1997-05-13,43.45,44.05,41.58,42.5,111080,0
1997-05-14,42.2,44.05,41.25,42.2,149440,0
1997-05-15,42.2,42.2,39.7,40,259640,0
1997-05-16,40,41.88,39.7,39.85,151040,0
1997-05-19,40,40,38.12,38.75,190840,0
1997-05-20,39.05,39.7,37.5,39.52,290800,0
1997-05-21,39.7,42.5,39.38,40.3,378880,0
1997-05-22,40.62,42.2,40,42.2,248160,0
1997-05-23,41.88,44.05,41.58,42.8,363000,0
1997-05-27,43.12,43.75,42.8,43.12,234880,0
1997-05-28,42.8,43.45,42.5,43.45,231160,0
1997-05-29,42.5,43.45,40.62,43.12,316600,0
1997-05-30,41.25,44.05,41.25,44.05,201400,0
1997-06-02,43.75,49.08,43.75,48.75,454440,0
1997-06-03,48.12,48.75,46.55,46.88,225160,0
1997-06-04,47.2,47.8,45.62,46.25,159800,0
1997-06-05,46.25,49.08,45.95,48.75,178400,0
1997-06-06,49.08,51.55,48.75,51.25,418040,0
1997-06-09,51.73,53.45,51.55,52.5,383560,0
1997-06-10,52.5,53.45,48.75,49.7,156480,0
1997-06-11,49.85,50.62,47.5,47.5,151760,0
1997-06-12,48.12,49.08,47.5,48.42,218960,0
1997-06-13,48.75,49.7,47.8,47.8,138320,0
1997-06-16,48.12,48.12,47.5,47.5,37920,0
1997-06-17,47.02,47.2,46.25,46.88,176520,0
1997-06-18,46.88,46.88,46.25,46.88,137640,0
1997-06-19,46.88,50,46.73,49.38,323320,0
1997-06-20,50.3,51.88,49.7,49.7,298200,0
1997-06-23,50,50,48.42,49.08,113040,0
1997-06-24,49.7,50.3,49.38,49.85,112520,0
1997-06-25,50.3,51.25,49.38,49.85,141560,0
1997-06-26,50,50,45.95,46.88,179240,0
1997-06-27,47.5,48.12,45.33,45.95,163080,0
1997-06-30,45.95,50,45.33,49.08,455240,0
1997-07-01,49.08,49.08,45.48,45.77,207400,0
1997-07-02,45.95,46.55,43.9,44.92,348800,0
1997-07-03,45.15,45.33,45,45.33,151920,0
1997-07-07,45,45.62,44.67,45.33,317240,0
1997-07-08,45.33,50.62,45,50.3,796800,0
1997-07-09,55.62,62.2,55,61.55,1633120,0
1997-07-10,60.95,66.25,60,64.08,928040,0
1997-07-11,63.12,63.75,61.88,62.5,316520,0
1997-07-14,62.2,62.5,60,61.55,366280,0
1997-07-15,61.25,64.7,59.05,64.53,490760,0
1997-07-16,64.7,68.45,64.38,67.97,695960,0
1997-07-17,68.45,69.53,65,69.53,511280,0
1997-07-18,69.05,69.05,66.88,67.35,358000,0
1997-07-21,66.55,68.45,65.62,66.55,210600,0
1997-07-22,66.25,66.88,64.53,65.78,137320,0
1997-07-23,65.62,65.62,60,63.42,269960,0
1997-07-24,63.12,66.88,61.25,66.25,182200,0
1997-07-25,65.95,70.3,64.7,65,274640,0
1997-07-28,65.62,65.62,63.42,64.7,91560,0
1997-07-29,64.53,70.3,63.75,70.3,399720,0
1997-07-30,70.92,74.38,70.3,73.45,289800,0
1997-07-31,75.33,78.12,73.45,76.25,350000,0
1997-08-01,76.55,77.5,73.75,74.38,181800,0
1997-08-04,73.75,73.75,70.62,72.8,270560,0
1997-08-05,72.8,76.25,72.5,74.67,159280,0
1997-08-06,74.67,76.25,74.67,76.25,129560,0
1997-08-07,77.2,78.12,75.62,75.95,270120,0
1997-08-08,75.62,75.62,70,71.4,236080,0
1997-08-11,72.2,72.2,68.75,70.3,324680,0
1997-08-12,70.3,70.62,65.62,65.95,265080,0
1997-08-13,67.5,69.7,67.5,67.97,343440,0
1997-08-14,68.75,75,68.75,74.38,383120,0
1997-08-15,73.75,76.25,71.25,71.88,262840,0
1997-08-18,71.88,72.2,67.35,69.05,236600,0
1997-08-19,69.38,73.12,68.12,69.05,246560,0
1997-08-20,68.75,70.62,68.75,70.15,1088280,0
1997-08-21,71.58,71.58,68.75,69.7,450760,0
1997-08-22,68.75,69.53,68.75,69.53,296640,0
1997-08-25,69.53,71.88,69.38,70.92,341000,0
1997-08-26,70,72.97,70,72.2,304280,0
1997-08-27,73.12,77.8,72.8,77.5,531840,0
1997-08-28,77.2,77.5,74.38,75.95,185160,0
1997-08-29,76.55,84.38,75.95,80.3,532880,0
1997-09-02,81.25,87.97,80.95,87.97,587800,0
1997-09-03,87.8,92.2,87.5,91.25,651080,0
1997-09-04,91.25,91.25,85.3,87.2,284960,0
1997-09-05,89.05,90,85.62,86.58,342360,0
1997-09-08,86.58,94.22,86.25,94.22,434600,0
1997-09-09,96.25,96.88,91.1,91.88,377320,0
1997-09-10,92.8,93.12,89.05,89.38,246520,0
1997-09-11,88.75,92.2,87.8,91.55,299480,0
1997-09-12,91.88,94.7,91.88,93.28,159920,0
1997-09-15,93.6,94.38,92.5,93.42,138280,0
1997-09-16,93.42,94.7,89.67,90.95,275960,0
1997-09-17,91.55,93.9,90,93.6,158560,0
1997-09-18,94.08,96.88,92.8,96.4,170400,0
1997-09-19,95.95,102.8,95,101.88,321840,0
1997-09-22,104.7,112.2,102.2,111.55,845200,0
1997-09-23,114.7,114.7,106.55,108.45,671120,0
1997-09-24,108.45,117.5,102.8,115.3,1067480,0
1997-09-25,115.3,119.7,110.3,111.25,519800,0
1997-09-26,113.45,115,108.45,109.38,252760,0
1997-09-29,109.05,115.3,106.4,110.95,387160,0
1997-09-30,110.95,117.5,110.3,117.5,466160,0
1997-10-01,119.05,119.38,110.95,114.7,482200,0
1997-10-02,115,115.62,111.88,113.75,224720,0
1997-10-03,115.3,118.75,112.5,117.2,386720,0
1997-10-06,118.45,119.05,95,98.28,1551240,0
1997-10-07,95,95.62,79.7,85,4117360,0
1997-10-08,85.78,91.88,81.25,87.8,1783200,0
1997-10-09,88.75,93.75,88.45,91.88,883600,0
1997-10-10,91.88,95,90.95,93.75,432840,0
1997-10-13,94.7,94.85,89.67,91.25,250920,0
1997-10-14,91.25,94.38,87.8,89.67,340440,0
1997-10-15,88.75,88.75,81.55,82.83,907320,0
1997-10-16,83.45,85,72.2,72.8,1196080,0
1997-10-17,77.5,78.75,72.8,75.33,2002800,0
1997-10-20,79.7,84.7,76.88,84.7,868240,0
1997-10-21,85,94.85,84.85,94.85,1770160,0
1997-10-22,94.38,94.38,88.12,92.03,1015880,0
1997-10-23,86.58,91.55,84.53,86.88,702040,0
1997-10-24,88.75,90.33,81.55,82.65,585960,0
1997-10-27,80.47,81.88,73.45,73.45,675800,0
1997-10-28,66.88,80,65.3,80,966840,0
1997-10-29,81.25,87.2,79.7,82.5,809440,0
1997-10-30,79.38,81.88,76.25,78.28,533240,0
1997-10-31,80,82.5,76.25,77.2,412720,0
1997-11-03,79.08,82.17,78.9,82.03,520760,0
1997-11-04,82.03,82.5,80,81.72,192760,0
1997-11-05,82.5,85.62,81.88,84.53,557160,0
1997-11-06,84.53,85.92,84.05,85,250000,0
1997-11-07,82.5,82.83,80,81.88,346760,0
1997-11-10,79.38,80,72.2,73.12,1036840,0
1997-11-11,73.12,73.75,65.3,66.25,1250120,0
1997-11-12,64.7,67.17,62.5,63.12,637240,0
1997-11-13,65,65,52.65,56.73,1521160,0
1997-11-14,57.5,62.2,57.5,61.25,1021320,0
1997-11-17,63.75,67.97,63.42,66.1,652000,0
1997-11-18,66.88,67.5,60.33,64.7,715600,0
1997-11-19,59.05,61.55,57.5,59.38,738560,0
1997-11-20,60.62,63.75,60.62,62.27,491160,0
1997-11-21,63.12,63.42,59.67,60.08,357720,0
1997-11-24,60.15,60.62,58.75,60.33,483920,0
1997-11-25,59.67,61.25,58.75,59.92,346680,0
1997-11-26,60,60.62,58.45,59.85,222800,0
1997-11-28,60,62.8,59.85,62.65,266120,0
1997-12-01,63.75,66.88,63.42,66.4,729000,0
1997-12-02,65.78,66.25,57.2,58.9,1362560,0
1997-12-03,59.67,59.67,49.38,53.12,3271160,0
1997-12-04,53.27,53.27,50,51.4,880080,0
1997-12-05,50.3,52.02,49.08,50.77,684480,0
1997-12-08,51.02,57.2,50.77,57.2,782920,0
1997-12-09,57.8,59.67,55.92,57.8,839600,0
1997-12-10,57.8,57.8,51.25,53.75,615680,0
1997-12-11,52.5,55.62,51.55,55.3,421640,0
1997-12-12,56.4,57.2,53.45,55.92,223840,0
1997-12-15,55.62,55.77,50,50,408960,0
1997-12-16,52.5,53.75,50.15,52.58,259760,0
1997-12-17,52.98,53.45,48.12,50.3,1159920,0
1997-12-18,50.95,50.95,45,46.55,594840,0
1997-12-19,45.33,46.88,43.45,46.48,585840,0
1997-12-22,47.35,50.3,47.35,49.08,422680,0
1997-12-23,50.95,53.45,48.75,48.75,609160,0
1997-12-24,49.08,50.62,48.75,50,106520,0
1997-12-26,49.7,50.62,47.5,48.75,110200,0
1997-12-29,49.7,50.3,48.75,49.38,127720,0
1997-12-30,49.38,55.3,48.12,55.3,626040,0
1997-12-31,54.7,57.98,54.05,57.5,612720,0
1998-01-02,57.2,57.8,53.75,57.35,221720,0
1998-01-05,58.12,63.42,56.88,63.27,1302440,0
1998-01-06,62.8,63.42,60,61.48,413960,0
1998-01-07,60.62,63.12,55.62,62.35,653080,0
1998-01-08,61.55,63.42,60.33,61.1,649120,0
1998-01-09,60.62,60.77,56.25,57.2,597040,0
1998-01-12,55,58.75,52.98,56.58,418840,0
1998-01-13,57.8,58.75,56.58,57.1,238920,0
1998-01-14,57.5,57.8,55.62,56.88,206200,0
1998-01-15,55.92,57.35,54.7,56.4,141520,0
1998-01-16,56.58,57.8,55.62,57.2,197680,0
1998-01-20,58.6,59.05,56.88,58.27,272320,0
1998-01-21,58.12,60.62,56.58,59.85,342600,0
1998-01-22,59.67,60,58.45,59.23,191760,0
1998-01-23,58.6,59.67,53.75,55,560280,0
1998-01-26,55,55.3,49.85,50.62,456600,0
1998-01-27,49.7,53.45,49.38,49.77,470040,0
1998-01-28,49.85,51.25,46.88,51.1,533960,0
1998-01-29,51.25,51.25,50,50.48,354600,0
1998-01-30,50.62,54.85,50.3,54.52,503560,0
1998-02-02,56.25,60,55.92,59.52,702320,0
1998-02-03,59.52,62.5,59.38,61.88,454600,0
1998-02-04,61.25,61.88,59.67,61.4,321600,0
1998-02-05,62.02,62.5,60,62.5,410360,0
1998-02-06,62.5,63.12,57.98,57.98,304880,0
1998-02-09,58.75,68.75,58.75,68.45,891640,0
1998-02-10,67.83,69.38,65.95,66.88,507360,0
1998-02-11,66.55,67.35,64.38,66.55,238640,0
1998-02-12,65.62,69.7,65.62,69.38,294520,0
1998-02-13,68.75,69.38,64.38,65.3,732520,0
1998-02-17,66.1,66.25,64.08,65,259440,0
1998-02-18,64.7,65.62,63.12,63.75,229600,0
1998-02-19,64.38,65.62,63.27,65,188280,0
1998-02-20,65.62,66.88,64.38,64.7,273280,0
1998-02-23,65,66.25,65,65.7,193200,0
1998-02-24,65.47,66.25,63.42,64.22,318640,0
1998-02-25,64.22,65,61.88,62.02,422720,0
1998-02-26,60.62,65.95,60.33,65.95,329360,0
1998-02-27,64.38,67.5,64.08,66.88,463960,0
1998-03-02,65.78,66.88,63.75,65.95,383520,0
1998-03-03,65.62,66.25,65,65.47,91760,0
1998-03-04,65.47,65.47,62.98,63.27,179000,0
1998-03-05,62.2,62.2,55,57.02,429920,0
1998-03-06,58.12,61.25,57.98,60.62,790200,0
1998-03-09,60.95,62.5,60,62.2,229720,0
1998-03-10,63.12,64.08,62.5,64.08,280280,0
1998-03-11,64.38,65.95,61.1,61.88,384480,0
1998-03-12,62.5,62.5,61.1,61.4,231480,0
1998-03-13,57.35,59.38,51.88,53.45,1746560,0
1998-03-16,55.92,58.12,55,57.5,847560,0
1998-03-17,57.5,57.65,55,55.62,369200,0
1998-03-18,55.3,57.65,55.15,57.35,309560,0
1998-03-19,57.65,59.38,57.2,59.05,341320,0
1998-03-20,58.12,58.6,57.2,58.27,175800,0
1998-03-23,58.45,60.15,55,59.05,494280,0
1998-03-24,59.52,60.95,58.75,60.15,249920,0
1998-03-25,60.95,61.25,59.05,60.48,279360,0
1998-03-26,59.67,61.1,59.05,59.85,152200,0
1998-03-27,60.62,61.25,60,60.95,209880,0
1998-03-30,60.62,61.1,59.38,60.62,130200,0
1998-03-31,60.95,62.5,60,62.35,272120,0
1998-04-01,64.38,67.17,63.75,64.7,1103880,0
1998-04-02,64.7,65.47,63.42,65.3,498960,0
1998-04-03,65.3,70.3,65.3,67.97,959520,0
1998-04-06,69.38,69.53,63.75,64.38,436000,0
1998-04-07,64.7,68.12,64.22,67.5,394520,0
1998-04-08,63.42,63.42,57.2,58.9,1666720,0
1998-04-09,58.9,60.77,58.6,58.6,493320,0
1998-04-13,59.05,59.05,56.25,56.73,353320,0
1998-04-14,56.73,56.88,55.48,56.1,405160,0
1998-04-15,56.1,56.4,52.83,54.23,717960,0
1998-04-16,54.05,54.85,51.55,54.38,776640,0
1998-04-17,55,56.73,54.52,56.4,506520,0
1998-04-20,57.2,58.75,56.4,58.6,413880,0
1998-04-21,59.38,60,56.25,57.02,545920,0
1998-04-22,57.98,58.9,57.8,58.27,235800,0
1998-04-23,59.38,59.67,56.25,56.4,264000,0
1998-04-24,57.8,57.8,54.85,55.92,306440,0
1998-04-27,55.15,55.48,52.5,52.83,464120,0
1998-04-28,53.9,58.6,53.75,57.98,648320,0
1998-04-29,58.75,60.77,58.6,60.33,746720,0
1998-04-30,61.1,64.38,60.33,62.35,770520,0
1998-05-01,63.12,63.12,59.05,60.62,225320,0
1998-05-04,60.95,64.08,60.95,62.5,589720,0
1998-05-05,62.2,64.22,60.62,62.5,418880,0
1998-05-06,63.42,63.42,60.62,60.95,176560,0
1998-05-07,61.55,61.55,59.05,59.52,130240,0
1998-05-08,60,60.62,58.9,59.38,98080,0
1998-05-11,60,62.2,58.6,59.38,184960,0
1998-05-12,60.33,60.33,59.38,59.52,140640,0
1998-05-13,60,60.33,58.12,59.85,221280,0
1998-05-14,59.05,59.38,57.02,58.27,262080,0
1998-05-15,58.12,58.75,57.02,57.8,133200,0
1998-05-18,58.75,59.05,55.3,56.25,232360,0
1998-05-19,57.2,58.12,56.1,57.5,199440,0
1998-05-20,58.12,58.6,54.7,55.3,221880,0
1998-05-21,55.77,56.4,55.15,55.62,149240,0
1998-05-22,56.25,56.88,55,55.92,143480,0
1998-05-27,53.12,53.45,50.77,53.12,452000,0
1998-05-28,53.45,56.25,52.65,55.77,206080,0
1998-05-29,56.1,56.25,54.05,54.05,215960,0
1998-06-01,53.75,54.38,50.62,51.55,336640,0
1998-06-02,51.55,52.83,50.3,51.25,209320,0
1998-06-03,51.25,51.73,49.38,50.3,205240,0
1998-06-04,50.77,55,50.62,55,274120,0
1998-06-05,55,57.5,55,55.77,265040,0
1998-06-08,56.25,58.9,55.77,58.45,287360,0
1998-06-09,58.75,60,58.45,58.6,276600,0
1998-06-10,58.9,59.85,56.88,57.98,346560,0
1998-06-11,56.88,57.5,54.38,55.15,369920,0
1998-06-12,56.88,57.2,49.38,52.5,1219040,0
1998-06-15,50.62,52.17,49.7,50.62,349080,0
1998-06-16,51.88,53.12,50.95,52.27,267480,0
1998-06-17,53.9,56.73,53.45,55.48,661840,0
1998-06-18,55,55.62,52.5,52.5,387360,0
1998-06-19,53.12,53.45,51.25,52.02,368320,0
1998-06-22,52.17,54.23,51.55,53.75,211240,0
1998-06-23,54.05,54.85,52.5,52.83,246320,0
1998-06-24,52.83,54.05,51.88,53.9,214200,0
1998-06-25,54.05,57.2,53.75,55.62,468320,0
1998-06-26,55.3,56.25,54.38,55.62,109280,0
1998-06-29,56.25,57.2,55.62,56.25,159720,0
1998-06-30,56.58,57.5,55.15,57.35,199600,0
1998-07-01,57.2,59.05,56.25,57.8,586480,0
1998-07-02,57.98,58.6,55,56.25,648320,0
1998-07-06,56.88,57.35,55,55.62,447480,0
1998-07-07,56.1,57.5,55.77,57.2,320160,0
1998-07-08,57.2,59.38,55.3,57.8,329360,0
1998-07-09,58.12,64.22,57.8,63.9,992920,0
1998-07-10,64.22,66.1,60.95,61.25,356040,0
1998-07-13,76.4,88.12,72.5,86.25,3184240,0
1998-07-14,86.4,86.58,75.62,76.4,1705960,0
1998-07-15,76.55,84.7,73.75,84.53,1171160,0
1998-07-16,86.1,86.25,80.47,84.22,603560,0
1998-07-17,84.05,84.05,81.88,83.28,235680,0
1998-07-20,82.83,83.28,79.38,80.62,403840,0
1998-07-21,80,81.25,76.25,80,656080,0
1998-07-22,74.67,75,71.58,71.88,971600,0
1998-07-23,70.3,70.3,62.5,62.8,937840,0
1998-07-24,64.08,68.12,63.75,67.83,716800,0
1998-07-27,67.5,68.45,66.25,67.5,489400,0
1998-07-28,67.83,68.12,64.38,67.83,483360,0
1998-07-29,68.28,68.28,65.62,66.25,135480,0
1998-07-30,65.78,69.05,65.3,68.45,332400,0
1998-07-31,68.45,68.6,65.95,68.12,230320,0
1998-08-03,67.97,68.12,63.9,64.7,249080,0
1998-08-04,65,66.55,62.65,62.8,301120,0
1998-08-05,62.65,63.75,59.67,61.25,261760,0
1998-08-06,60.62,67.83,60,67.83,381240,0
1998-08-07,69.7,74.67,68.9,71.72,687680,0
1998-08-10,73.45,73.45,67.65,69.38,367920,0
1998-08-11,65.95,71.72,65.62,70,452560,0
1998-08-12,70,74.05,69.7,72.2,506560,0
1998-08-13,71.88,72.97,66.55,67.35,298000,0
1998-08-14,69.05,70.78,68.45,69.05,157600,0
1998-08-17,69.05,70.62,68.12,68.45,163240,0
1998-08-18,69.38,70,66.55,67.5,368800,0
1998-08-19,66.88,68.75,64.38,65.3,290600,0
1998-08-20,65.62,65.95,60,60.15,746440,0
1998-08-21,60,64.85,58.12,64.38,621440,0
1998-08-24,65,65.62,60.62,62.02,263480,0
1998-08-25,62.8,64.53,62.8,63.27,346560,0
1998-08-26,61.88,62.65,59.85,60.33,211920,0
1998-08-27,58.75,58.75,55,55.62,371120,0
1998-08-28,55.15,55.92,51.55,52.17,478480,0
1998-08-31,52.17,52.5,41.25,41.58,645480,0
1998-09-01,44.38,46.88,39.05,44.67,1456200,0
1998-09-02,46.88,51.88,45,47.2,595800,0
1998-09-03,46.25,47.98,45,45.62,268920,0
1998-09-04,46.25,48.12,42.2,43.9,512600,0
1998-09-08,49.85,50.95,46.25,47.5,478400,0
1998-09-09,48.12,48.42,46.25,47.98,250240,0
1998-09-10,47.2,48.75,45.33,48.27,276160,0
1998-09-11,48.42,48.42,45.95,47.8,196080,0
1998-09-14,49.38,50,48.27,48.75,270360,0
1998-09-15,48.12,48.75,46.55,47.8,184480,0
1998-09-16,48.12,48.75,46.88,47.8,335800,0
1998-09-17,46.55,46.88,45,46.4,182280,0
1998-09-18,46.25,46.4,44.67,45.23,153040,0
1998-09-21,43.6,46.88,42.8,46.88,321600,0
1998-09-22,46.4,49.7,45.15,45.62,275280,0
1998-09-23,46.25,48.12,45,47.8,274120,0
1998-09-24,47.5,48.27,45.15,45.62,285120,0
1998-09-25,45.33,46.88,44.38,46.25,285640,0
1998-09-28,46.55,47.65,45.33,45.95,196280,0
1998-09-29,46.55,46.55,44.38,45.15,226840,0
1998-09-30,44.52,46.73,43.27,46.73,242720,0
1998-10-01,44.67,45.95,43.6,43.9,281320,0
1998-10-02,44.05,45.33,42.65,44.45,260120,0
1998-10-05,43.9,44.05,41.25,42.35,198840,0
1998-10-06,42.8,43.75,38.75,39.52,422600,0
1998-10-07,37.83,38.45,30.77,32.35,1002320,0
1998-10-08,30.62,31.55,25,30.07,1157360,0
1998-10-09,32.8,33.12,29.68,32.27,744600,0
1998-10-12,33.6,37.17,32.5,35.48,1296280,0
1998-10-13,35.48,35.48,31.55,32.5,986560,0
1998-10-14,32.2,36.55,30.62,33.12,721680,0
1998-10-15,32.5,35.95,31.88,35.48,718720,0
1998-10-16,37.5,40,35.95,37.65,938240,0
1998-10-19,37.83,40,36.88,39.52,556840,0
1998-10-20,40.48,43.12,40,41.25,718000,0
1998-10-21,41.25,43.45,40.3,43.27,499080,0
1998-10-22,43.27,43.27,41.4,42.5,319200,0
1998-10-23,42.2,42.5,40.15,40.48,371240,0
1998-10-26,40.48,42.2,40.15,41.73,333680,0
1998-10-27,43.12,45.15,42.65,44.67,615720,0
1998-10-28,42.8,44.38,41.58,42.98,462400,0
1998-10-29,42.98,44.38,42.98,43.75,287520,0
1998-10-30,44.05,45.33,43.12,45,382960,0
1998-11-02,46.1,49.38,44.52,48.9,495640,0
1998-11-03,49.52,49.52,46.25,47.2,352120,0
1998-11-04,48.6,50.62,48.6,49.23,612360,0
1998-11-05,49.38,53.9,48.75,52.5,568080,0
1998-11-06,53.27,59.52,53.27,57.8,809920,0
1998-11-09,60,62.98,59.67,62.5,732280,0
1998-11-10,66.55,70.92,56.58,56.88,1577840,0
1998-11-11,59.23,62.2,59.05,60.33,661680,0
1998-11-12,59.05,59.05,55,55.3,786560,0
1998-11-13,56.1,58.45,55,55.3,431840,0
1998-11-16,57.2,57.8,54.05,54.85,394920,0
1998-11-17,54.85,57.8,51.25,56.25,575200,0
1998-11-18,56.88,59.05,55.92,57.5,530600,0
1998-11-19,58.75,60.95,57.5,58.12,552000,0
1998-11-20,60,61.25,58.75,59.67,373400,0
1998-11-23,61.1,65.3,60.95,65,814120,0
1998-11-24,66.25,69.85,66.1,66.88,760280,0
1998-11-25,68.12,69.53,67.65,69.05,325600,0
1998-11-27,70,73.12,69.38,72.97,309640,0
1998-11-30,81.55,83.12,67.35,67.65,1073080,0
1998-12-01,65,66.88,61.88,63.6,1065640,0
1998-12-02,64.08,64.08,60.48,62.5,568720,0
1998-12-03,62.2,63.42,57.8,57.98,544920,0
1998-12-04,59.05,61.88,58.75,60,438440,0
1998-12-07,61.25,64.7,60.15,64.08,336160,0
1998-12-08,65.78,69.38,64.08,66.55,753480,0
1998-12-09,66.55,70.3,66.25,68.6,383480,0
1998-12-10,69.38,69.7,65.62,68.12,525440,0
1998-12-11,66.25,68.75,65.78,67.03,380880,0
1998-12-14,65.62,66.88,64.08,65.62,377640,0
1998-12-15,67.03,67.83,65.95,67.5,179760,0
1998-12-16,69.38,70.62,65.62,66.25,534240,0
1998-12-17,67.17,68.45,65.95,67.35,311600,0
1998-12-18,68.28,70.92,66.55,69.85,591280,0
1998-12-21,72.03,83.12,72.03,80.3,1361040,0
1998-12-22,87.5,96.4,80,96.1,2730520,0
1998-12-23,109.85,117.5,104.38,111.88,2652120,0
1998-12-24,112.8,116.25,110,112.5,934000,0
1998-12-28,120,162.5,118.6,141.88,3235760,0
1998-12-29,153.12,157.5,143.45,150.3,2421200,0
1998-12-30,151.88,153.12,120,127.03,2791280,0
1998-12-31,125,125.62,116.25,116.95,1043120,0
1999-01-04,129.7,141.25,127.38,138.6,2556040,0
1999-01-05,139.38,141.25,133.12,135.15,1344360,0
1999-01-06,143.12,143.45,135,135.78,1702720,0
1999-01-07,136.25,162.65,135.78,160.15,2362560,0
1999-01-08,177.65,187.2,168.75,169.05,3614040,0
1999-01-11,201.25,237.5,183.75,221.25,3130160,0
1999-01-12,257.5,270,205,252.35,5545920,0
1999-01-13,182.5,252.5,176.55,232.2,3791240,0
1999-01-14,243.12,249.7,212.2,214.38,2092080,0
1999-01-15,215.15,227.5,213.75,215,1282120,0
1999-01-19,229.38,233.75,215.78,225.47,1319400,0
1999-01-20,230.15,237.2,215,216.25,1368240,0
1999-01-21,212.35,214.38,183.6,193.45,2451400,0
1999-01-22,171.25,200,170,195.95,1591320,0
1999-01-25,201.88,205,192.5,199.38,669400,0
1999-01-26,202.8,208.12,200,200.3,820200,0
1999-01-27,208.12,212.5,200.95,208.9,721160,0
1999-01-28,215,253.12,209.38,248.75,1836360,0
1999-01-29,248.12,281.25,230,275.95,3282920,0
1999-02-01,302.5,332.2,285.6,312.2,3478680,0
1999-02-02,307.5,316.25,279.4,291.25,3674600,0
1999-02-03,289.35,302.5,266.25,276.25,2996600,0
1999-02-04,288.6,304.35,265,267.5,2462440,0
1999-02-05,255.6,263.75,225.3,244.7,2379960,0
1999-02-08,244.7,256.15,225,228.75,1441060,0
1999-02-09,225,229.35,200.3,200.95,1753740,0
1999-02-10,190.95,213.75,175.3,213.75,2115580,0
1999-02-11,225,241.25,215,241.25,1986620,0
1999-02-12,244.05,245,225,230,834020,0
1999-02-16,244.7,249.05,226.25,228.45,729720,0
1999-02-17,218.1,222.5,201.25,210,766460,0
1999-02-18,212.5,217.5,192.5,195.95,1120180,0
1999-02-19,199.35,205,195,200.6,591660,0
1999-02-22,220.95,246.55,215,242.8,2431560,0
1999-02-23,259.7,260.3,225.3,233.75,2401140,0
1999-02-24,242.2,242.5,231.25,236.85,805860,0
1999-02-25,231.25,238.75,225,233.1,613200,0
1999-02-26,237.2,240.6,226.9,230,1312040,0
1999-03-01,232.8,245,231.25,242.8,959920,0
1999-03-02,245,245.95,235,238.45,570060,0
1999-03-03,242.5,243.75,230.95,235.95,449160,0
1999-03-04,236.55,237.2,228.75,234.4,370060,0
1999-03-05,233.1,236.25,222.8,228.75,717000,0
1999-03-08,229.35,232.5,218.75,231.25,717100,0
1999-03-09,232.5,253.1,232.2,247.8,1559720,0
1999-03-10,252.5,270.95,247.5,270.6,1410980,0
1999-03-11,266.85,284.7,255,266.85,1532260,0
1999-03-12,270,273.15,252.5,254.05,557820,0
1999-03-15,260.3,273.75,258.75,270.6,707380,0
1999-03-16,276.25,287.5,276.25,284.4,1230560,0
1999-03-17,286.25,288.15,273.15,277.5,489980,0
1999-03-18,277.2,298.45,274.35,293.45,1099280,0
1999-03-19,291.9,309.7,291.9,302.5,1221840,0
1999-03-22,306.9,309.7,296.85,299.4,665140,0
1999-03-23,288.15,291.25,277.8,281.25,734280,0
1999-03-24,270,270,258.75,264.7,985860,0
1999-03-25,275,287.5,274.7,282.5,613280,0
1999-03-26,283.75,296.85,276.9,289.35,523620,0
1999-03-29,292.8,300.95,290,299.7,534140,0
1999-03-30,293.1,296.85,288.75,290.3,473980,0
1999-03-31,293.1,304.35,289.35,291.55,1124440,0
1999-04-01,298.75,305,293.75,304.35,572340,0
1999-04-05,311.25,363.15,310,363.15,1902460,0
1999-04-06,363.75,395.6,350,380,1467000,0
1999-04-07,395,435,380.95,422.5,1826720,0
1999-04-08,442.5,488.1,420,464.4,1724320,0
1999-04-09,464.4,478.75,442.5,450.6,1104040,0
1999-04-12,429.4,500.6,425,480,1675820,0
1999-04-13,523.75,635,517.5,627.5,2719080,0
1999-04-14,675.95,722.5,563.75,564.4,3871820,0
1999-04-15,587.5,595,430,507.2,4444380,0
1999-04-16,492.5,505,455,462.8,1575920,0
1999-04-19,442.5,460,355,369.05,2894720,0
1999-04-20,370,465,367.2,449.05,3582720,0
1999-04-21,471.9,520,460,492.5,2198300,0
1999-04-22,532.5,540,466.25,480,1477540,0
1999-04-23,510,530,500,520.3,1775380,0
1999-04-26,557.5,612.5,551.25,600,1877080,0
1999-04-27,624.4,630,575,597.2,1755520,0
1999-04-28,567.5,580.65,519.45,530.95,1736700,0
1999-04-29,506.25,583.75,500.6,580,1825860,0
1999-04-30,610,612.5,535,577.5,1645500,0
1999-05-03,575.6,576.25,537.5,557.5,852820,0
1999-05-04,547.8,580,505,515,1213240,0
1999-05-05,523.75,560.6,486.55,560,1961320,0
1999-05-06,555,570,522.5,525.3,1201900,0
1999-05-07,551.25,567.2,530.6,551.85,1375400,0
1999-05-10,558.45,600,545,599.05,1490240,0
1999-05-11,600,604.35,570.6,575,1122100,0
1999-05-12,592.5,596.25,553.75,561.25,1679680,0
1999-05-13,567.2,581.85,548.75,558.45,762100,0
1999-05-14,530,550,520,534.05,972540,0
1999-05-17,520,549.7,500,549.4,1124120,0
1999-05-18,554.4,565,535.65,555.15,932300,0
1999-05-19,553.45,575.95,553.45,572.8,842280,0
1999-05-20,578.1,582.5,540,541.9,554420,0
1999-05-21,548.1,556.9,530,530.6,739480,0
1999-05-24,540,540,475,500,865080,0
1999-05-25,504.4,515,450,450.6,905460,0
1999-05-26,458.1,465,398.8,447.5,1825230,0
1999-05-27,435,459.4,418.7,420,920730,0
1999-05-28,430,448.7,420,445,589860,0
1999-06-01,431.2,440,390,393.1,1723510,0
1999-06-02,392.5,409.4,350,382.5,1976020,0
1999-06-03,394.4,400,372.5,373.7,814560,0
1999-06-04,383.1,386.2,370,376.9,591320,0
1999-06-07,395,435,385.6,418.7,1264450,0
1999-06-08,430.6,431.9,405,407.5,638880,0
1999-06-09,416.2,418.1,393.1,405,377580,0
1999-06-10,392.5,402.5,385,395,329110,0
1999-06-11,401.2,404.4,373.7,377.5,435170,0
1999-06-14,375,376.3,311.9,320,1100340,0
1999-06-15,304.4,341.2,302.5,320,1358350,0
1999-06-16,345,358.7,337.5,356.2,1091830,0
1999-06-17,352.5,366.2,341.2,347.5,874750,0
1999-06-18,357.5,357.5,342.5,350,352990,0
1999-06-21,365,410,358.1,406.9,1151060,0
1999-06-22,410,436.3,390.6,393.1,1627640,0
1999-06-23,376.9,401.2,373.7,386.9,735870,0
1999-06-24,394.4,401.9,380,381.9,529370,0
1999-06-25,387.5,391.3,360,364.4,521330,0
1999-06-28,371.9,380,350.6,378.8,546470,0
1999-06-29,386.2,397.5,380.6,391.9,685110,0
1999-06-30,398.8,419.4,383.8,399.4,1238240,0
1999-07-01,408.8,416.2,390,396.9,756220,0
1999-07-02,401.2,404.4,391.3,399.4,415950,0
1999-07-06,405,426.2,400,410.6,828650,0
1999-07-07,403.7,411.2,398.8,409.4,480130,0
1999-07-08,409.4,420,403.1,411.9,523230,0
1999-07-09,416.9,420,396.2,397.5,485480,0
1999-07-12,401.2,405,381.2,383.1,467750,0
1999-07-13,368.1,387.8,363.1,378.8,648390,0
1999-07-14,387.5,391.3,370.6,377.5,414160,0
1999-07-15,381.2,395,380,390,544720,0
1999-07-16,387.5,390,374.4,375,389990,0
1999-07-19,365,370,346.3,346.9,997690,0
1999-07-20,340.6,340.6,330,330.6,712380,0
1999-07-21,335.6,342.5,325,338.8,549340,0
1999-07-22,339.4,339.4,316.3,317.5,763540,0
1999-07-23,321.2,322.5,311.2,320,366850,0
1999-07-26,310.6,315,302.5,302.5,425280,0
1999-07-27,311.9,317.5,302.5,313.1,391050,0
1999-07-28,318.1,341.2,305.6,339.7,626640,0
1999-07-29,325,331.3,313.7,320,652520,0
1999-07-30,317.5,318.8,300,301.3,458210,0
1999-08-02,301.3,309.4,285.6,290,441130,0
1999-08-03,282.5,283.1,245,246.9,1983450,0
1999-08-04,245.6,258.8,236.2,237.5,1090340,0
1999-08-05,233.8,276.2,225,273.8,1607510,0
1999-08-06,269.4,281.2,256.3,257.5,883330,0
1999-08-09,258.1,262.5,237.5,239.4,466870,0
1999-08-10,233.8,240,215.6,225,1033800,0
1999-08-11,232.5,238.7,223.7,234.4,624190,0
1999-08-12,245,255.6,242.5,243.8,628920,0
1999-08-13,258.8,262.5,243.1,261.2,567640,0
1999-08-16,260.6,269.4,255,268.7,531040,0
1999-08-17,283.7,305,280,302.5,1796300,0
1999-08-18,283.7,307.5,276.2,280.6,1491860,0
1999-08-19,268.7,270.6,253.1,254.4,720820,0
1999-08-20,260.6,269.4,255,265.6,567170,0
1999-08-23,277.5,280,270,271.9,431890,0
1999-08-24,268.7,281.2,262.5,265,689580,0
1999-08-25,271.3,280,262.5,279.4,495930,0
1999-08-26,280.6,295,275,277.5,810380,0
1999-08-27,265,265.6,252.5,259.4,661990,0
1999-08-30,256.9,257.5,235,236.2,575960,0
1999-08-31,239.4,251.2,230,250,695350,0
1999-09-01,251.2,255,240,241.9,362850,0
1999-09-02,237.5,241.9,232.5,241.3,276780,0
1999-09-03,249.4,254.4,243.8,250,598660,0
1999-09-07,250,259.4,247.5,250.6,383240,0
1999-09-08,245,248.8,240,240.6,271010,0
1999-09-09,241.9,243.8,231.9,235.3,424920,0
1999-09-10,243.1,250,235,246.2,480210,0
1999-09-13,239.4,250,237.5,248.1,354670,0
1999-09-14,242.5,251.2,236.9,240.3,439020,0
1999-09-15,242.5,245.6,234.4,235.6,281150,0
1999-09-16,233.1,240,225,229.4,470470,0
1999-09-17,234.4,235,222.5,224.4,357550,0
1999-09-20,226.9,231.2,223.1,229.4,407370,0
1999-09-21,226.9,232.5,222.5,224.4,321520,0
1999-09-22,226.3,231.2,220,230.6,382140,0
1999-09-23,234.4,245,225,225.6,632740,0
1999-09-24,225,232.5,221.9,224.4,294780,0
1999-09-27,231.2,233.8,221.9,223.7,259910,0
1999-09-28,225,225.6,213.1,222.5,317230,0
1999-09-29,220.6,264.4,218.8,250,1476150,0
1999-09-30,247.5,255,233.8,235,723330,0
1999-10-01,233.1,242.5,227.5,232.2,533490,0
1999-10-04,235,235,228.1,232.5,264870,0
1999-10-05,235,257.5,233.1,249.4,867780,0
1999-10-06,251.2,266.9,250,263.1,1030450,0
1999-10-07,269.4,285.6,263.8,278.4,972390,0
1999-10-08,265,272.3,262.5,268.7,484040,0
1999-10-11,253.1,260,251.2,259.4,471210,0
1999-10-12,252.5,258.8,250,254.1,489490,0
1999-10-13,245,270,245,256.3,847480,0
1999-10-14,259.4,267.5,255,265,565570,0
1999-10-15,247.5,257.5,245,250.6,552590,0
1999-10-18,246.2,251.9,230,233.1,524170,0
1999-10-19,242.5,243.1,228.8,229.4,429400,0
1999-10-20,235.6,236.2,220.6,230.6,390640,0
1999-10-21,226.9,228.1,221.9,226.9,358750,0
1999-10-22,226.3,239.4,225,231.9,625340,0
1999-10-25,230,232.5,224.4,227.5,276970,0
1999-10-26,230,231.2,221.2,222.5,363700,0
1999-10-27,220.6,227.5,216.2,221.9,385600,0
1999-10-28,229.4,246.2,226.6,244.4,980910,0
1999-10-29,250,260,235,238.1,1068070,0
1999-11-01,245,258.1,245,257.5,748790,0
1999-11-02,255.6,266.9,250,253.7,517360,0
1999-11-03,263.1,263.8,256.9,261.9,622060,0
1999-11-04,269.4,316.3,268.7,313.7,2082770,0
1999-11-05,331.3,346.3,300,307.5,1665830,0
1999-11-08,298.1,320,295,320,711570,0
1999-11-09,324.4,327.2,310.6,323.1,486200,0
1999-11-10,312.5,321.2,311.2,313.1,332110,0
1999-11-11,322.5,330,305,309.4,529160,0
1999-11-12,320,375,318.8,367.5,1794960,0
1999-11-15,371.2,396.9,370,381.2,1236820,0
1999-11-17,388.7,389.4,347.5,349.4,860670,0
1999-11-18,361.3,366.9,358.7,360,602850,0
1999-11-19,359.4,363.8,355,356.9,356070,0
1999-11-22,358.1,358.1,339.4,344.4,450950,0
1999-11-23,331.3,342.5,307.5,320,1199140,0
1999-11-24,310.6,325,307.5,313.7,1020560,0
1999-11-26,320,323.8,317.5,319.4,248170,0
1999-11-29,320.6,323.8,307.5,308.8,495050,0
1999-11-30,310,315.6,297.5,300.6,628760,0
1999-12-01,315,320,298.7,306.2,546240,0
1999-12-02,308.8,313.7,304.4,310.6,412530,0
1999-12-03,322.5,326.2,311.2,311.2,628320,0
1999-12-06,311.2,315,301.3,303.1,372450,0
1999-12-07,302.5,322.5,290.6,320.6,694950,0
1999-12-08,316.3,318.1,301.9,306.2,660980,0
1999-12-09,315,338.8,307.5,338.1,916030,0
1999-12-10,348.8,360,335,355.6,1092890,0
1999-12-13,356.2,360,340,343.7,746510,0
1999-12-14,340,340.6,310.6,313.7,713030,0
1999-12-15,302.5,313.1,296.9,300.6,652810,0
1999-12-16,308.8,308.8,300,303.1,578300,0
1999-12-17,307.5,308.8,295.6,300.6,534140,0
1999-12-20,293.8,302.5,282.5,289.4,652440,0
1999-12-21,292.5,300,288.1,290.6,624890,0
1999-12-22,287.5,288.1,267.5,274.4,577730,0
1999-12-23,276.2,281.2,272.5,272.5,510450,0
1999-12-27,274.4,290,273.8,278.1,684760,0
1999-12-28,277.5,279.4,256.9,257.5,651670,0
1999-12-29,270.6,289.4,270,285,828780,0
1999-12-30,297.5,297.5,265.6,270,600680,0
1999-12-31,263.8,268.7,260,261.2,385650,0
2000-01-03,268.7,282.5,260,280.6,728150,0
2000-01-04,280,298.7,272.5,273.1,710420,0
2000-01-05,271.9,272.5,252.5,261.2,690950,0
2000-01-06,265,277.5,260,263.8,513560,0
2000-01-07,261.2,269.4,260,266.9,377470,0
2000-01-10,274.4,285,266.9,280.6,499650,0
2000-01-11,280.6,280.6,265,266.9,505700,0
2000-01-12,266.2,273.8,256.9,260.6,807770,0
2000-01-13,260,283.7,252.5,280.6,781060,0
2000-01-14,285.6,290,272.5,287.5,683060,0
2000-01-18,283.7,296.2,275,279.4,592250,0
2000-01-19,292,292.5,260.6,261.9,1073980,0
2000-01-20,267.5,267.5,250,250.6,846120,0
2000-01-21,251.2,252,228.8,235.6,861230,0
2000-01-24,238.1,244.4,232.5,233.1,727990,0
2000-01-25,235.6,236.2,220.6,225.6,992410,0
2000-01-26,225,246.2,220.6,242.8,981290,0
2000-01-27,246.9,248.8,223.1,233.8,531860,0
2000-01-28,230,233.8,224.4,226.3,500810,0
2000-01-31,228.1,228.8,209.4,210.6,991870,0
2000-02-01,211.3,212.5,193.7,199.4,1794980,0
2000-02-02,196.3,212.5,191.9,202.5,2183850,0
2000-02-03,208.1,223.1,206.2,220,1553860,0
2000-02-04,223.7,236.2,215,218.1,966990,0
2000-02-07,231.2,235,226.9,227.5,817310,0
2000-02-08,235,236.9,228.1,230,701380,0
2000-02-09,231.2,232.5,217.5,218.8,590990,0
2000-02-10,225,225,215,220,414560,0
2000-02-11,216.9,220,211.9,213.8,343290,0
2000-02-14,219.4,219.4,210,215,392960,0
2000-02-15,215,227.5,210,224.4,652970,0
2000-02-16,223.1,223.7,211.3,213.8,474400,0
2000-02-17,212.5,221.2,211.9,214.4,360410,0
2000-02-18,213.1,221.2,205,205,379780,0
2000-02-22,203.8,212.5,200,200,565880,0
2000-02-24,223.7,227.5,211.9,216.2,734110,0
2000-02-25,216.9,225.6,215,222.5,566280,0
2000-02-28,232.5,237.7,226.3,228.8,881160,0
2000-02-29,241.9,253.1,240,246.2,1779840,0
2000-03-01,258.8,270.6,255.6,261.9,1658400,0
2000-03-02,270,272.5,243.8,250,783690,0
2000-03-03,258.8,260,252.5,255.6,448460,0
2000-03-06,258.8,270.6,253.1,265.6,863130,0
2000-03-07,270,272.5,248.8,248.8,636740,0
2000-03-08,250.6,258.8,230.6,246.2,539480,0
2000-03-09,249.4,260.6,236.2,256.9,533650,0
2000-03-10,250,271.3,248.8,265,805420,0
2000-03-13,248.8,265,245,257.5,530980,0
2000-03-14,269.4,279.4,249.4,250.6,996670,0
2000-03-15,253.7,260,247.5,258.8,581200,0
2000-03-16,259.4,265,249.4,261.9,494240,0
2000-03-17,263.8,295,257.5,292.5,1947330,0
2000-03-20,298.7,301.3,280,284.4,1030760,0
2000-03-21,283.7,285,265,276.2,583110,0
2000-03-22,281.2,289.7,276.9,286.3,637230,0
2000-03-23,283.1,291.2,277.5,278.8,647890,0
2000-03-24,285.6,326.2,285,320,2206140,0
2000-03-27,326.2,342.5,318.8,326.2,1074480,0
2000-03-28,325.6,330,305,306.9,546100,0
2000-03-29,310,318.1,290,295,728280,0
2000-03-30,282.5,298.7,277.5,288.1,652310,0
2000-03-31,296.2,301.3,269.4,301.3,626750,0
2000-04-03,306.2,311.9,271.9,274.4,839430,0
2000-04-04,275,276.2,203.8,243.8,2164990,0
2000-04-05,231.9,248.1,225,235,1234410,0
2000-04-06,242.5,249.4,230.6,243.8,635560,0
2000-04-07,251.9,258.1,236.2,245.6,664910,0
2000-04-10,252.5,256.9,242.5,243.8,586930,0
2000-04-11,238.1,244.4,227.5,234.4,751210,0
2000-04-12,250,252.5,225.6,227.5,1185320,0
2000-04-13,238.1,245.6,220,221.2,826490,0
2000-04-14,214.4,217.5,188.8,191.9,1268170,0
2000-04-17,178.7,195.6,160.6,181.9,1338850,0
2000-04-18,191.2,219.4,182.5,215,1218120,0
2000-04-19,216.2,217.5,204.4,205.6,677830,0
2000-04-20,210,213.8,196.9,201.2,485830,0
2000-04-24,190.6,201.9,184.4,200.6,521010,0
2000-04-25,204.4,211.9,200.6,208.7,608750,0
2000-04-26,211.9,212.5,200,200,343680,0
2000-04-27,192.5,219.4,190,218.8,780400,0
2000-04-28,220.6,226.3,213.8,215,433100,0
2000-05-01,218.8,218.8,207.5,208.1,442840,0
2000-05-02,203.1,204.4,196.3,196.3,403480,0
2000-05-03,194.4,195,188.1,193.1,402430,0
2000-05-04,195.6,203.1,193.1,200,472600,0
2000-05-05,199.4,203.8,195,198.1,444180,0
2000-05-08,198.1,210,197.5,209.4,451710,0
2000-05-09,208.1,215,203.1,207.5,633710,0
2000-05-10,202.2,203.1,191.2,199.4,739850,0
2000-05-11,202.5,206.2,191.2,193.1,369030,0
2000-05-12,197.5,201.2,196.9,198.1,320580,0
2000-05-15,200.6,207.5,193.1,206.2,368940,0
2000-05-16,208.7,212.5,200.6,205.6,624310,0
2000-05-17,200.6,203.8,196.9,198.8,323370,0
2000-05-18,200,202.5,194.4,200.6,696550,0
2000-05-19,196.3,198.8,192.5,193.7,333770,0
2000-05-22,193.1,193.1,153.1,165,2067030,0
2000-05-23,166.3,169.4,156.2,157.5,772800,0
2000-05-24,156.2,157.5,131.2,139.4,2380480,0
2000-05-25,146.2,157.5,145.6,151.3,1009000,0
2000-05-26,151.9,154.4,145,148.7,381510,0
2000-05-30,151.3,160,149.4,159.4,390000,0
2000-05-31,158.1,166.3,153.1,155.6,524350,0
2000-06-01,155.6,166.3,151.9,163.7,483490,0
2000-06-05,182.5,190,175.6,179.4,315370,0
2000-06-06,179.4,181.2,168.8,168.8,312020,0
2000-06-07,182.5,192.5,175,192.5,800960,0
2000-06-08,193.1,194.4,177.5,179.4,419720,0
2000-06-12,181.9,183.1,175,175.6,299670,0
2000-06-13,175,178.1,167.5,171.9,409740,0
2000-06-14,172.5,173.1,163.8,166.2,481730,0
2000-06-15,167.5,175,163.8,171.2,390190,0
2000-06-16,174.4,176.2,170,176.2,433460,0
2000-06-19,174.4,180,170.6,178.8,308830,0
2000-06-20,180.6,185,178.1,182.5,300310,0
2000-06-21,181.2,186.9,175,178.8,308630,0
2000-06-22,180.6,181.2,173.1,173.1,188620,0
2000-06-23,175.6,175.6,170,170.6,248230,0
2000-06-26,170.6,171.2,163.1,166.2,288960,0
2000-06-27,165.6,167.5,160,160,281450,0
2000-06-28,161.2,170,160,170,594990,0
2000-06-29,166.2,176.9,164.4,170,267980,0
2000-06-30,169.4,171.9,161.9,165,217580,0
2000-07-03,165,165.6,162.5,165.6,60930,0
2000-07-05,161.9,168.8,161.2,163.1,168960,0
2000-07-06,163.8,165,158.8,160,238290,0
2000-07-07,160.6,163.1,156.2,158.1,207950,0
2000-07-10,158.1,160,155.6,156.9,189280,0
2000-07-11,158.1,160.6,155.6,156.9,260370,0
2000-07-12,161.9,170,160,165,358310,0
2000-07-13,167.5,184.8,164.4,183.1,739470,0
2000-07-14,183.8,198.8,178.8,197.5,870990,0
2000-07-17,198.8,199.4,188.8,191.2,529210,0
2000-07-18,188.1,188.1,177.5,179.4,466290,0
2000-07-19,190,197.5,176.2,177.5,892370,0
2000-07-20,179.4,183.1,177.5,179.4,360550,0
2000-07-21,179.4,179.4,173.1,174.4,257140,0
2000-07-24,174.4,174.4,163.1,163.3,343500,0
2000-07-25,166.2,171.9,160.6,171.2,367130,0
2000-07-26,168.8,170,159.4,161.2,476870,0
2000-07-27,160.6,161.2,152.5,154.4,343130,0
2000-07-28,155,157.5,143.8,145.6,515430,0
2000-07-31,146.9,151.2,143.8,150,503980,0
2000-08-01,151.2,151.9,143.1,143.8,371820,0
2000-08-02,143.1,143.8,138.8,139.4,496260,0
2000-08-03,137.5,151.2,131.9,150,825990,0
2000-08-04,150.6,153.1,144.4,146.2,428930,0
2000-08-07,147.3,151.2,145.6,150.6,252810,0
2000-08-08,148.1,148.8,141.2,143.1,330810,0
2000-08-09,146.2,158.1,142.5,154.4,577490,0
2000-08-10,153.8,155,148.1,154.4,439310,0
2000-08-11,152.5,154.4,150.6,153.8,413990,0
2000-08-14,155,164.4,152.5,163.1,407410,0
2000-08-15,162.5,168.1,158.8,160,438610,0
2000-08-16,160.6,163.8,155,156.9,227910,0
2000-08-17,153.1,170.6,150.6,170.6,500670,0
2000-08-18,170,171.2,163.8,163.8,396610,0
2000-08-21,165.6,175.6,164.4,171.2,458800,0
2000-08-22,172.5,183.1,170,172.5,954530,0
2000-08-23,171.2,171.9,165,167.5,240440,0
2000-08-24,166.2,172.5,165.6,169.4,286070,0
2000-08-25,169.4,172.5,167.5,168.1,306780,0
2000-08-30,178.8,184.4,176.9,180,435010,0
2000-08-31,179.4,185,176.9,177.5,240320,0
2000-09-01,180.6,185.6,177.5,178.8,238310,0
2000-09-05,179.4,185,176.2,180.6,296010,0
2000-09-06,193.1,201.9,183.1,183.8,1654210,0
2000-09-07,191.9,192.5,184.4,190.6,552580,0
2000-09-08,184.4,186.9,181.2,182.5,405480,0
2000-09-11,183.8,195.2,183.8,187.5,297770,0
2000-09-12,188.8,191.9,181.9,185,326730,0
2000-09-13,184.4,200.6,181.2,193.1,833590,0
2000-09-14,193.1,196.2,188.8,193.8,542710,0
2000-09-15,196.2,196.2,187.5,195,433150,0
2000-09-18,194.4,194.4,186.2,191.2,354840,0
2000-09-19,191.2,191.2,185.6,187.5,299420,0
2000-09-20,187.5,190,185.6,188.8,233390,0
2000-09-21,188.1,191.9,185,188.8,293820,0
2000-09-22,180,185.6,177.5,185.6,246800,0
2000-09-25,185,187.5,178.8,181.2,219640,0
2000-09-26,181.2,181.2,168.1,168.1,294200,0
2000-09-27,170.6,171.2,157.5,160,378440,0
2000-09-28,155.6,169.4,155,166.2,318890,0
2000-09-29,161.2,169.4,158.1,164.4,326200,0
2000-10-02,164.4,165,157.5,158.8,215040,0
2000-10-03,158.8,165,155,158.1,181630,0
2000-10-04,149.4,155,146.2,152.5,357310,0
2000-10-05,151.2,158.8,148.6,153.8,284510,0
2000-10-06,153.8,156.2,142.5,144.4,332850,0
2000-10-09,141.2,143.8,136.9,140.6,251860,0
2000-10-10,156.9,163.1,132.5,133.8,796230,0
2000-10-11,133.1,135.6,126.9,130.6,521460,0
2000-10-12,132.5,133.8,125,127.5,485020,0
2000-10-13,122.5,137.5,121.2,136.9,403970,0
2000-10-16,135.6,140,130.6,131.2,174800,0
2000-10-17,130.6,136.2,120,120.6,532810,0
2000-10-18,115,120.6,105.6,114.4,484560,0
2000-10-19,130,146.2,122.5,145,1085830,0
2000-10-20,154.4,163.1,151.2,158.1,866740,0
2000-10-23,156.2,157.5,150,152.5,229660,0
2000-10-24,154.4,154.4,142.5,145.6,337280,0
2000-10-25,141.2,144.4,128.8,136.9,202980,0
2000-10-26,136.2,141.9,128.1,138.8,301200,0
2000-10-27,141.2,143.8,135.6,136.9,249710,0
2000-10-30,134.4,141.2,134.4,138.8,242240,0
2000-10-31,140.6,148.8,138.1,145.6,339800,0
2000-11-01,141.9,145,140,143.8,234470,0
2000-11-02,145,156.2,143.1,155.6,405620,0
2000-11-03,154.4,155,147.5,148.1,191100,0
2000-11-06,150.6,151.2,145.6,146.9,225180,0
2000-11-07,146.9,146.9,141.2,143.8,265690,0
2000-11-08,143.1,143.8,133.8,134.4,284020,0
2000-11-09,132.5,138.1,128.8,134.4,333160,0
2000-11-10,131.9,132.5,127.5,127.5,572430,0
2000-11-13,125,127.5,117.5,122.5,309530,0
2000-11-14,128.8,129.4,125.6,128.1,241530,0
2000-11-15,128.8,132.5,124.4,126.9,256510,0
2000-11-16,125.3,126.2,118.8,119.4,196060,0
2000-11-17,118.8,120,115.6,116.9,259580,0
2000-11-20,114.4,116.9,110,110.6,393080,0
2000-11-21,110.6,112.5,106.9,106.9,397260,0
2000-11-22,105,105.6,98.8,101.2,503970,0
2000-11-24,101.9,110,100.6,108.8,265460,0
2000-11-27,109.4,109.4,101.2,101.2,349380,0
2000-11-28,100.6,105.6,99.4,101.9,455640,0
2000-11-29,104.4,104.4,93.8,94.7,408260,0
2000-11-30,87.5,88.1,71.2,80,1554090,0
2000-12-01,81.9,85.9,78.1,83.1,824520,0
2000-12-04,80.6,90.3,80,89.7,769300,0
2000-12-05,91.6,105,90,101.9,760500,0
2000-12-06,102.5,102.5,90,90.3,505750,0
2000-12-07,89.1,91.2,83.8,86.2,464360,0
2000-12-08,91.9,100,90.6,99.7,510220,0
2000-12-11,98.1,101.2,92.5,100,489540,0
2000-12-12,97.8,98.4,93.1,93.1,365380,0
2000-12-13,96.2,96.6,87.5,88.8,484540,0
2000-12-14,88.8,89.1,82.5,83.8,316900,0
2000-12-15,83.8,85.3,78.8,84.4,520430,0
2000-12-18,86.9,87.5,79.7,83.8,351330,0
2000-12-19,83.4,86.2,77.5,78.4,370010,0
2000-12-20,74.4,77.5,71.2,72.5,495500,0
2000-12-21,71.2,75.3,66.6,67.5,618070,0
2000-12-22,70,75.9,68.8,75,702850,0
2000-12-26,73.8,77.2,72.5,74.4,357600,0
2000-12-27,71.2,76.2,71.2,73.4,324170,0
2000-12-28,70.9,79.4,70.6,74.7,495120,0
2000-12-29,73.1,77.5,71.2,73.8,635540,0
2001-01-02,75,77.2,71.2,73.8,319340,0
2001-01-03,71.2,96.9,70.6,95,789670,0
2001-01-04,94.4,110,90,107.5,1398660,0
2001-01-05,110,110.6,93.8,96.9,694110,0
2001-01-08,87.5,103.8,83.8,96.9,501530,0
2001-01-09,94.8,98.1,92.5,97.5,413400,0
2001-01-10,95.9,100.6,92.5,99.7,397780,0
2001-01-11,98.1,121.9,98.1,120.6,1578830,0
2001-01-12,121.9,123.8,115,119.4,931270,0
2001-01-16,118.1,126.9,115,122.5,659890,0
2001-01-17,128.1,131.2,125,125.6,659910,0
2001-01-18,124.4,125.6,117.5,121.9,570790,0
2001-01-19,128.8,128.8,121.2,125.6,452000,0
2001-01-22,124.4,126.2,122.5,123.1,555160,0
2001-01-23,126.9,131.9,125,130.6,568720,0
2001-01-24,133.8,145,131.2,139.7,844030,0
2001-01-25,145.6,148.1,136.2,139.4,837750,0
2001-01-26,136.9,138.8,131.2,136.2,545580,0
2001-01-29,136.2,149.4,132.5,149.4,541490,0
2001-01-30,147.5,153.8,145,145.6,833440,0
2001-01-31,148.1,149.4,138.8,140,556320,0
2001-02-01,140,141.9,135.6,138.8,226900,0
2001-02-02,138.1,138.8,121.9,123.8,752000,0
2001-02-05,121.9,130.6,120.6,130,528410,0
2001-02-06,129.4,133.1,126.9,130,339950,0
2001-02-07,126.9,130,124.4,124.4,260590,0
2001-02-08,126.2,129.4,123.1,125,217840,0
2001-02-09,123.8,125,118.8,120.9,394350,0
2001-02-12,120.6,123.8,119.4,122.5,184810,0
2001-02-13,124.4,128.8,123.8,125,297140,0
2001-02-14,125,128.1,121.9,126.9,309640,0
2001-02-15,130.5,132,127.1,127.1,197740,0
2001-02-16,125,125,122.5,124.5,133460,0
2001-02-20,124.5,125.7,112.7,113,176750,0
2001-02-21,111,112.3,107.5,109.6,233880,0
2001-02-22,107,107.1,98.4,100,395250,0
2001-02-23,97,100.4,92,94.2,332370,0
2001-02-26,96.5,107.5,96,107.5,317380,0
2001-02-27,102,104.5,99.8,99.9,238210,0
2001-02-28,100.9,101.4,90.1,90.1,347130,0
2001-03-01,90.9,92.8,86.1,92.5,250270,0
2001-03-02,89.7,96.6,88,92.5,215450,0
2001-03-05,92.5,96,92,93.5,171940,0
2001-03-06,95,99.5,95,99.5,139280,0
2001-03-07,98.5,99.7,95,96.3,136850,0
2001-03-08,96.3,96.3,91.2,92,108420,0
2001-03-09,90,90.1,81.3,81.7,313990,0
2001-03-12,80.3,80.3,72.6,73.6,341110,0
2001-03-13,75.5,78.5,74.1,76.5,214770,0
2001-03-14,73.5,78.3,72.6,74.5,202220,0
2001-03-15,79.5,79.5,75.8,76.5,193270,0
2001-03-16,76.1,76.3,71.6,72.5,201050,0
2001-03-19,72,81.2,71.5,80.6,234060,0
2001-03-20,80.6,82,73,74.6,243340,0
2001-03-21,72.5,76,68.5,68.5,242140,0
2001-03-22,67.8,69.5,65,65.8,713280,0
2001-03-23,67.8,69.8,66.4,69.6,349480,0
2001-03-26,74,74.2,70.1,71.2,151550,0
2001-03-27,71.5,72.3,70,72,209080,0
2001-03-28,70.2,70.2,67.3,67.3,154320,0
2001-03-29,67,67.6,64.3,64.5,143700,0
2001-03-30,67.5,69.8,63.5,69.8,248440,0
2001-04-02,69.4,69.4,61,61.5,188720,0
2001-04-03,61,61.2,55.1,56.5,390710,0
2001-04-04,55,58,53.2,55.6,250070,0
2001-04-05,60,64.5,59,64.5,231710,0
2001-04-06,62,62,60,60.4,133840,0
2001-04-09,60.5,62.4,60.5,62.3,104880,0
2001-04-10,64.5,76.5,63.9,75.5,448940,0
2001-04-11,76.5,82.5,75.8,77.5,395340,0
2001-04-12,75,88.1,74.1,87.7,365380,0
2001-04-16,84.6,84.8,77.5,81.5,215970,0
2001-04-17,77.7,82.2,77,81.9,140040,0
2001-04-18,85,93.3,84.5,89.5,376060,0
2001-04-19,91.9,93,89.5,93,226320,0
2001-04-20,92.9,97.5,90,95.5,266130,0
2001-04-23,96.4,96.4,85.5,85.5,576870,0
2001-04-24,85,88.7,82.9,83.9,129390,0
2001-04-25,82,88.6,81,87.4,221920,0
2001-04-26,86.5,92.6,86.5,91,139760,0
2001-04-27,92,94.3,92,93.8,107250,0
2001-04-30,94.1,96.1,93.9,94,129020,0
2001-05-01,91.5,92.8,88,91.5,144750,0
2001-05-02,94,96.2,92.7,96,248410,0
2001-05-03,95,95,91.5,91.7,132090,0
2001-05-04,90.7,96,89,96,201590,0
2001-05-07,94.5,95.9,92,93.4,205210,0
2001-05-08,93.3,94.4,91,91.8,157540,0
2001-05-09,90.1,92.5,89.2,91.9,121520,0
2001-05-10,93.8,95,91,91,89660,0
2001-05-11,93,93.9,89.6,90.7,125280,0
2001-05-14,90,90.1,86,87.5,140530,0
2001-05-15,88,90,85.1,90,153270,0
2001-05-16,89,92.4,87.1,92,179990,0
2001-05-17,92,94,91.2,94,142950,0
2001-05-18,93.3,93.4,91,92,94520,0
2001-05-21,92.3,102,91.5,102,252850,0
2001-05-22,99,99,87.3,87.4,1487700,0
2001-05-23,86,94.4,83.5,83.9,706780,0
2001-05-24,84,84.5,79.9,82.6,568830,0
2001-05-25,82.6,84.5,81.5,83.4,455630,0
2001-05-29,82.6,82.6,78.1,78.6,323080,0
2001-05-30,78.8,78.8,75.1,76,211300,0
2001-05-31,75.1,78.5,75,75,277710,0
2001-06-01,75.3,77.8,74,77.4,570430,0
2001-06-04,78.4,79.1,76.8,78.2,268650,0
2001-06-05,78.8,80.5,78.1,80,272090,0
2001-06-06,80,80.6,75.7,77.5,341780,0
2001-06-07,77,77.1,72.8,72.8,459840,0
2001-06-08,74.5,74.8,70.6,73,300500,0
2001-06-11,73.1,73.1,69.7,70.3,181040,0
2001-06-12,70.1,72,68.5,71,235690,0
2001-06-13,71.1,72.6,69.5,69.5,108470,0
2001-06-14,69,69.3,64.5,64.9,432540,0
2001-06-15,63,64.8,62,62.6,324900,0
2001-06-18,62.7,64,58.5,59.9,297360,0
2001-06-19,61.2,63,58.5,59.5,184500,0
2001-06-20,59.4,64.7,58.8,64.7,272710,0
2001-06-21,64.5,64.5,62.1,64.2,209530,0
2001-06-22,64.8,65.6,62.5,65.5,188300,0
2001-06-25,64.3,67,64,66.4,157640,0
2001-06-26,64.1,64.8,63.5,63.7,168710,0
2001-06-27,63.5,65.5,63.2,63.5,267670,0
2001-06-28,64.5,67.2,64.5,65.6,321180,0
2001-06-29,66,66.4,64.5,64.5,279730,0
2001-07-02,65,65.4,64.5,64.9,158480,0
2001-07-03,64.9,64.9,63.5,64.7,62130,0
2001-07-05,63.8,64.3,61,61.7,178970,0
2001-07-06,61.7,61.8,59.7,60,212420,0
2001-07-09,60,60.5,58.2,58.5,140700,0
2001-07-10,58.1,58.5,54.5,54.5,365340,0
2001-07-11,53.9,54.5,50,52.9,421190,0
2001-07-12,57.5,58.7,55.2,58,214580,0
2001-07-13,60,61.4,58.5,61.1,262580,0
2001-07-16,61,62.4,60.3,61.9,165110,0
2001-07-17,61,64,60.1,63.4,125480,0
2001-07-18,63.4,63.8,61.5,63.5,148830,0
2001-07-19,65,68.2,64.4,66.2,306250,0
2001-07-20,65.8,67.8,65.2,67.5,202290,0
2001-07-23,67.3,68,64.5,64.7,114130,0
2001-07-24,65.5,65.6,60.5,60.6,180610,0
2001-07-25,60.9,61.9,60.5,61.6,137030,0
2001-07-26,61.1,63,61,61.8,282920,0
2001-07-27,63,67.7,63,67.1,237760,0
2001-07-30,67.5,67.5,63.7,64.3,157890,0
2001-07-31,65.3,65.6,63,64.8,312420,0
2001-08-01,64.8,64.8,62.5,63.4,149670,0
2001-08-02,63.9,65.5,63.8,65.1,113490,0
2001-08-03,65.5,65.5,64,65.3,129650,0
2001-08-06,64.8,65.1,63.5,63.8,68120,0
2001-08-07,64,64,62.8,63.2,92790,0
2001-08-08,62.7,62.8,62,62.4,143010,0
2001-08-09,61.5,62.5,60.1,61.4,71190,0
2001-08-10,61,61.5,60,61.5,111950,0
2001-08-13,61.5,61.6,59,60,229170,0
2001-08-14,60,60.5,58.1,59.8,175290,0
2001-08-15,59.1,60,57.5,57.6,177530,0
2001-08-16,57.5,57.5,54,56.4,239740,0
2001-08-17,55.8,55.9,54,54.5,192890,0
2001-08-20,54.3,55.9,54,55.7,135940,0
2001-08-21,56.5,61.3,56.5,58.1,283800,0
2001-08-22,59.5,62,59.3,61.7,238340,0
2001-08-23,61.7,61.7,59.3,59.5,102780,0
2001-08-24,59.2,61.4,58.8,61,98300,0
2001-08-27,60,61.6,59.5,59.5,54700,0
2001-08-28,59.8,60.4,58,58.7,118170,0
2001-08-29,58.8,60.5,58.8,59.9,102470,0
2001-08-30,60,67.5,60,65,576300,0
2001-08-31,65,66,62.5,64,160380,0
2001-09-04,66.9,66.9,63.6,65,161920,0
2001-09-05,65,65,62.6,65,113290,0
2001-09-06,64.1,64.3,61.2,62,128360,0
2001-09-07,61,61.7,59.4,60.7,146090,0
2001-09-10,60.8,62,58,60,128150,0
2001-09-17,52.5,57.5,51.8,53.1,314080,0
2001-09-18,53.5,55.4,52.7,53.4,251690,0
2001-09-19,53.4,54,47.9,50.5,464190,0
2001-09-20,49.9,50.6,46.9,48.9,367680,0
2001-09-21,40.9,50,40.7,48.3,367480,0
2001-09-24,50,52.5,49.5,52,282870,0
2001-09-25,52,55.1,52,54.7,285240,0
2001-09-26,55.3,56.5,50,54.5,416730,0
2001-09-27,54.5,55,52.2,54.7,244340,0
2001-09-28,54.7,60.8,54.5,60.5,354620,0
2001-10-01,58.5,60,56.7,58.3,130050,0
2001-10-02,57.7,60.3,57.6,59.8,169960,0
2001-10-03,59.9,63,59.5,60,186080,0
2001-10-04,60.8,65,60.8,63,234280,0
2001-10-05,63.8,65,59.5,59.9,170380,0
2001-10-08,55.9,60,55.9,59.1,129880,0
2001-10-09,59.2,63,59,63,154300,0
2001-10-10,63.6,69,62.5,66.6,505810,0
2001-10-11,73.5,78.8,73.4,78.5,1376760,0
2001-10-12,78.5,78.5,71.5,74.2,546780,0
2001-10-15,72.2,75,72.1,73.5,218020,0
2001-10-16,74.1,78,72.2,74.6,370200,0
2001-10-17,75.9,77.5,72.5,74.2,290890,0
2001-10-18,74.2,74.7,72.4,72.6,172370,0
2001-10-19,72.7,74,70,74,163080,0
2001-10-22,73.2,77.4,73.1,77.4,213530,0
2001-10-23,77.4,77.9,75.2,76.7,222030,0
2001-10-24,76.7,77.1,74.3,74.7,235640,0
2001-10-25,73,74.5,71.5,74.2,249990,0
2001-10-26,74.1,74.9,73.5,74.4,134980,0
2001-10-29,72,72.5,70.2,70.6,142170,0
2001-10-30,70.2,70.2,67.5,67.6,240130,0
2001-10-31,67.7,69.9,65,65.3,537380,0
2001-11-01,66.2,69.3,65.3,67.9,448260,0
2001-11-02,67.9,68.5,66.9,67,121260,0
2001-11-05,67.5,70,67.5,69.4,155170,0
2001-11-06,68.8,72,68,72,310160,0
2001-11-07,72.5,81,72.5,81,676340,0
2001-11-08,82.3,88.8,82,82.6,686890,0
2001-11-09,83.6,87.3,82.5,86.4,315570,0
2001-11-12,83,86.3,81.1,84.4,303460,0
2001-11-13,87.3,89.4,85.9,87,449330,0
2001-11-14,87.5,90,84.5,89,237740,0
2001-11-15,87.7,87.7,84,85.5,223800,0
2001-11-16,85.5,85.9,83.1,83.5,159710,0
2001-11-19,86,86,82.6,84.5,196060,0
2001-11-20,84.5,85,80.5,80.5,153140,0
2001-11-21,81.1,81.9,80.2,81.7,88080,0
2001-11-23,80.4,84.9,80.4,84.3,66570,0
2001-11-26,84,85.3,82.5,84,128130,0
2001-11-27,84,84.3,81.3,84,142060,0
2001-11-28,82.5,83.8,80,80.5,174280,0
2001-11-29,80,80.4,78,80.4,151990,0
2001-11-30,81,81.4,79.3,80,145770,0
2001-12-03,78,80.6,77.6,79.5,195310,0
2001-12-04,79,82.5,78.5,82,143660,0
2001-12-05,85,93.5,84.9,93.5,480410,0
2001-12-06,94,98,91.5,98,522950,0
2001-12-07,107.2,111,98,104.6,1024120,0
2001-12-10,104.6,104.8,100,100,275120,0
2001-12-11,100.1,103.8,100,101.1,344760,0
2001-12-12,100.3,101.9,98.5,100,170860,0
2001-12-13,100,101.8,98,99.1,219900,0
2001-12-14,99.2,103.4,99,103.4,280720,0
2001-12-17,103.4,105.5,101,105,300440,0
2001-12-18,104,105.5,104,105.5,245890,0
2001-12-19,105.5,106.5,103,106.1,175440,0
2001-12-20,104.1,106.3,102,102.5,185550,0
2001-12-21,102,105,101.3,105,215050,0
2001-12-24,105,105,102.5,103,56350,0
2001-12-26,103.1,105.7,103,104.5,136030,0
2001-12-27,102.5,106.1,101.6,102.5,213580,0
2001-12-28,100,104.5,100,104.5,151700,0
2001-12-31,101.5,104.9,101.5,102.5,186060,0
2002-01-02,102.1,105,101.5,105,153420,0
2002-01-03,105,113.5,104.5,111,490310,0
2002-01-04,118.5,122.9,117,122.9,809710,0
2002-01-07,126,126.4,120,121,499680,0
2002-01-08,120,120,116.3,117.3,242640,0
2002-01-09,117.4,120.9,117.1,119.7,354580,0
2002-01-10,118.7,122.1,117,119.1,258520,0
2002-01-11,119.2,125,119.2,123.1,308040,0
2002-01-14,124.8,124.8,120.5,122,340660,0
2002-01-15,125,125,113.7,117,872370,0
2002-01-16,113,113.8,101,103.9,734530,0
2002-01-17,107.2,113.5,106.6,113.5,364740,0
2002-01-18,108,111.7,106.8,107.3,307520,0
2002-01-22,108.2,109.9,99.5,99.5,355310,0
2002-01-23,100.5,100.8,90,99.7,467340,0
2002-01-24,100.2,103.1,99.8,103,311100,0
2002-01-25,101.5,106.8,100.7,106.2,283440,0
2002-01-28,106.2,106.2,100,101.6,368270,0
2002-01-29,101.6,102.5,95.4,95.7,254630,0
2002-01-30,95.2,97,89.8,92.5,986780,0
2002-01-31,89.5,91,89.4,89.7,654360,0
2002-02-04,94.4,94.5,90.6,90.9,331070,0
2002-02-05,91,91.5,85,85,498810,0
2002-02-06,86,87.5,83.2,85.4,397590,0
2002-02-07,85.4,89.9,84.4,89.4,594640,0
2002-02-08,88.9,91.7,87.5,90.5,334390,0
2002-02-11,92,92.4,90,92.2,278260,0
2002-02-12,91.3,91.4,90,90.5,277660,0
2002-02-13,91.4,92.2,90.5,91.5,388610,0
2002-02-14,91.7,91.8,90.6,90.8,200140,0
2002-02-15,90.7,90.8,82.2,86,423330,0
2002-02-19,86,86,81.5,81.9,229300,0
2002-02-20,82,85,80.7,84.9,233950,0
2002-02-21,86,86.6,82.7,83.9,280230,0
2002-02-22,84.9,85.7,80.4,82,299910,0
2002-02-25,81.2,83.3,78.5,80,474170,0
2002-02-26,79.7,81,76.1,78.8,629310,0
2002-02-27,79.6,81,78,80.1,424800,0
2002-02-28,81.1,81.2,79.5,81,238910,0
2002-03-01,81,81.4,79.3,80.5,335700,0
2002-03-04,81.5,94.2,81.5,92.5,465950,0
2002-03-05,92.9,97.4,91.1,95.5,393030,0
2002-03-06,95.3,96.4,85.5,96,248330,0
2002-03-07,102.5,104.5,96.2,97,418550,0
2002-03-08,99.5,102.4,97.9,100.1,234730,0
2002-03-11,99.9,100.6,98.8,100.6,245610,0
2002-03-12,99.6,100,97,98.6,179270,0
2002-03-13,97.9,98.4,95.3,96.2,161430,0
2002-03-14,94,99.5,94,98.7,171110,0
2002-03-15,99.2,99.3,95,97.4,149280,0
2002-03-18,97.8,99.2,96.2,98.5,106740,0
2002-03-19,98.3,100.5,97.6,100,164000,0
2002-03-20,99.5,99.7,95.2,95.6,160200,0
2002-03-21,95.4,99.5,95.1,99.1,101330,0
2002-03-22,99.2,99.3,95.5,96.8,73780,0
2002-03-25,98.5,99.5,92.7,92.7,239100,0
2002-03-26,92.8,96.5,92.5,94.8,150460,0
2002-03-27,94.3,97,94.3,94.3,171210,0
2002-03-28,94.3,96.3,94.2,94.2,87730,0
2002-04-01,94,94,90,91.8,249160,0
2002-04-02,90.5,91.4,85.5,87.5,288010,0
2002-04-03,88.4,88.4,84.7,86.8,301670,0
2002-04-04,87.8,88.9,85.1,88.1,211630,0
2002-04-05,89.1,90.9,88.5,89.1,111790,0
2002-04-08,90.9,92.9,87.5,92.9,230010,0
2002-04-10,90.6,92.3,87.5,90.5,208690,0
2002-04-11,90.2,91.5,86,86,137630,0
2002-04-12,87,88,85.5,87.9,231470,0
2002-04-15,90.4,90.4,87.1,87.5,243360,0
2002-04-16,88.5,91.1,88.5,91,274370,0
2002-04-17,91.5,92.4,88,88.6,250710,0
2002-04-18,91,91.5,88.2,88.6,254100,0
2002-04-19,90.5,90.5,86,86,219470,0
2002-04-22,86.4,86.5,83.2,85.5,237270,0
2002-04-23,84.1,85.1,81.7,82.5,197080,0
2002-04-24,82.5,83,74.5,77,617130,0
2002-04-25,76.9,77.4,72.6,75.2,406150,0
2002-04-26,76,77,70.6,71,502220,0
2002-04-29,72,74.4,71.1,72.5,191560,0
2002-04-30,73.2,79,73.2,75.4,326390,0
2002-05-01,75.4,76.5,72.5,72.5,250790,0
2002-05-02,72.5,73.9,65.9,66.3,937710,0
2002-05-03,66.7,66.7,60.1,62,744690,0
2002-05-06,63.7,63.7,54.5,54.5,753780,0
2002-05-07,55.5,59.3,52.9,58.6,650740,0
2002-05-08,65,66,63,64.1,669060,0
2002-05-09,63.9,63.9,60.2,61.2,349910,0
2002-05-10,62.7,63.5,59.2,59.5,408660,0
2002-05-13,61,65.3,60.2,65.3,373420,0
2002-05-14,66,70.8,66,70.5,491260,0
2002-05-15,70,71.4,67.5,68.8,288070,0
2002-05-16,69.5,69.5,66,67.6,126830,0
2002-05-17,71.5,71.5,67.6,68.9,231790,0
2002-05-20,68.2,68.2,64.2,65,157120,0
2002-05-21,66.4,68.6,63,63.5,142470,0
2002-05-22,63,65.5,62.7,65,146340,0
2002-05-23,65,67.7,64,67.2,143950,0
2002-05-24,65.5,67.5,65.2,66.3,87400,0
2002-05-28,66,68.1,64.6,68,202590,0
2002-05-29,67.1,67.1,64.2,64.2,117420,0
2002-05-30,63.6,64.2,61.8,63,174880,0
2002-05-31,63.2,64.2,62,62,132690,0
2002-06-03,61,61.9,59.5,60.4,253100,0
2002-06-04,59.4,61.4,59,60.5,191120,0
2002-06-05,59.8,62,57.5,58,375570,0
2002-06-06,57,57.5,54.5,55.1,445760,0
2002-06-07,53,59,51.7,57,662430,0
2002-06-10,56.6,58.2,53.4,54,346680,0
2002-06-11,56.5,57.6,54.5,54.8,360670,0
2002-06-12,54.8,55,51.3,52,308320,0
2002-06-13,52,53.7,50.4,50.4,308580,0
2002-06-14,50,53,49,52.4,354220,0
2002-06-17,53.4,53.8,50.6,51.8,206610,0
2002-06-18,51.8,54.5,51.5,54.5,239960,0
2002-06-19,54.4,55.3,52.7,53,226200,0
2002-06-20,53,53.5,50.1,50.1,214250,0
2002-06-21,50,51,48.2,49,400690,0
2002-06-24,48.6,48.9,46,48.7,380180,0
2002-06-25,49.8,51.8,48.6,50.4,331340,0
2002-06-26,46.5,50.2,46.1,47.5,175230,0
2002-06-27,48.6,53.1,48.6,53.1,302510,0
2002-06-28,52.1,55.9,52.1,54.6,323670,0
2002-07-01,54.6,54.7,50.1,50.9,187610,0
2002-07-02,50.7,51.5,48.3,49.5,181400,0
2002-07-03,48.2,49.8,47.5,48.5,171380,0
2002-07-05,48.9,53.6,48.9,53.6,136480,0
2002-07-08,52.6,54.5,49.1,50,170210,0
2002-07-09,49.2,50.3,48.5,49.2,187620,0
2002-07-10,50.2,50.9,48,48.7,152340,0
2002-07-11,47.6,50.3,46.8,50.3,271030,0
2002-07-12,51.3,51.5,50,50.7,205720,0
2002-07-15,50.2,50.8,47.2,47.5,285390,0
2002-07-16,47.3,49,46.3,49,316950,0
2002-07-17,49.5,51.4,45.8,45.8,339360,0
2002-07-18,48,48.4,44.5,45.3,545660,0
2002-07-19,45.3,45.7,44.1,45,429250,0
2002-07-22,45,46,41.6,42.1,453110,0
2002-07-23,43,43.6,38.9,39.2,400200,0
2002-07-24,40,40,35.9,38.5,504520,0
2002-07-25,38.5,40.7,36.5,37.4,747400,0
2002-07-26,38.4,39.8,38,39,260630,0
2002-07-29,40,43,40,42.5,416350,0
2002-07-30,41.5,41.7,38.6,40.3,322800,0
2002-07-31,40.5,40.5,37.5,39.5,255950,0
2002-08-01,38.9,39,36.1,36.6,497030,0
2002-08-02,36.2,36.9,33.5,34,260820,0
2002-08-05,34,34.1,29.5,30,470170,0
2002-08-06,31,31.8,30.5,31,438150,0
2002-08-07,33.5,34.8,28.5,30,446330,0
2002-08-08,30,31.5,28.3,29.5,504330,0
2002-08-09,29.4,34.6,28.1,34,625890,0
2002-08-12,33.1,37,32.7,36.4,427150,0
2002-08-13,37.1,38.3,34.1,34.2,580910,0
2002-08-14,33.5,40,33.5,40,434770,0
2002-08-15,43,43,40.1,42.3,338160,0
2002-08-16,42,44.4,40,43.7,216260,0
2002-08-19,46.5,49,44.5,48.6,358080,0
2002-08-20,48.3,51.2,46.8,47.8,332010,0
2002-08-21,49.2,49.7,46.7,49.5,236580,0
2002-08-22,49.9,51.6,48.5,50.7,295180,0
2002-08-23,50.8,50.8,48,48,180770,0
2002-08-26,48.7,49.2,46.3,48.1,170050,0
2002-08-27,48.3,49.2,46,46,229950,0
2002-08-28,46,46,42.1,42.2,206400,0
2002-08-29,42,46.5,41,45.4,189240,0
2002-08-30,44.1,45,43,43.4,193600,0
2002-09-03,41.5,44.3,40,43,194500,0
2002-09-04,43,47.5,42.8,47,153920,0
2002-09-05,46.1,46.3,43.6,43.9,161170,0
2002-09-06,45.2,47.7,45.2,46.9,148290,0
2002-09-09,45.9,47.9,44.3,47,161730,0
2002-09-10,46,47.6,45,45.9,215720,0
2002-09-11,54,54,46.6,46.6,151670,0
2002-09-12,46.1,46.1,45,45,167570,0
2002-09-13,45,48.6,44.4,48.4,165960,0
2002-09-16,47.4,48.9,46,47.1,104790,0
2002-09-17,48.1,49.4,46.4,46.5,134500,0
2002-09-18,46.4,47,44.2,45.9,164580,0
2002-09-19,45,45.5,41.5,41.5,162330,0
2002-09-20,43.2,44.3,42,44.2,211980,0
2002-09-23,43.9,44.1,42.1,43.5,111420,0
2002-09-24,42,44.5,41.8,42.7,160030,0
2002-09-25,42.7,46.1,41.8,46.1,190030,0
2002-09-26,46.3,47.4,45.5,45.8,244520,0
2002-09-27,45.8,46.9,44.3,44.5,137590,0
2002-09-30,44,45.5,42.4,44.5,158050,0
2002-10-01,43.5,45,42.5,45,202630,0
2002-10-02,44.5,47,44,44,180600,0
2002-10-03,44,44.6,41.2,41.4,181670,0
2002-10-04,41,41.9,39.5,40.6,183180,0
2002-10-07,39.6,40.2,36.8,37.7,144010,0
2002-10-08,38.6,40,36.1,39.9,210760,0
2002-10-09,38.3,39.4,37.2,37.4,104770,0
2002-10-10,38.6,40.2,36.5,40,256510,0
2002-10-11,41.6,42.4,40.5,40.6,232240,0
2002-10-14,40.5,44.5,39.6,44.5,209710,0
2002-10-15,45.4,48.3,45.4,47.4,336470,0
2002-10-16,45.5,46.6,42.8,44.7,229310,0
2002-10-17,48.2,49,46.8,48.8,521390,0
2002-10-18,47.5,48.9,47.2,48.3,324810,0
2002-10-21,46.4,48.3,45.1,47,419830,0
2002-10-22,45.6,46.4,42,44,597200,0
2002-10-23,43.6,45.5,42.6,45.5,194770,0
2002-10-24,46.4,46.9,43.7,44.6,332060,0
2002-10-25,44.3,47.1,43.8,47.1,209480,0
2002-10-28,48.3,48.3,46,46.9,154760,0
2002-10-29,46.5,47,44.2,45.5,269280,0
2002-10-30,45.6,46.6,45,45.8,145190,0
2002-10-31,45.8,46.6,44.9,45,307290,0
2002-11-01,45,46.7,44.2,46.7,149240,0
2002-11-04,47.8,49.8,47.4,47.7,552410,0
2002-11-05,47.7,49.5,46.5,49.5,146110,0
2002-11-06,49.8,51.7,48.8,51.1,456830,0
2002-11-07,50.1,50.5,47,47,300580,0
2002-11-08,47.6,49.5,46.4,47.1,157980,0
2002-11-11,47.1,47.1,45.1,45.1,153790,0
2002-11-12,46.4,48.4,45.8,48.4,163240,0
2002-11-13,47.9,49.3,47,48.4,132230,0
2002-11-14,49.4,50.9,49.1,50.8,371690,0
2002-11-15,50,51.4,49.5,50.5,713390,0
2002-11-18,50.6,53.1,50.1,52.5,592290,0
2002-11-19,51.9,52,49.6,50.4,338270,0
2002-11-20,50.3,52.7,50.2,52.7,348770,0
2002-11-21,54,58.7,53.8,57.7,517310,0
2002-11-22,56.9,59.7,56.4,58.2,281930,0
2002-11-25,57.2,59.5,56.4,57.6,298080,0
2002-11-26,57.1,57.9,55.3,55.8,364670,0
2002-11-27,56.4,57.7,55.5,57.5,319460,0
2002-11-29,58,58.2,56.5,56.8,107270,0
2002-12-02,57.8,59.8,54.4,54.4,317230,0
2002-12-03,54.7,55.4,52.3,52.4,349100,0
2002-12-04,51.2,53.5,50.5,52.5,503860,0
2002-12-05,53.5,53.7,50.5,51,317590,0
2002-12-06,50,51.5,48.8,50.3,205760,0
2002-12-09,49.6,49.9,46.3,46.4,311580,0
2002-12-10,47,48.5,46.3,46.9,328090,0
2002-12-11,46.5,47,44,45.3,396760,0
2002-12-12,45.6,50,45.5,49.5,413240,0
2002-12-13,49,51.5,47.5,49.1,432450,0
2002-12-16,49.5,51.2,48.5,50,255990,0
2002-12-17,50.2,52.1,50,51.8,428560,0
2002-12-18,50,51,49.5,50.5,351850,0
2002-12-19,50.5,51.5,49.8,50.5,251670,0
2002-12-20,50.5,51,49.7,50,198990,0
2002-12-23,49.6,50.9,49.2,49.8,141380,0
2002-12-24,49.9,50.2,49,49,47780,0
2002-12-26,49,50.4,48,48.5,102240,0
2002-12-27,46.5,48.3,46,46,230300,0
2002-12-30,45.5,47.2,45.5,46.9,253630,0
2002-12-31,45.9,49,45.5,48.6,186060,0
2003-01-02,49.6,51.2,48.8,51,191530,0
2003-01-03,50.8,51.3,50.2,50.2,177920,0
2003-01-06,50.8,52,50.6,51.4,373770,0
2003-01-07,51.7,52.5,51,51.5,282530,0
2003-01-08,51,51.5,50.2,50.2,266740,0
2003-01-09,50.7,51.9,50.5,51.5,222110,0
2003-01-10,50.7,52.2,50.3,51.9,446070,0
2003-01-13,52.5,53.7,51.8,52.8,198590,0
2003-01-14,52.8,55.5,52.8,55.4,482180,0
2003-01-15,55.3,55.8,53.8,55.1,276490,0
2003-01-16,55.1,55.6,52.9,53.5,271290,0
2003-01-17,52.5,52.8,50.3,51,330500,0
2003-01-21,50.5,51.4,48,48.2,388560,0
2003-01-22,45.2,45.8,41.6,44.6,961480,0
2003-01-23,45.5,46.6,44.1,44.9,319910,0
2003-01-24,44.8,46.6,42.8,44.9,568210,0
2003-01-27,44,46,42.9,43.3,355950,0
2003-01-28,43.5,45.5,43.4,45.2,323670,0
2003-01-29,44.5,46.2,43.6,45.9,236240,0
2003-01-30,45.8,46.2,43.2,43.2,229060,0
2003-01-31,43.3,45.4,43.3,45,267040,0
2003-02-03,43.3,45.4,43.3,44,228550,0
2003-02-04,43.6,44,42.2,42.6,256090,0
2003-02-05,43.1,44.4,42.8,43.1,149990,0
2003-02-06,42.8,43.7,41.9,42.1,196190,0
2003-02-07,42.6,42.8,39.7,39.9,276070,0
2003-02-10,40.5,40.6,39,40.6,343530,0
2003-02-11,40.8,40.9,39.3,39.9,220400,0
2003-02-12,39.8,40.1,37.7,38.6,366630,0
2003-02-13,39.5,39.5,37.5,37.9,277250,0
2003-02-14,38,38.7,37.4,38,278040,0
2003-02-18,38.6,41.8,38.5,41.8,367790,0
2003-02-19,41.8,42.5,40.1,41.4,162270,0
2003-02-20,41.3,41.4,39.2,39.2,445430,0
2003-02-21,38.1,42.1,37.5,41.7,320670,0
2003-02-24,42.3,42.3,40.6,40.8,228960,0
2003-02-25,40.2,40.8,39.5,40.3,270650,0
2003-02-26,40.3,40.5,39.7,40.2,122510,0
2003-02-27,40.4,40.7,39.7,40.5,203430,0
2003-02-28,40.8,42,40.6,42,215790,0
2003-03-03,41.6,42.7,40.5,40.5,206710,0
2003-03-04,40.5,41,40,40.1,167560,0
2003-03-05,40.3,41.2,40.2,40.4,78940,0
2003-03-06,40.2,40.7,39.7,39.9,124590,0
2003-03-07,39.5,40.6,39.2,40.1,153380,0
2003-03-10,39.8,39.8,38.5,38.5,140120,0
2003-03-11,38.6,39.4,38,38.1,135460,0
2003-03-12,37.8,38.2,36.5,37.8,268570,0
2003-03-13,38.9,39.5,38.4,39.1,198120,0
2003-03-14,38.9,39,37,37,285180,0
2003-03-17,37,39.9,37,39.6,268980,0
2003-03-18,40.5,42.1,40,42,528660,0
2003-03-19,42,42.9,41.4,42.7,267170,0
2003-03-20,42.5,43.8,41.7,43.1,266920,0
2003-03-21,43.4,44.8,43.4,44.1,235730,0
2003-03-24,40.5,42.4,40.5,42,170460,0
2003-03-25,42,43,41.6,43,103850,0
2003-03-26,42.7,43.9,42.5,43.3,138560,0
2003-03-27,43,43.2,41.9,42.5,83580,0
2003-03-28,42,42.7,41.8,42.6,122160,0
2003-03-31,42.2,42.7,41,42.1,138740,0
2003-04-01,42.5,43.4,41.4,42.7,134740,0
2003-04-02,43.7,44.9,43.6,44.7,195670,0
2003-04-03,45.1,45.9,44.6,45.4,207960,0
2003-04-04,45.9,46,45,45.1,102150,0
2003-04-07,47,47.8,44.7,45,237770,0
2003-04-08,45.3,45.5,43.8,44,162860,0
2003-04-09,44,44.9,43.3,43.5,198100,0
2003-04-10,42.5,43,42,42.5,240120,0
2003-04-11,42.5,43,41.5,41.7,183920,0
2003-04-14,42.8,43.5,42.5,43.5,307000,0
2003-04-15,43.9,45,43.6,44.8,303670,0
2003-04-16,45.5,47.6,45.3,46.4,642930,0
2003-04-17,46.4,46.5,45,45.4,357860,0
2003-04-21,45.7,46.4,45.2,45.8,312820,0
2003-04-22,45.8,48,45.3,47.8,276770,0
2003-04-23,48.5,51.2,48.4,50.5,423480,0
2003-04-24,50.5,50.5,49.5,49.9,237680,0
2003-04-25,49.9,50.8,49.6,50,310740,0
2003-04-28,50.5,52.4,50,51.8,292130,0
2003-04-29,52.5,54.7,52.4,53.8,356650,0
2003-04-30,54.9,55.4,53.5,55,444300,0
2003-05-01,55,55.7,53.4,54.9,281850,0
2003-05-02,54.9,59,54.5,58.6,382230,0
2003-05-05,60.8,62.5,60.2,60.9,845270,0
2003-05-06,61,63.2,61,62,500880,0
2003-05-07,60.8,62.4,59.3,62.3,369900,0
2003-05-08,61.9,62,59.8,60,366660,0
2003-05-09,60.1,61.2,59.8,61,261340,0
2003-05-12,61.3,63,60.1,62.3,289240,0
2003-05-13,61.8,63.3,61.5,62.6,219690,0
2003-05-14,63.3,64.3,62.2,64.2,298010,0
2003-05-15,65,68.7,64.8,68.7,647230,0
2003-05-16,68.7,68.7,67,68,459880,0
2003-05-19,65.8,66.4,61.7,61.7,476670,0
2003-05-20,62,64,61.7,62.8,314770,0
2003-05-21,64.1,66,62.6,65.9,404900,0
2003-05-22,66.3,66.5,64.1,65.2,340450,0
2003-05-23,66,66.3,64.9,64.9,205530,0
2003-05-27,65.8,68.6,64.5,67.5,500140,0
2003-05-28,68,69.3,67.9,69.3,490790,0
2003-05-29,69.8,74.2,69.4,74.1,858730,0
2003-05-30,75,76.6,74.6,76.5,553930,0
2003-06-02,79.5,85.4,76.5,77,740610,0
2003-06-03,76,78.6,74.6,78.3,441540,0
2003-06-04,78.3,80.5,78,79.8,434320,0
2003-06-05,77.5,80.5,77.5,80.5,370460,0
2003-06-06,84.7,84.8,80,81.2,685520,0
2003-06-09,82.2,82.5,77.2,78.5,499760,0
2003-06-10,81.5,82.3,80.5,82.3,579570,0
2003-06-11,82.5,87.9,82.5,87.2,728720,0
2003-06-12,91,91,87.7,90.7,872440,0
2003-06-13,94,94.1,89.5,91.2,921330,0
2003-06-16,92,93.5,90.9,91.9,559850,0
2003-06-17,92.7,94.8,91.1,94.5,515150,0
2003-06-18,94.7,94.7,92.5,93,384870,0
2003-06-19,93.5,95.1,87.8,89.8,734680,0
2003-06-20,91,92.5,88.9,89,495750,0
2003-06-23,89,89.2,81.9,83.5,746260,0
2003-06-24,83.7,85.7,80.5,85.4,723700,0
2003-06-25,87.5,89,85.6,86.6,345530,0
2003-06-26,87.5,88.6,85.6,88.5,291350,0
2003-06-27,88.6,90.2,86.9,87.2,260460,0
2003-06-30,87.5,89.5,84.4,85,481810,0
2003-07-01,85,87,83.5,86.1,404830,0
2003-07-02,87.5,88.3,86.8,87.8,342410,0
2003-07-03,90.1,92.9,88.1,92.5,459020,0
2003-07-07,95.2,98,95.1,96.2,1007950,0
2003-07-08,98.2,101.5,97.2,101.1,819500,0
2003-07-09,101.3,102.5,98.9,99.1,684670,0
2003-07-10,96.9,97.3,93.5,93.5,527060,0
2003-07-11,94.9,96.2,93,95,615360,0
2003-07-14,97.3,103.4,97.2,102.7,1398610,0
2003-07-15,105,106.4,101.6,101.7,1021980,0
2003-07-16,104,104.4,96.1,97.6,947330,0
2003-07-17,93.4,94.1,91.1,92.2,926720,0
2003-07-18,94,96.2,93,95.7,565550,0
2003-07-21,95.8,95.8,93.1,93.6,367070,0
2003-07-22,95,96,92.2,95,426520,0
2003-07-23,95,95.5,92.1,92.8,383410,0
2003-07-24,94,96.8,94,95,543930,0
2003-07-25,95.3,96.4,93.2,94.9,372270,0
2003-07-28,95.8,95.9,94.6,95.6,290070,0
2003-07-29,95.8,95.8,93.6,93.7,260200,0
2003-07-30,94.5,94.5,91,91.7,542300,0
2003-07-31,93.2,94.1,91.5,91.6,408100,0
2003-08-01,91.5,91.5,87.4,87.4,762460,0
2003-08-04,87.8,88,83,87,622920,0
2003-08-05,86.2,86.9,83,83.3,362380,0
2003-08-06,84.4,87.4,83.2,86.1,548600,0
2003-08-07,86.7,86.9,85,85.6,393740,0
2003-08-08,86.5,87,85.4,85.7,354390,0
2003-08-11,86.7,87,85.1,86,229380,0
2003-08-12,86.5,90.8,86.2,90.4,347970,0
2003-08-13,90.5,90.9,86.5,87.5,390450,0
2003-08-14,86.5,87.3,84.7,85.4,424190,0
2003-08-15,85,88.5,84.5,87.8,232870,0
2003-08-18,87.8,88.6,87,87.5,373660,0
2003-08-19,87.5,90.4,87.5,89.9,406410,0
2003-08-20,89.7,90.8,88.1,90.4,233440,0
2003-08-21,91.2,93.1,91,92.1,342350,0
2003-08-22,93,93.4,89.9,90.5,333140,0
2003-08-25,92.2,92.3,90.4,91.1,222450,0
2003-08-26,90.9,91.5,89.5,91,244320,0
2003-08-27,91.1,91.9,90.4,91.6,183780,0
2003-08-28,92.2,92.4,91.4,92.4,303060,0
2003-08-29,92,92.5,91.5,92.3,208480,0
2003-09-02,93.5,96.6,92.1,95.1,418030,0
2003-09-03,95.5,98.3,95.3,97.1,479100,0
2003-09-04,97.9,98.7,96.1,98.7,357620,0
2003-09-05,98.2,98.7,95.3,96.3,462260,0
2003-09-08,96.3,99.5,96.2,99.2,357380,0
2003-09-09,98.8,99.4,97.5,98.3,237760,0
2003-09-10,95.3,97,93.5,93.5,442620,0
2003-09-11,94,96.3,93.8,96,324300,0
2003-09-12,96.1,98.1,95.5,97.3,293070,0
2003-09-15,98.3,98.3,96.6,97.6,167880,0
2003-09-16,97.6,102.1,97.5,101.5,611680,0
2003-09-17,101.7,104,98.4,99.5,629420,0
2003-09-18,100.2,102,99.7,101.6,744080,0
2003-09-19,101.7,101.7,100.4,101,341950,0
2003-09-22,98.5,100.8,97.5,98.9,446510,0
2003-09-23,99.7,100.9,99.5,100.6,243990,0
2003-09-24,100.7,101.5,96.7,96.7,340690,0
2003-09-25,96.8,98.5,95.9,96.9,363740,0
2003-09-26,96,96.5,94,94,350610,0
2003-09-29,95.2,96.3,91.8,94.6,589430,0
2003-09-30,93.8,94.5,90.3,92.6,356700,0
2003-10-01,93.8,97.1,92.5,96.9,398080,0
2003-10-02,96,96.6,95.1,96.1,258750,0
2003-10-03,100.4,100.6,97.6,98.5,621670,0
2003-10-06,101.5,102.9,100.3,102.2,440820,0
2003-10-07,102,102.4,100.2,102,421390,0
2003-10-08,102.2,102.9,101.4,102,370170,0
2003-10-09,103.8,105,102.6,104.9,566230,0
2003-10-10,105,105.6,103.7,104.4,415130,0
2003-10-13,105.3,108.4,105.3,108.3,879520,0
2003-10-14,109.8,111.8,108.6,111.8,912090,0
2003-10-15,115,115.2,111.3,111.3,1302310,0
2003-10-16,107.5,111.3,105.8,108.4,865090,0
2003-10-17,109.7,109.8,105,105.9,560820,0
2003-10-20,106.3,108.8,106.2,108.8,421460,0
2003-10-21,108.2,109.9,106.7,107.5,510770,0
2003-10-22,106.5,106.5,102.8,104.2,685180,0
2003-10-23,100.8,103.1,100.8,101.8,656280,0
2003-10-24,101.1,109,98,102.4,500630,0
2003-10-27,104.5,105,103,103.7,286330,0
2003-10-28,103.6,105.1,103.4,104.5,589530,0
2003-10-29,104.5,105,103.4,104.1,439160,0
2003-10-30,105.8,106.3,102.8,103,419850,0
2003-10-31,103.8,104.3,102.7,103,417090,0
2003-11-03,103.8,106.1,103.4,105.3,460310,0
2003-11-04,105.4,107.7,104.5,105.6,485640,0
2003-11-05,105.6,106,103.5,105.8,344480,0
2003-11-06,105,106.1,104.6,105.3,250060,0
2003-11-07,106,108.9,105.9,107.9,515590,0
2003-11-10,108.8,108.8,105.8,106,386070,0
2003-11-11,105.5,105.5,103,103.3,364760,0
2003-11-12,104.5,107.8,104.4,107.3,376180,0
2003-11-13,107.3,108.8,105.8,107.9,299240,0
2003-11-14,107.2,108,103.1,103.6,467860,0
2003-11-17,102.4,102.5,98.9,101,612360,0
2003-11-18,100,101.9,97.7,100,492550,0
2003-11-19,100.4,101.6,99.8,101,391990,0
2003-11-20,100,102.5,99.5,101,343850,0
2003-11-21,101.5,102.5,101.1,102.4,227700,0
2003-11-24,103.1,104.8,103.1,104.8,299180,0
2003-11-25,104.8,107.2,104.4,106.3,375640,0
2003-11-26,107.3,108.1,106.7,107.8,296930,0
2003-11-28,107,108.5,107,108.3,98130,0
2003-12-01,109.8,111.7,109.5,111.6,588030,0
2003-12-02,112.5,112.5,111.2,111.2,379090,0
2003-12-03,112.5,113.1,111.1,112.1,411040,0
2003-12-04,111.3,112.2,108.3,110.1,357380,0
2003-12-05,108,109.5,107.2,108.5,224470,0
2003-12-08,108.6,110.1,107.5,110.1,236160,0
2003-12-09,110,110.5,105.7,106.6,451230,0
2003-12-10,106.6,107.6,103,104.6,515490,0
2003-12-11,104.9,107.8,104.5,107.2,347130,0
2003-12-12,108.7,111.5,108.1,110.7,432010,0
2003-12-15,112.5,113.4,107.2,108.2,572040,0
2003-12-16,108,111,107.5,111,401930,0
2003-12-17,116,116,112,114.3,904550,0
2003-12-18,114.4,119.8,114.3,119.2,1005760,0
2003-12-19,120.5,121.4,118.4,120.2,660140,0
2003-12-22,118.8,122.5,118.6,122.2,336700,0
2003-12-23,122.3,123.5,120.6,122.8,444820,0
2003-12-24,122.4,123.9,122,123.9,154600,0
2003-12-26,123.8,125.5,122.8,123.4,207850,0
2003-12-29,125,127.5,124.4,127.4,425420,0
2003-12-30,127.5,129.1,126.5,127.4,492070,0
2003-12-31,126.2,127.7,125.7,126.5,300770,0
2004-01-02,128.4,128.7,126.5,128.1,376170,0
2004-01-05,129,130.2,128.5,130.2,595450,0
2004-01-06,129.5,130.8,128.8,130,598850,0
2004-01-07,129.9,133.7,128.9,133.7,461660,0
2004-01-08,133.8,134,131,132.8,378630,0
2004-01-09,131,133.2,130.5,132.4,377850,0
2004-01-12,131.7,134.8,131.2,134.2,404830,0
2004-01-13,136.5,141.4,133,137.8,1337710,0
2004-01-14,139,143.6,138.3,143.5,912480,0
2004-01-15,145,145.8,142,144.5,793040,0
2004-01-16,146,149.5,145.4,149.5,573660,0
2004-01-20,139.8,152.9,139.1,151.5,1839320,0
2004-01-21,150.9,150.9,145,148,1007640,0
2004-01-22,148.5,149.8,140.9,141.1,668980,0
2004-01-23,140.2,144.6,140,143.2,727610,0
2004-01-26,143,145.6,140.5,145.6,577950,0
2004-01-27,146,146.9,142.8,143.2,458020,0
2004-01-28,144.5,145.1,136.3,138,665740,0
2004-01-29,138,139.9,135.6,139.2,555080,0
2004-01-30,139.2,141,138.2,139.9,370240,0
2004-02-02,139.5,139.9,137.1,138,379700,0
2004-02-03,137.7,141,137.4,140.2,461320,0
2004-02-04,138.5,139.3,136.4,136.5,344170,0
2004-02-05,136.6,137.5,133,135.5,513020,0
2004-02-06,135.9,142.1,135.7,141.5,452660,0
2004-02-09,145.3,146.3,142.5,143.5,503190,0
2004-02-10,143.5,143.9,141.5,142.3,309910,0
2004-02-11,142.1,147.8,141.3,147.7,517160,0
2004-02-12,148,150.5,146.5,149.9,1499300,0
2004-02-13,149.3,150.2,147.1,147.3,387870,0
2004-02-17,149.5,150,147.8,149.6,319070,0
2004-02-18,151,154,150.1,150.5,644070,0
2004-02-19,151.5,153,146.4,146.4,377400,0
2004-02-20,146.8,147.2,141.5,143.1,565560,0
2004-02-23,143.3,143.8,138.5,138.5,445390,0
2004-02-24,136.5,137.6,132.1,136,675060,0
2004-02-25,135.7,140,134.3,139.9,349410,0
2004-02-26,140.5,142.7,138.1,142.2,221430,0
2004-02-27,142.9,144.3,141.2,143.1,202460,0
2004-03-01,143.2,144,141.7,143.7,215980,0
2004-03-02,143.7,145,141.5,141.8,234330,0
2004-03-03,141.5,142.6,139.6,142.6,188180,0
2004-03-04,142.6,144.7,140.7,144.1,196860,0
2004-03-05,142,145.5,141.5,143,236820,0
2004-03-08,143,143.8,138.2,138.2,242270,0
2004-03-09,136.8,137.2,133.1,133.9,567320,0
2004-03-10,133.8,134.4,126,127,928780,0
2004-03-11,122.8,127,120.9,121.6,1248540,0
2004-03-12,125.5,125.5,123.3,125,657810,0
2004-03-15,125,125,108.2,120.7,771670,0
2004-03-16,122.3,124.5,120.9,121.5,459200,0
2004-03-17,125.5,129,125.1,128.4,640020,0
2004-03-18,129.8,130.3,127.2,129,400070,0
2004-03-19,127.8,129.1,126.5,126.6,209140,0
2004-03-22,122.6,123.7,122.1,122.7,369830,0
2004-03-23,125,125.7,122.7,123.1,310530,0
2004-03-24,123,124.5,122,122.8,263940,0
2004-03-25,124.7,127.5,124,127,406920,0
2004-03-26,133,133,130.5,131,1312180,0
2004-03-29,133,134.1,132.8,134,645230,0
2004-03-30,133.5,134,132.3,133.5,353880,0
2004-03-31,133.6,135.4,132.3,133.5,4811670,0
2004-04-01,131,133.9,130.9,133.1,790110,0
2004-04-02,135,137.5,131.2,133.6,773330,0
2004-04-05,131.5,133.2,131.5,132.5,360720,0
2004-04-06,131.2,132.4,130.5,130.5,552080,0
2004-04-07,130.3,131.5,129.7,130.7,410720,0
2004-04-08,132,132.1,130,130.9,251940,0
2004-04-12,131,132.5,130.9,132,597770,0
2004-04-13,133.1,133.3,125.3,126,692350,0
2004-04-14,124,125.5,122.6,123.9,537930,0
2004-04-15,124.5,124.9,120.2,122.8,727380,0
2004-04-16,125,126.6,122.6,123.2,917750,0
2004-04-19,124,124.4,120.6,122.7,406020,0
2004-04-20,123,124.8,121.3,121.8,579510,0
2004-04-21,121.8,122.1,120.7,121.1,447230,0
2004-04-22,120.3,123.5,118.3,123.2,592930,0
2004-04-23,123.3,123.5,121,121.6,391890,0
2004-04-26,122.4,122.9,121.4,121.5,461770,0
2004-04-27,121.1,123.2,121.1,122.2,323170,0
2004-04-28,122.2,122.2,119,119.2,464730,0
2004-04-29,120.1,120.3,114.5,115.6,660840,0
2004-04-30,115.5,116.5,112.5,113.6,468390,0
2004-05-03,113,117.6,112.6,116.9,590720,0
2004-05-04,116.9,119,116.2,118.5,419480,0
2004-05-05,118.5,120.4,117,117.3,285520,0
2004-05-06,116.5,116.7,113.5,114.1,353870,0
2004-05-07,113.4,115,110.3,111.1,518140,0
2004-05-10,110.5,110.5,107.8,109.1,677530,0
2004-05-11,109.5,111.9,109.5,111.5,273570,0
2004-05-12,110.8,113,108.6,113,447130,0
2004-05-13,112.9,114.3,110.5,110.8,282010,0
2004-05-14,110.5,111.6,107.8,108,380170,0
2004-05-17,107.5,108,105.7,106.8,377930,0
2004-05-18,106.8,108.5,106.8,107.3,207690,0
2004-05-19,109.5,112.3,109.4,110.3,505560,0
2004-05-20,110.4,111.5,110.3,110.7,324600,0
2004-05-21,112.5,112.5,109.5,109.9,412750,0
2004-05-24,110.8,112.5,110.8,112.2,437640,0
2004-05-25,112.1,113.5,109.4,113.4,769480,0
2004-05-26,112.6,114.6,112.5,113.5,516930,0
2004-05-27,113.6,113.6,111.4,113.1,397690,0
2004-05-28,113,114.7,113,114.1,182230,0
2004-06-01,114.1,114.8,113,114,219000,0
2004-06-02,114.7,114.7,111.2,111.5,305160,0
2004-06-03,111.5,111.5,109.3,110.3,321280,0
2004-06-04,111,113.2,111,113.2,297210,0
2004-06-07,113.2,116,112.7,115.8,463540,0
2004-06-08,115.9,116.3,114.7,114.9,300940,0
2004-06-09,114,114,110,110.3,544650,0
2004-06-10,110.3,110.5,108.4,110,708080,0
2004-06-14,109,109.3,108.2,108.3,257660,0
2004-06-15,109,110.4,107.6,108.6,366090,0
2004-06-16,108.6,110.8,107,107.9,387880,0
2004-06-17,107.9,108.4,106.6,107.4,209070,0
2004-06-18,106.6,109.8,106.5,109.1,286730,0
2004-06-21,108.5,109.2,107.5,108.3,381960,0
2004-06-22,107.4,109.3,106.9,109.1,446460,0
2004-06-23,109.4,110.4,108.1,109.9,520700,0
2004-06-24,110.1,113.4,110.1,112.2,481770,0
2004-06-25,112.1,113.2,111.9,112.5,529790,0
2004-06-28,113.2,113.7,111.4,112,297430,0
2004-06-29,112,112,109.7,110.5,328920,0
2004-06-30,111.1,112,109.8,111.5,253930,0
2004-07-01,112.5,112.6,109.8,110,165530,0
2004-07-02,109.7,111.1,109.5,110.6,198490,0
2004-07-06,110.2,110.3,108.5,109,294020,0
2004-07-07,107.9,108.7,106.5,106.8,373000,0
2004-07-08,106.2,106.3,102.1,102.2,570840,0
2004-07-09,102.8,104.2,100.6,101.3,381350,0
2004-07-12,101.6,102.4,99.7,101.8,488550,0
2004-07-13,101.5,102.5,100.6,102,357470,0
2004-07-14,101,102.1,99.9,100.8,375140,0
2004-07-15,100.5,101.1,99.4,100.2,341860,0
2004-07-16,101.2,101.7,99.5,99.9,269080,0
2004-07-19,99.5,99.7,95.1,97.3,574450,0
2004-07-20,97.9,105.5,97.9,103,605400,0
2004-07-21,109,113.8,106.2,107.8,841790,0
2004-07-22,107.9,109.5,103.8,109,355270,0
2004-07-23,108.2,109.3,105.8,106.7,277670,0
2004-07-26,107.5,107.7,105,106.3,201750,0
2004-07-27,106.3,110,106.3,109.3,251270,0
2004-07-28,108.6,111.5,106.6,108.3,211270,0
2004-07-29,109.8,110.9,108.8,110.8,311100,0
2004-07-30,110.6,111.3,108.5,110.7,227990,0
2004-08-02,109.4,110,106.4,108.5,300880,0
2004-08-03,107.9,109.1,106.1,106.2,211390,0
2004-08-04,106,109.6,105,108.4,292900,0
2004-08-05,108.8,109.9,106.1,106.7,228390,0
2004-08-06,106.7,107,103.1,105,287660,0
2004-08-09,106,106.7,103.7,103.9,171870,0
2004-08-10,106,109.7,106,109.6,391650,0
2004-08-11,108,108.5,106.5,107.9,298370,0
2004-08-12,106.7,108.2,106.5,106.9,156700,0
2004-08-13,106.9,109.1,106.8,108.1,152500,0
2004-08-16,108.5,113.8,108,113,470170,0
2004-08-17,114,117.4,114,114.9,457470,0
2004-08-18,114,117.3,112.4,117,446030,0
2004-08-19,115.7,127,115.4,116.2,236330,0
2004-08-20,117,119.4,115.7,119,294270,0
2004-08-23,119.5,120,118,118.1,223300,0
2004-08-24,118.6,119,117.2,117.7,244380,0
2004-08-25,117.5,121.4,116.9,121.3,290840,0
2004-08-26,120.5,122.8,119.7,121.5,261740,0
2004-08-27,121.5,122.2,120.9,121.3,104870,0
2004-08-30,121.1,121.8,117.8,118.3,136190,0
2004-08-31,118,119.8,116.5,117.8,201920,0
2004-09-01,117.7,118.6,115.2,115.6,207780,0
2004-09-02,115.8,118.8,114.6,118.2,162240,0
2004-09-03,118.4,118.8,115.2,115.5,154420,0
2004-09-07,117,119.7,116.1,118.2,265930,0
2004-09-08,119.7,119.9,117.9,117.9,156720,0
2004-09-09,118.2,119.8,116.6,119.1,210310,0
2004-09-10,119.1,122.5,118.4,121.4,267240,0
2004-09-13,122.4,123.7,121.9,122.3,205130,0
2004-09-14,123,123,120.5,122.7,186480,0
2004-09-15,122.6,122.7,119.6,119.8,202050,0
2004-09-16,119.4,121.7,119,120.7,182310,0
2004-09-17,120.7,121.4,118.5,118.9,230760,0
2004-09-20,118.4,118.4,110,117,132720,0
2004-09-21,116.9,119,116.9,119,236200,0
2004-09-22,118.9,118.9,115.3,115.4,255960,0
2004-09-23,115.9,116,114.3,115.2,146350,0
2004-09-24,115.2,115.8,113.6,113.7,122710,0
2004-09-27,113.1,113.3,110.5,110.8,277410,0
2004-09-28,111.3,111.9,110.8,111.2,200040,0
2004-09-29,110.2,112.8,110.2,112.5,381790,0
2004-09-30,112.5,114.5,112.1,114.2,276270,0
2004-10-01,114.7,117.8,114.2,117.2,391710,0
2004-10-04,118.2,118.3,116.5,117.3,366410,0
2004-10-05,117.5,117.6,115.7,117.1,383790,0
2004-10-06,117.5,117.6,116,117,180510,0
2004-10-07,116.7,116.9,114,114.7,230310,0
2004-10-08,114.7,115.3,112.1,112.7,187240,0
2004-10-11,112.5,114.8,112.5,114.8,144080,0
2004-10-12,114.8,116.4,113.9,116.3,257510,0
2004-10-13,117.2,117.9,116.2,117.3,251350,0
2004-10-14,117.1,117.4,112.6,114.7,207050,0
2004-10-15,115.4,117.2,114.5,116.2,255970,0
2004-10-18,115.5,116.9,113.5,116.4,226310,0
2004-10-19,120.1,123.1,119.2,119.6,487510,0
2004-10-20,119.5,119.5,115.7,118.3,421920,0
2004-10-21,119.1,121.6,118.5,121.2,261140,0
2004-10-22,120.8,123,120.2,120.2,325380,0
2004-10-25,120,120.4,118.2,119.1,197650,0
2004-10-26,119.7,120.6,119,120.5,227570,0
2004-10-27,120.3,130.4,119.4,130,599540,0
2004-10-28,128.5,131.5,127.1,130.2,382760,0
2004-10-29,129.9,130.8,128,129,308960,0
2004-11-01,127.8,131.2,127.8,131.2,258910,0
2004-11-02,131.8,135.2,131.7,132.8,405400,0
2004-11-03,136.8,137.5,133,133.2,271630,0
2004-11-04,133,134.5,130.8,134.4,294980,0
2004-11-05,134.5,134.9,129.9,131.9,445460,0
2004-11-08,126.2,129,126,127.7,450270,0
2004-11-09,126.7,130.6,126.6,130.4,339590,0
2004-11-10,130.3,132.9,130.3,131.5,316360,0
2004-11-11,132,136.5,131.9,136.3,345990,0
2004-11-12,139.5,142.1,138.5,141,638590,0
2004-11-15,142.4,143.2,141,141.9,539370,0
2004-11-16,141.9,141.9,139.2,141.3,296210,0
2004-11-17,141.5,144.8,141.5,143.5,286490,0
2004-11-18,143.6,144.1,141.6,142.6,221050,0
2004-11-19,142.7,142.7,138.2,139.5,226010,0
2004-11-22,138.5,141.5,138,140.1,197920,0
2004-11-23,138.5,141,138.5,140.6,226380,0
2004-11-24,140.9,144.4,140.7,143.9,309520,0
2004-11-26,142.3,145.6,142,145,100720,0
2004-11-29,145,147,141.2,142.1,302320,0
2004-11-30,141,141.1,138.5,138.6,444010,0
2004-12-01,140,147,139.7,146.3,516590,0
2004-12-02,146.4,147.2,145,146.3,224860,0
2004-12-03,146.5,147.2,144.2,144.7,258400,0
2004-12-06,146.2,147.7,144.6,146.6,468780,0
2004-12-07,146.6,150.9,146.6,147.2,581110,0
2004-12-08,147.2,149,147,148,404440,0
2004-12-09,147,149.6,145.6,148.9,253760,0
2004-12-10,148.9,151.7,147.5,148,440020,0
2004-12-13,148.5,149.4,147.7,148,270220,0
2004-12-14,148,151,147.6,149.5,367230,0
2004-12-15,149.8,150.5,149,149.7,290420,0
2004-12-16,149,149.7,146.1,146.8,546740,0
2004-12-17,144.8,147.2,144.5,146.7,650280,0
2004-12-20,147,147.7,144.5,145.1,300370,0
2004-12-21,145.1,147.7,145,147,416720,0
2004-12-22,147.5,150,147.4,150,326540,0
2004-12-23,149.5,151.2,148,148.8,204180,0
2004-12-27,149,149.7,148,148.8,216590,0
2004-12-28,149.3,151.2,149.3,150,352890,0
2004-12-29,150.4,150.6,149,149.4,232410,0
2004-12-30,149.3,150.2,149.3,149.8,243990,0
2004-12-31,149.8,150.1,149.3,149.5,261250,0
2005-01-03,149.5,149.8,146.3,147,260320,0
2005-01-04,147,147.8,138.7,141,608010,0
2005-01-05,140,141.3,137.7,138.5,488890,0
2005-01-06,137.5,140.2,137.5,138.8,330190,0
2005-01-07,138.6,139.9,136.5,136.5,259700,0
2005-01-10,135.7,137.5,135,136.9,326370,0
2005-01-11,136.2,136.5,131.4,132.8,522360,0
2005-01-12,132,134.1,128,133.2,530380,0
2005-01-13,134.5,134.9,131.6,132.4,553960,0
2005-01-14,132.7,133,131,132.2,417090,0
2005-01-18,133.9,137.5,133.4,135.7,350580,0
2005-01-19,135.5,136.7,131.5,131.8,508850,0
2005-01-20,131.8,132.9,130.3,130.4,227720,0
2005-01-21,130.4,132.8,130.4,131,290840,0
2005-01-24,130.3,131.8,128.6,129.2,237760,0
2005-01-25,130.1,134.5,129.8,133.9,401800,0
2005-01-26,133,133,126,129.5,531780,0
2005-01-27,132.3,135.4,130.5,134.7,418770,0
2005-01-28,135.2,136.6,133.8,135.5,363830,0
2005-01-31,136.5,137.9,132,137.5,290790,0
2005-02-01,137.8,137.8,134.2,135.9,298590,0
2005-02-02,136.2,137.4,134.8,135.2,242880,0
2005-02-03,135.2,135.6,133.4,133.9,226010,0
2005-02-04,133.6,133.6,129.3,130,612650,0
2005-02-07,129.2,133.2,129.2,132,378130,0
2005-02-08,132.5,136,132.4,135.4,408610,0
2005-02-09,135.4,135.9,133.5,133.9,335960,0
2005-02-10,133.6,134.2,130.2,130.5,312080,0
2005-02-11,130.6,134.6,130.5,133.9,251130,0
2005-02-14,134,135.6,132.6,133.1,199470,0
2005-02-15,133.1,133.1,130.5,131.8,324950,0
2005-02-16,130.7,134,130.5,133.5,263320,0
2005-02-17,133,133.1,131,132.7,302540,0
2005-02-18,132.7,132.7,130.5,131.2,229690,0
2005-02-22,130,130.8,128.9,129.5,253040,0
2005-02-23,129.7,130.2,127.8,128.5,240090,0
2005-02-24,128.5,130.1,127.1,129.8,231950,0
2005-02-25,130.7,134.6,130.7,134.6,315630,0
2005-02-28,134.6,135,132,132.7,211820,0
2005-03-01,132.7,136.6,132.6,135.5,286260,0
2005-03-02,135.5,138.6,133.4,136.6,337370,0
2005-03-03,136.8,137.6,133.2,133.2,194480,0
2005-03-04,134.4,137.5,134.1,136.1,184390,0
2005-03-07,134.3,137.3,134.3,136.8,178850,0
2005-03-08,134.6,136,133.3,135.1,157230,0
2005-03-09,133.8,133.8,130.7,130.8,355120,0
2005-03-10,130.8,132,130.2,131.2,156260,0
2005-03-11,131.6,131.8,127.5,128.7,198280,0
2005-03-14,129.5,130,127.9,128.8,285980,0
2005-03-15,129.9,130.2,127.5,127.5,243670,0
2005-03-16,127.4,127.9,123.4,125.5,260860,0
2005-03-17,125,127.5,124.5,125.9,259080,0
2005-03-18,125.9,126.3,122.9,123.5,327340,0
2005-03-21,124,124.8,121,122.4,169370,0
2005-03-22,122.4,124.5,120.6,120.8,156130,0
2005-03-23,120.8,122.2,118,120.1,246980,0
2005-03-24,119.7,121.4,119.2,119.8,233880,0
2005-03-28,120.5,122.5,120.3,121.7,297010,0
2005-03-29,121.9,122.9,117,117.4,291350,0
2005-03-30,118.4,120.6,118,119.9,234160,0
2005-03-31,119.9,120.3,118.5,120,241970,0
2005-04-01,122.3,123.4,117,118,351080,0
2005-04-04,118,119.3,117.3,118.7,195560,0
2005-04-05,119.7,122.1,119.6,120.2,271420,0
2005-04-06,121.2,121.4,117.8,118.7,271260,0
2005-04-07,118.6,119.8,118.6,119.5,185670,0
2005-04-08,119.5,120.3,117.5,118,172740,0
2005-04-11,118.5,119,114.4,116.3,248620,0
2005-04-12,115.4,117.5,112.2,117.5,508370,0
2005-04-13,117.9,118.3,115.4,115.8,363330,0
2005-04-14,113.5,115.9,110.7,111.8,364470,0
2005-04-15,110.5,113.1,109.5,110.2,308560,0
2005-04-18,110.6,111.4,109.1,110,324010,0
2005-04-19,111.1,111.7,110.1,111,353380,0
2005-04-20,111.9,111.9,105.5,108.2,611800,0
2005-04-21,110.7,112.6,105.3,109.2,661270,0
2005-04-22,109.3,111.3,108,110.3,523270,0
2005-04-25,111.3,113.2,110,112.9,238180,0
2005-04-26,114.3,114.3,111.1,112.6,290520,0
2005-04-27,112,114.1,110.8,113.7,199340,0
2005-04-28,113.7,113.7,110.6,110.9,249410,0
2005-04-29,111.8,112.8,109.1,111.1,304490,0
2005-05-02,110.7,112,106.8,108.6,314620,0
2005-05-03,108.7,110,107.6,108.5,366300,0
2005-05-04,109.5,111.7,108.7,111.6,375920,0
2005-05-05,111.1,112.3,109,110,280430,0
2005-05-06,111.9,121.9,111.5,119.3,1820230,0
2005-05-09,127,128.5,123.4,126.2,1673370,0
2005-05-10,125.2,126.8,119,123.1,912390,0
2005-05-11,124,125,122.4,123.8,412120,0
2005-05-12,121.2,126.6,119.9,120.4,809580,0
2005-05-13,121.9,121.9,118.2,121,494150,0
2005-05-16,120,121.9,119,120.1,364510,0
2005-05-17,118.5,121.2,117.2,121,530430,0
2005-05-18,121,125.7,120,125,746030,0
2005-05-19,124.3,125.1,122.4,124.8,385040,0
2005-05-20,120.5,123.6,120,122.7,294930,0
2005-05-23,122.7,130.2,122,122.9,379270,0
2005-05-24,121.9,122.3,120.5,121.2,299610,0
2005-05-25,120.8,122.2,120.4,120.5,174790,0
2005-05-26,120.3,122.8,120.3,122.1,251160,0
2005-05-27,121.5,122,120.5,121,300640,0
2005-05-31,120.1,123.7,119.5,123.5,417490,0
2005-06-01,123.2,125.9,123.2,125,381870,0
2005-06-02,124.9,125.7,123.6,125.7,290960,0
2005-06-03,125.5,125.7,123.8,124,175370,0
2005-06-06,124.1,126.5,124.1,126.5,254000,0
2005-06-07,126.7,128.5,125.2,126.1,384510,0
2005-06-08,127.1,131.5,127,131.5,541880,0
2005-06-09,131.5,135.5,130.8,134.1,491150,0
2005-06-10,133.5,133.9,130.6,131.2,331920,0
2005-06-13,130.6,133.2,129.5,131.3,194360,0
2005-06-14,130.7,132,130.1,130.9,207430,0
2005-06-15,131.4,131.8,129.2,130.8,249260,0
2005-06-16,131.8,132.1,130.8,131.9,167910,0
2005-06-17,132.4,132.4,131,131.3,214830,0
2005-06-20,129.5,130.8,127.8,130,166560,0
2005-06-21,129.2,130.4,128,129.1,189640,0
2005-06-22,127,140,126.1,137.5,1392130,0
2005-06-23,139.6,143.9,139.6,141,958610,0
2005-06-24,139.5,140.7,136.3,136.3,564970,0
2005-06-27,136,136.4,133.6,134.3,319570,0
2005-06-28,135,140.3,135,140.3,273170,0
2005-06-29,140.3,141.2,138.7,140.4,255000,0
2005-06-30,141.4,141.4,139.5,139.9,222010,0
2005-07-01,140.2,141.2,139.5,140.9,139650,0
2005-07-05,139.5,142.4,138.5,141.2,253230,0
2005-07-06,141.2,145.1,141.1,144.5,489400,0
2005-07-07,141.6,155,141.4,151.8,1431370,0
2005-07-08,146.3,151.5,146.3,150.5,593380,0
2005-07-11,150.1,152.5,149.9,151.9,344200,0
2005-07-12,151.7,153,150.1,152.5,267510,0
2005-07-13,152,152.8,150.8,151.3,235140,0
2005-07-14,150.9,152.7,150.5,151.5,334520,0
2005-07-15,151,151.5,148,149.3,413560,0
2005-07-18,149,150.4,147,150,344950,0
2005-07-19,150.3,152.5,150,152.4,353550,0
2005-07-20,150.7,152.6,150.1,152.2,302750,0
2005-07-21,152.2,155.9,151.9,154.2,463900,0
2005-07-22,155.2,157.5,153.7,156.7,331840,0
2005-07-25,155.8,156.7,153.8,154,318310,0
2005-07-26,154,154,151.7,153.4,310750,0
2005-07-27,153.4,156.2,152.4,156,372960,0
2005-07-28,156.5,160.4,155,159.2,431370,0
2005-07-29,158.5,160,154.9,155.1,236760,0
2005-08-01,154.7,158.2,154.6,157.8,199620,0
2005-08-02,158,159.5,156.6,157.2,192470,0
2005-08-03,156.2,158.9,155.5,157.3,164750,0
2005-08-04,155.5,156,151.4,151.7,220330,0
2005-08-05,152.1,152.5,147,148.6,303840,0
2005-08-08,163.9,165,158,161,1442460,0
2005-08-09,164.2,167,162.7,163.5,597560,0
2005-08-10,164.9,167.3,163.6,164.5,387260,0
2005-08-11,164.1,165,161,162.7,295800,0
2005-08-12,162.5,164.6,161.5,163.3,308990,0
2005-08-15,162.9,164.5,162.5,163.4,208320,0
2005-08-16,164,166.3,161.7,163.5,492830,0
2005-08-17,163.3,165.3,163.2,164.6,333360,0
2005-08-18,164.5,164.8,163,164.6,226010,0
2005-08-19,165.9,166.9,164.3,165,287830,0
2005-08-22,165.6,166.2,164.8,165.7,261970,0
2005-08-23,165.7,169.2,165,169,374780,0
2005-08-24,168.5,170.5,166.2,166.7,374460,0
2005-08-25,167,167.2,162.8,163.7,281910,0
2005-08-26,163.6,164.1,159.5,160.8,357910,0
2005-08-29,159.3,160.8,157.4,159.7,274720,0
2005-08-30,159,160.2,158.3,160.2,216960,0
2005-08-31,159.1,160.9,158.1,160,191860,0
2005-09-01,160.2,165.9,160.1,164.4,330480,0
2005-09-02,165,165.5,163,163.4,153170,0
2005-09-06,163.3,168,163.3,167.3,286480,0
2005-09-07,166.8,169.9,166.7,169.6,281900,0
2005-09-08,169.5,171.4,168.8,170.7,218820,0
2005-09-09,172.6,172.9,171,172.4,325820,0
2005-09-12,173.1,174.3,171.8,174,162700,0
2005-09-13,172.8,174.9,171,173.4,197420,0
2005-09-14,172,173.2,166,166,332860,0
2005-09-15,166.6,167.6,164.9,166.4,188830,0
2005-09-16,167.7,169.8,165,169.3,439280,0
2005-09-19,167,167.7,165.5,167.1,219940,0
2005-09-20,167.6,171.4,166.8,167.4,368010,0
2005-09-21,167,167.3,163.6,164,366750,0
2005-09-22,164.7,164.7,159,164.3,362020,0
2005-09-23,164.8,166.1,162.4,164,332110,0
2005-09-26,165.4,166.7,164,164.5,243310,0
2005-09-27,167.2,167.2,162.1,163.1,182950,0
2005-09-28,164.5,166.9,163,163.3,250740,0
2005-09-29,169,173.1,167,172.2,943270,0
2005-09-30,172.7,176,172.2,176,296150,0
2005-10-03,176.2,177.1,173.5,176,469710,0
2005-10-04,176.9,176.9,171.7,172.4,323780,0
2005-10-05,171.2,174.3,170.3,173,214490,0
2005-10-06,172.6,173.7,168.5,169.2,398240,0
2005-10-07,169.2,174.2,169.2,172.6,372480,0
2005-10-10,172.6,174,171.4,171.6,321320,0
2005-10-11,171,172.5,166.7,167.7,287650,0
2005-10-12,165.5,168.3,159.4,162.7,462160,0
2005-10-13,161.3,162.6,155,159.4,583290,0
2005-10-14,159.4,166.2,159.4,162.8,647280,0
2005-10-17,166,169.6,163,163.5,577600,0
2005-10-18,163.8,166,162.5,165,411360,0
2005-10-19,164,170.5,163.2,170.5,405310,0
2005-10-20,174.5,178,172,173,978760,0
2005-10-21,174.5,179.6,174.2,178.8,588950,0
2005-10-24,178.8,185,178,184.9,643420,0
2005-10-25,184.4,186.9,179.8,181.7,606170,0
2005-10-26,182.3,191,181,185.8,706910,0
2005-10-27,184.8,185.6,179.9,180,392910,0
2005-10-28,181.8,182.7,176.7,180.7,594220,0
2005-10-31,182,188.4,181.7,185.5,532570,0
2005-11-01,185.1,190.1,185.1,189.3,383020,0
2005-11-02,186.8,192.3,185.1,190.6,499630,0
2005-11-03,192,193.2,186.2,189.2,514440,0
2005-11-04,188.5,188.9,183.4,186,386870,0
2005-11-07,185.3,187.7,182.5,187.1,338970,0
2005-11-08,185.3,186.3,183.8,184.5,207380,0
2005-11-09,184.8,189.8,184.1,189,362710,0
2005-11-10,189.9,194.2,188.3,194.1,458680,0
2005-11-11,193.9,197.4,191.8,193.3,445340,0
2005-11-14,192.9,194.9,190.8,192.7,363510,0
2005-11-15,192.5,192.7,188.5,189.7,529270,0
2005-11-16,189.2,189.2,181.5,181.8,1200970,0
2005-11-17,183.6,191.9,182.7,191.4,3230910,0
2005-11-18,191.4,192.6,189.5,191.8,750930,0
2005-11-21,192.5,195.8,192.1,195.8,388730,0
2005-11-22,194,195.5,192.9,195.3,386100,0
2005-11-23,195.7,196.8,192.4,193.8,500860,0
2005-11-25,195,196,194.3,194.7,101120,0
2005-11-28,195.5,195.7,190.2,191.6,302330,0
2005-11-29,191.9,193.9,191.5,192.7,269610,0
2005-11-30,192.7,197,192.7,195.2,656000,0
2005-12-01,196,201.5,196,198.5,873320,0
2005-12-02,197.5,201.2,197.5,200.2,422830,0
2005-12-05,201.4,201.4,197.9,201.1,325500,0
2005-12-06,201.8,203.8,201.2,202,406190,0
2005-12-07,201.7,202.5,199.5,199.7,283720,0
2005-12-08,199.5,201.6,198,201.5,352560,0
2005-12-09,201.4,203.2,200.5,201.5,268460,0
2005-12-12,201.5,202,199.1,199.7,152760,0
2005-12-13,200,202.5,200,201.2,398870,0
2005-12-14,200.8,205.4,200.1,204.7,515820,0
2005-12-15,209.5,212.9,206.8,211.8,957580,0
2005-12-16,210,212.3,209.5,212.2,674970,0
2005-12-19,212.3,214.6,210.4,210.5,387610,0
2005-12-20,210.8,212.1,207.9,211.3,237200,0
2005-12-21,212.3,213.6,210.1,211.3,230320,0
2005-12-22,212.2,216,211.2,214.8,227310,0
2005-12-23,214.8,217.1,214.5,215.5,160970,0
2005-12-27,215.5,216.7,211.5,211.8,233910,0
2005-12-28,212.6,213.8,209.7,211.3,203900,0
2005-12-29,212.3,215,212.2,213,231550,0
2005-12-30,212.1,212.2,207.7,208.6,240540,0
2006-01-03,217.7,217.7,204.1,209.4,473490,0
2006-01-04,211.7,216.4,210.3,216.4,364140,0
2006-01-05,215.5,218.9,215.1,217.3,292180,0
2006-01-06,219.7,224.4,218.3,223,372250,0
2006-01-09,223.5,224.1,219.8,221,340560,0
2006-01-10,219.3,222.3,218,221.7,626570,0
2006-01-11,223,226.5,222.8,223.8,336070,0
2006-01-12,224.5,226.2,222.2,223.2,314690,0
2006-01-13,222.7,225,222.2,223.5,162770,0
2006-01-17,221.7,223.4,220.3,221.5,315870,0
2006-01-18,219.4,220,217.7,218.4,223910,0
2006-01-19,220,223.2,219.9,221.7,295270,0
2006-01-20,221.8,222.8,214.1,214.9,295190,0
2006-01-23,217.7,222.5,216.8,221.2,413120,0
2006-01-24,224.9,225.3,219.1,222.2,686940,0
2006-01-25,222.7,223.5,217,220.1,399330,0
2006-01-26,221.3,232.7,221.3,229.7,491520,0
2006-01-27,234,234.8,231.6,233.5,355510,0
2006-01-30,233.5,237.6,233,235.2,276720,0
2006-01-31,235.7,238.4,232,237.9,370850,0
2006-02-01,236.4,238.4,233.4,234.7,269010,0
2006-02-02,236.5,236.6,229.6,231.1,260850,0
2006-02-03,230.5,233.8,227.2,230.9,224860,0
2006-02-06,230.2,231.5,228.3,229.5,158510,0
2006-02-07,230,233.6,225.2,226,283720,0
2006-02-08,228.3,234.6,226.4,234.3,330170,0
2006-02-09,235.4,239.8,230.5,231.2,294920,0
2006-02-10,231.6,234.5,227.6,234.1,335120,0
2006-02-13,233.1,236.1,232.1,233.2,367700,0
2006-02-14,234.4,236.2,232.7,235,279760,0
2006-02-15,236,240.4,235,236.4,321530,0
2006-02-16,237.1,241,236.8,241,247050,0
2006-02-17,244,244.8,241.1,242.3,332020,0
2006-02-21,243.9,244.9,241,244.2,255740,0
2006-02-22,245,248.6,244,248.3,336260,0
2006-02-23,248.9,252.1,243.7,244.7,462830,0
2006-02-24,244.4,251.4,244.4,250,421500,0
2006-02-27,249.8,255.7,249.8,254.7,443780,0
2006-02-28,254.5,258.3,253,255.8,609960,0
2006-03-01,257.5,258.1,254.5,255.1,509940,0
2006-03-02,255.1,259.1,254.8,257,294670,0
2006-03-03,256,260.6,255.1,256.2,297010,0
2006-03-06,258,258.1,251.8,252.5,218560,0
2006-03-07,251.3,251.9,240.4,247.2,500940,0
2006-03-08,245.7,246.7,237.7,243.4,410870,0
2006-03-09,243.4,247.7,239.3,239.9,299140,0
2006-03-10,239,244.9,234.1,243.4,291920,0
2006-03-13,244.7,247.4,244.1,245.1,183110,0
2006-03-14,245.1,250.5,244.1,250.3,365800,0
2006-03-15,254.7,255.7,252.5,254,330520,0
2006-03-16,255.6,257.9,255.1,256.9,480500,0
2006-03-17,260,264.1,258.1,263.3,609110,0
2006-03-20,267,267.5,262,264.1,467070,0
2006-03-21,266,266.1,256.1,257.1,544290,0
2006-03-22,251.5,261.5,251.5,260,460400,0
2006-03-23,260,260.4,255.8,257.6,224520,0
2006-03-24,258.2,259.1,256.7,258.5,287080,0
2006-03-27,258.8,258.9,255.2,257.4,240950,0
2006-03-28,258.2,258.6,253.3,255.7,650720,0
2006-03-29,260,269.4,258.6,268,848200,0
2006-03-30,263.2,271.2,263.2,267.5,515300,0
2006-03-31,267.8,270.7,267.8,269.8,313580,0
2006-04-03,270.4,272.4,264.6,266.3,438290,0
2006-04-04,266.4,273.4,265.5,272.5,372200,0
2006-04-05,272.5,274,267.5,268.4,383670,0
2006-04-06,268.4,269.9,265,268.5,367000,0
2006-04-07,268.5,270.9,265.9,269.4,379740,0
2006-04-10,269.8,270.6,265.4,266.1,196780,0
2006-04-11,267.2,268.9,260.1,260.7,277660,0
2006-04-12,260,260.1,253.5,257.5,461130,0
2006-04-13,256.9,263.2,256.5,263.2,314480,0
2006-04-17,265,265.5,255.8,257,348470,0
2006-04-18,256.9,261.4,256.9,259.2,501940,0
2006-04-19,261,268.8,261,268.6,679290,0
2006-04-20,270,273.9,260,271.5,1007370,0
2006-04-21,272,277.6,272,275.7,594590,0
2006-04-24,273.9,273.9,261.5,265.7,782870,0
2006-04-25,265.7,266.4,259.9,261,369820,0
2006-04-26,260.2,261.5,257,258.3,401580,0
2006-04-27,257.9,258,235,255.2,961470,0
2006-04-28,255.3,256.9,248.4,248.8,611770,0
2006-05-01,248.8,251.7,242.2,243.8,603740,0
2006-05-02,243.6,247.6,242.2,246.7,455300,0
2006-05-03,248.5,249.4,245.5,249.3,401200,0
2006-05-04,249.9,256.4,249.1,254.9,490590,0
2006-05-05,256.5,262.2,256.5,261.1,410370,0
2006-05-08,262.5,265.6,262.1,264.5,493930,0
2006-05-09,264.5,265.1,262.6,263.8,229790,0
2006-05-10,261.5,263.8,258.9,262.7,293180,0
2006-05-11,264.7,269.2,252,257.3,728270,0
2006-05-12,254,256.7,248.4,249,476770,0
2006-05-15,248.7,251.1,244.4,246.8,430050,0
2006-05-16,247,252.2,246.5,249.8,345750,0
2006-05-17,245,247.4,235.2,240.5,832760,0
2006-05-18,241.5,243.9,239.3,240,443730,0
2006-05-19,240,246.9,239.2,244,496550,0
2006-05-22,241.3,243.8,226,234.3,1003480,0
2006-05-23,241,242.2,232.8,232.8,626010,0
2006-05-24,232.3,235.2,217,228.2,1087200,0
2006-05-25,234.2,239.7,230.6,239.2,542760,0
2006-05-26,240.5,245.6,239.9,243.5,378280,0
2006-05-30,242,242.9,233.9,234.3,464100,0
2006-05-31,236.8,243.7,236.1,242.7,970360,0
2006-06-01,241.8,243.6,237.7,243.4,356380,0
2006-06-02,243.7,251,243.5,244.5,388180,0
2006-06-05,242.7,244.5,233.6,233.7,322670,0
2006-06-06,233.8,235.7,226.1,229.2,609290,0
2006-06-07,229.2,233.4,227,227,419040,0
2006-06-08,225.2,229.8,217.1,226.6,704570,0
2006-06-09,227.5,231.7,227.3,227.6,452600,0
2006-06-12,228.4,230.1,218.7,219,599060,0
2006-06-13,217.3,220.7,201.9,206.2,1044930,0
2006-06-14,201.9,208.8,188.1,193.8,1832170,0
2006-06-15,195,216.3,193.9,215.7,1355030,0
2006-06-16,215,216.9,210.9,212,624500,0
2006-06-19,214,217.2,205.7,207.3,531410,0
2006-06-20,206.8,215.9,206.5,211.4,489530,0
2006-06-21,211,221.5,210.1,220.3,571640,0
2006-06-22,219,219,213.9,218.8,646510,0
2006-06-23,216,222.1,215,221.7,497870,0
2006-06-26,221.9,223.1,219.3,222.7,300050,0
2006-06-27,222.6,222.6,210.7,211.2,659270,0
2006-06-28,211.2,215.9,210.1,213,407290,0
2006-06-29,214,227.4,213.8,226.2,605670,0
2006-06-30,226.2,228.7,220.8,228.2,592760,0
2006-07-03,228.9,234.6,227.7,234.5,250480,0
2006-07-05,232.5,232.6,228.2,230.4,326790,0
2006-07-06,231,232.9,228.3,229.4,339440,0
2006-07-07,228.1,228.1,221,222.6,339030,0
2006-07-10,223.6,224.5,217.8,218.5,262900,0
2006-07-11,218.9,220.3,214.9,219.4,350250,0
2006-07-12,218,219.3,210.3,211.4,365680,0
2006-07-13,209.2,209.8,202.6,203,450870,0
2006-07-14,202.4,206.1,201.1,205.3,417570,0
2006-07-17,204,207.7,202.2,204.1,356570,0
2006-07-18,206.5,213.2,206.2,208.4,541780,0
2006-07-19,211.7,224.9,211.7,224,572950,0
2006-07-20,231.5,235,223.1,224,608790,0
2006-07-21,224.1,224.3,215.3,219.5,473950,0
2006-07-24,223.5,229.7,223.5,229.5,495370,0
2006-07-25,229.5,232.2,225,230.4,414250,0
2006-07-26,230.2,230.3,224.6,225.4,382030,0
2006-07-27,231.4,231.4,225.5,227.5,491070,0
2006-07-28,229.2,233,227.7,232.5,518810,0
2006-07-31,230,234.5,228.8,233.1,261260,0
2006-08-01,231.2,231.2,223.7,224.4,454590,0
2006-08-02,226.1,229.7,225,228.4,283710,0
2006-08-03,225,231.5,224.5,229.3,274260,0
2006-08-04,236.1,238.5,232.6,235.8,440680,0
2006-08-07,235,236.2,232.4,234.2,254780,0
2006-08-08,235.8,241,230,232.6,374200,0
2006-08-09,237,237.1,222.9,223.5,418540,0
2006-08-10,223,227.4,220.1,226.8,306780,0
2006-08-11,225.4,229.1,221.3,223.6,285400,0
2006-08-14,226.1,227.6,221.8,222.9,260760,0
2006-08-15,227,232.8,225.5,230.8,293620,0
2006-08-16,233.3,236.3,232.2,235.2,407890,0
2006-08-17,235.1,243.2,235.1,242.9,380470,0
2006-08-18,241,243.3,238.7,239.1,229170,0
2006-08-21,238.6,238.6,232.4,232.8,262560,0
2006-08-22,236,240.6,235.8,237,399210,0
2006-08-23,237.8,240.4,234.7,237.2,212660,0
2006-08-24,238.2,238.4,231.7,232.4,233170,0
2006-08-25,230.1,233.8,229.5,229.9,259220,0
2006-08-28,230,232.8,228.2,231.5,206300,0
2006-08-29,232.1,232.2,226.8,230.8,281170,0
2006-08-30,230.7,235.1,230,233.7,243580,0
2006-08-31,234.9,236.9,232.7,235.9,167450,0
2006-09-01,237,237.5,234,237.4,141370,0
2006-09-05,236.2,238.4,233.9,236.4,221100,0
2006-09-06,233.4,234.8,229.3,230.4,266690,0
2006-09-07,229.5,230.1,225.3,225.3,236990,0
2006-09-08,226.5,228.4,223.8,226.1,297530,0
2006-09-11,224.5,226.4,222.8,224.8,213210,0
2006-09-12,225,230.9,224.3,229.9,308480,0
2006-09-13,229.9,237.4,229.3,235.8,442130,0
2006-09-14,234.2,239.8,232.5,239.5,311660,0
2006-09-15,242,245.2,240,243.3,411030,0
2006-09-18,243.3,247.2,242.5,245.9,320470,0
2006-09-19,246.5,246.5,239.3,244.3,330120,0
2006-09-20,245.6,250,245,246.2,253890,0
2006-09-21,247.5,249,241.9,244,322950,0
2006-09-22,241.5,243.1,239.8,242,302870,0
2006-09-25,243.8,245.9,239.3,245,294940,0
2006-09-26,245.2,248.3,242.5,245.4,320470,0
2006-09-27,242,245,238,238.4,407630,0
2006-09-28,239.2,240.1,233.1,238.2,393490,0
2006-09-29,240.7,240.7,237.6,239.2,258060,0
2006-10-02,238.8,240.5,235.9,238.2,288850,0
2006-10-03,237.8,243,237.1,242.5,323150,0
2006-10-04,243.1,249.7,241.6,249.7,331560,0
2006-10-05,248.8,249.8,245.2,249.1,239780,0
2006-10-06,247,248,245.3,246.9,156130,0
2006-10-09,245.8,248.4,244.6,247.3,202450,0
2006-10-10,247.5,249.4,243.4,244.6,311990,0
2006-10-11,226,230,218.8,223.1,2925380,0
2006-10-12,225,230.9,224,230.6,1465200,0
2006-10-13,230.5,231.7,227.4,228.6,654510,0
2006-10-16,227.7,232.4,227.7,230,318130,0
2006-10-17,228,231.4,226.7,230.7,472120,0
2006-10-18,231.2,233.5,227.4,228,643770,0
2006-10-19,220.5,221.4,208.5,210,2984940,0
2006-10-20,214.4,219.5,214.1,218.5,1462260,0
2006-10-23,221.4,229.5,220,227.8,1296350,0
2006-10-24,227,230.2,224.6,228.3,901560,0
2006-10-25,228.3,228.7,225.1,226.5,385670,0
2006-10-26,226.3,235.3,225.3,233.4,492140,0
2006-10-27,233.6,243.1,232.5,238.3,1137570,0
2006-10-30,237,237.5,232.5,235,699900,0
2006-10-31,236.4,236.6,231.9,232.8,512130,0
2006-11-01,235.2,239.6,227.6,228.4,550700,0
2006-11-02,227,230.8,223.6,229.3,507220,0
2006-11-03,230.5,234.8,224.8,227.1,445940,0
2006-11-06,227.9,234.2,227.6,232.7,524590,0
2006-11-07,234.2,239.1,233.9,236.3,492450,0
2006-11-08,233.6,240,233.5,239.4,446050,0
2006-11-09,240,240.5,234.4,235.4,426090,0
2006-11-10,236,237,231.5,234.2,252580,0
2006-11-13,233.1,239.5,232.8,239.3,339790,0
2006-11-14,240,240.8,234.7,240.2,418800,0
2006-11-15,239.5,243,239,241,400900,0
2006-11-16,241.2,242.5,237.9,239.6,383610,0
2006-11-17,239,239.2,236.1,238.5,296030,0
2006-11-20,239.3,249.1,239.3,248.5,681650,0
2006-11-21,248.1,253.8,247,253,712980,0
2006-11-22,252.8,255,252.5,254.8,440070,0
2006-11-24,250.4,254.5,248.7,253.3,166360,0
2006-11-27,252.8,253,240.3,241,625660,0
2006-11-28,240.2,241,234.9,238.5,696440,0
2006-11-29,240.9,242.8,235.5,237.5,475880,0
2006-11-30,237.1,241.5,235.6,240.7,569360,0
2006-12-01,240.7,240.9,229.5,232.3,803740,0
2006-12-04,230.9,235.1,226.1,234.8,510570,0
2006-12-05,234.8,234.8,229.9,230.8,691720,0
2006-12-06,229.8,232.1,228.8,230,485770,0
2006-12-07,230.3,231.3,227.1,227.3,578680,0
2006-12-08,227.3,231.2,227.3,230.5,648180,0
2006-12-11,233,233.4,228.2,230.3,488140,0
2006-12-12,228.2,230,224.2,224.6,860650,0
2006-12-13,224.6,225.9,221.8,224.1,1084280,0
2006-12-14,226,229.4,224.7,227.6,725500,0
2006-12-15,234.3,234.3,228.7,231.9,1328320,0
2006-12-18,232.5,233.7,229.3,229.8,381530,0
2006-12-19,228.9,230.7,227,228.7,313550,0
2006-12-20,229.5,232.9,228.1,231.9,410650,0
2006-12-21,231.2,232.6,229,230.1,482780,0
2006-12-22,229.5,231.1,225.5,226.1,401350,0
2006-12-26,225.1,228.2,225.1,226.3,192290,0
2006-12-27,229.1,229.5,226.5,227,218337,0
2006-12-28,227,230,224.5,226.2,245773,0
2006-12-29,224.6,227.1,223.6,224.2,275137,0
2007-01-03,226,230.2,225,229.1,457805,0
2007-01-04,230,233.5,229.2,232.9,527113,0
2007-01-05,231.5,232.8,228.2,230.9,358924,0
2007-01-08,230.9,235.6,229.5,235.1,399866,0
2007-01-09,234.9,236.7,231,233.2,377124,0
2007-01-10,232.5,237.1,231.1,235.9,318461,0
2007-01-11,236.2,241.9,234.5,241.1,290701,0
2007-01-12,239.3,252.1,238.9,250.2,761490,0
2007-01-16,251.8,260.8,251.6,254.5,801899,0
2007-01-17,253.8,254.9,249.1,250.2,547404,0
2007-01-18,250.6,252.2,246.1,247.1,516258,0
2007-01-19,245,245,237.6,240.8,675310,0
2007-01-22,241.9,243,239.1,242,454643,0
2007-01-23,240.9,242.1,236.9,238.8,555567,0
2007-01-24,240,246.9,239.5,246.7,500013,0
2007-01-25,246,247.6,239,239.7,277400,0
2007-01-26,240.1,241.5,236.5,238.8,289658,0
2007-01-29,239.2,240.5,237.1,238,190226,0
2007-01-30,238.1,239.8,236.6,238.4,216331,0
2007-01-31,237.4,245.1,237.4,243.8,392556,0
2007-02-01,244,248.9,242.3,243.3,314683,0
2007-02-02,243.3,244.4,241,242.4,201373,0
2007-02-05,241.1,245.4,240.2,244,519663,0
2007-02-06,244.9,245,242.4,243.3,248671,0
2007-02-07,243.3,246.3,242.5,245.5,177621,0
2007-02-08,246.8,247,242.6,246,336070,0
2007-02-09,246,246.1,240,241,336215,0
2007-02-12,241,242.2,235.6,236.8,237579,0
2007-02-13,234.4,235,231.5,233.2,505513,0
2007-02-14,232.5,240,232.4,238.7,276671,0
2007-02-15,237.8,244.3,237.7,241.5,371886,0
2007-02-16,240.3,244.9,240.3,242,431086,0
2007-02-20,243,245.6,239.6,244,318121,0
2007-02-21,243,243.9,241.7,242.7,425494,0
2007-02-22,244.7,245.6,241.1,242.9,499660,0
2007-02-23,241.6,242.3,238.3,240.5,482397,0
2007-02-26,240.9,242.6,238.4,240.8,443666,0
2007-02-27,236.9,237.7,222.5,230,1104881,0
2007-02-28,232.4,233.9,228.6,230.9,673198,0
2007-03-01,227.5,232.5,216.8,229.6,954403,0
2007-03-02,227,231.8,226.1,226.8,448206,0
2007-03-05,225,227.3,220.4,220.5,816424,0
2007-03-06,224,225.4,222.3,224.3,789221,0
2007-03-07,223.5,227.2,222.9,224.6,420837,0
2007-03-08,226,229,224.1,224.5,404671,0
2007-03-09,226.1,227.5,222.5,227.2,364798,0
2007-03-12,226.2,228.8,225.1,228,212303,0
2007-03-13,225.9,226.8,217.7,218.8,497558,0
2007-03-14,219.1,220.9,213.4,219.4,696386,0
2007-03-15,219.8,223.4,216.8,217.7,630022,0
2007-03-16,218.6,219.6,214.8,216.8,502563,0
2007-03-19,217.6,220.7,216,218.9,563715,0
2007-03-20,218.2,220,217,219.3,292286,0
2007-03-21,219.7,227.6,219.2,225.4,573041,0
2007-03-22,225.9,227.5,222.9,223.4,297997,0
2007-03-23,224.1,226.8,223,225.6,274639,0
2007-03-26,224.9,226.8,222.9,226.8,565111,0
2007-03-27,225.6,227.6,224.8,225.7,338348,0
2007-03-28,223.6,224.6,217.8,218.7,544167,0
2007-03-29,221.5,221.5,211.2,211.8,871019,0
2007-03-30,212.6,216.5,211.1,212.2,855364,0
2007-04-02,212.2,214.2,209.9,213.5,504328,0
2007-04-03,213.4,218.5,213,217.5,691204,0
2007-04-04,218.5,220,216.8,217.7,424292,0
2007-04-05,216.3,217.9,215.9,216,441947,0
2007-04-09,216.2,217.2,213.8,214.4,345368,0
2007-04-10,214.1,219.8,213.9,216.9,521302,0
2007-04-11,217.3,218.8,213.9,215,384960,0
2007-04-12,213.5,219.7,213,219.5,556184,0
2007-04-13,219.7,219.9,216.3,217.3,491470,0
2007-04-16,217.2,225.4,217.2,223.6,534538,0
2007-04-17,220,223.8,217.1,219.7,615467,0
2007-04-18,220.3,224.8,218,221.3,587605,0
2007-04-19,208.8,214.5,208.2,210.9,2890969,0
2007-04-20,213.1,216.4,212.1,216.2,923458,0
2007-04-23,216.2,223.7,211.5,220.4,889590,0
2007-04-24,221.9,222.8,214,215.1,1667387,0
2007-04-25,216.8,219.9,214.3,217.9,1104904,0
2007-04-26,218.2,224.3,217.4,219.3,842067,0
2007-04-27,219.3,220.6,217.5,220.1,582071,0
2007-04-30,221.3,225.3,220.8,220.8,499684,0
2007-05-01,220.9,225.1,220.9,224.3,755898,0
2007-05-02,224.3,229.6,223.2,229.4,674589,0
2007-05-03,230,230,224.9,225,718865,0
2007-05-04,226.8,230.6,220.4,229.1,1290989,0
2007-05-07,228.8,231.2,223.9,224.3,587994,0
2007-05-08,223.4,224.1,219.1,219.5,851274,0
2007-05-09,219.9,231,218.1,230.2,1391395,0
2007-05-10,228,236.5,227,233.7,1380214,0
2007-05-11,233.9,237.5,230.9,232.5,796647,0
2007-05-14,232.7,234,229.7,230.8,604124,0
2007-05-15,230.8,231.1,222.2,223.4,719742,0
2007-05-16,226,228.8,223,225.7,479429,0
2007-05-17,225.2,228,223.6,226.9,545757,0
2007-05-18,227.6,230.6,226.3,227.8,539140,0
2007-05-21,226.9,232,226,227.7,588277,0
2007-05-22,227.1,231.5,227.1,230,423457,0
2007-05-23,232,235.9,230.5,232.5,580864,0
2007-05-24,233.1,234.7,225.9,226.3,651163,0
2007-05-25,227.5,227.8,225,226,358708,0
2007-05-29,226,228.4,226,227.4,499318,0
2007-05-30,226,233.9,225,233.6,623760,0
2007-05-31,236.5,241.9,236.5,239.5,1028080,0
2007-06-01,240,241,238.5,240.6,814585,0
2007-06-04,239.1,240.7,237.3,240,333666,0
2007-06-05,239.7,240.3,236.3,238.7,480330,0
2007-06-06,243.3,257.9,243,256,2985631,0
2007-06-07,254.9,257.5,241.8,241.8,1072931,0
2007-06-08,243.2,252.8,241.9,252.1,1014317,0
2007-06-11,252.1,252.1,246.2,246.9,445013,0
2007-06-12,248.7,248.9,244.1,244.1,590121,0
2007-06-13,244.3,246.9,241.8,244.8,482532,0
2007-06-14,244.5,248.4,244.5,245.3,397111,0
2007-06-15,248.3,249.3,241.3,241.8,614111,0
2007-06-18,241.7,243.7,238.7,239.8,494069,0
2007-06-19,238.5,239.6,236.1,239.1,339316,0
2007-06-20,240.8,242.9,235,235.6,445126,0
2007-06-21,236.8,236.8,232.3,234.4,557624,0
2007-06-22,233.2,235.8,229.2,230.9,844617,0
2007-06-25,230.1,233.1,226.4,227.2,513093,0
2007-06-26,226.8,228,221.2,222.5,592427,0
2007-06-27,221.3,224,219.2,222.8,752403,0
2007-06-28,223.3,226.6,221.4,222.8,557921,0
2007-06-29,222.5,224.8,218.3,220.9,409358,0
2007-07-02,220.9,223.8,220.2,222.3,479962,0
2007-07-03,225,230.2,224.9,227.4,421318,0
2007-07-05,227.1,228.5,225.5,226.8,336301,0
2007-07-06,226.5,230.3,225.1,229.3,311701,0
2007-07-09,230,234.8,229,232.7,619013,0
2007-07-10,232.5,232.5,224.3,226.5,567711,0
2007-07-11,226,227.6,222.6,227.5,406832,0
2007-07-12,227.6,231.8,227.5,231.4,358432,0
2007-07-13,230.3,233.9,230.2,230.9,210812,0
2007-07-16,230.7,233.1,229.3,229.9,446253,0
2007-07-17,229.5,236.3,229.5,235.1,620406,0
2007-07-18,234.2,234.2,227.1,232,702215,0
2007-07-19,234.2,235.4,226.3,228.9,496548,0
2007-07-20,229,229.3,221.6,223.2,694116,0
2007-07-23,223.4,228,222.3,224.1,435343,0
2007-07-24,221,221.1,207.3,208.9,1606368,0
2007-07-25,211.8,212.9,200.6,204.6,1286227,0
2007-07-26,201,201.1,185.8,190.5,2703564,0
2007-07-27,191.2,195.7,187.5,191.6,1533002,0
2007-07-30,192.5,192.9,187.4,189.7,875668,0
2007-07-31,191.3,193.9,185,185.2,1378139,0
2007-08-01,184.5,184.5,168.5,175,1920148,0
2007-08-02,176,185.9,170.9,171.6,1366845,0
2007-08-03,171.6,173,158.3,159.5,1365513,0
2007-08-06,159.8,162.9,147.3,161.9,2030682,0
2007-08-07,160.7,172.9,158.9,166.1,1704109,0
2007-08-08,167.2,178.5,167,171.6,1272548,0
2007-08-09,167.2,169.1,163.5,166.5,1080162,0
2007-08-10,163,173.5,161.1,170.1,858371,0
2007-08-13,170.2,172.5,160,160.9,1234865,0
2007-08-14,160.9,161,148,150,1898286,0
2007-08-15,148.2,152.1,132.9,139.1,3149321,0
2007-08-16,135,142,99.2,135.5,9195819,0
2007-08-17,157,160,136.7,145,3270428,0
2007-08-20,149.5,153.5,142.5,146.4,1525044,0
2007-08-21,148,158.2,145.3,155.7,1897744,0
2007-08-22,167.7,169.5,149.2,152.5,2876328,0
2007-08-23,155.6,156.8,150.9,153.4,898190,0
2007-08-24,153.2,153.9,147.4,152.4,1030830,0
2007-08-27,153.3,153.7,149.4,149.9,655640,0
2007-08-28,147.5,148.2,142.7,143.4,803694,0
2007-08-29,144.5,145.9,139.5,145.5,772642,0
2007-08-30,142.7,149.3,140.9,147.7,725257,0
2007-08-31,151.9,157.8,151.7,155.8,1124514,0
2007-09-04,156,162.8,154.6,160.6,899627,0
2007-09-05,160.2,160.7,154.2,155.5,766633,0
2007-09-06,156.9,157.4,150.8,151.7,862282,0
2007-09-07,148.6,149.5,144.5,146.8,1286915,0
2007-09-10,147.9,148.1,141,143.2,970249,0
2007-09-11,143.7,144.6,141.5,143.1,876601,0
2007-09-12,143,144.4,138.6,139.1,1112280,0
2007-09-13,140.4,144.9,138.7,144.2,1236224,0
2007-09-14,141.2,144.7,139.7,143.9,866331,0
2007-09-17,143.9,144.6,140.8,142.1,914182,0
2007-09-18,134.1,143.4,132.4,140,5212850,0
2007-09-19,143.5,146.5,140.7,141.5,2272840,0
2007-09-20,142.7,144,136.1,137.6,1714903,0
2007-09-21,140.1,140.4,134.7,135.3,1760616,0
2007-09-24,134.7,135.9,125,125.4,3318294,0
2007-09-25,125.4,125.7,118,118.9,3365869,0
2007-09-26,120,123.5,119,123.3,2149015,0
2007-09-27,124.9,128.8,123.6,127.2,1686485,0
2007-09-28,127.6,133.8,126.6,130.5,1503413,0
2007-10-01,129.9,133.6,129.5,132.7,1134029,0
2007-10-02,133.3,136,132,133.5,1027271,0
2007-10-03,131.1,136.5,131,135.8,956580,0
2007-10-04,136.2,137.7,129.2,131.1,1002410,0
2007-10-05,133.4,135,132.4,133.5,1236848,0
2007-10-08,132.9,135.3,132.8,133.5,676521,0
2007-10-09,134.3,141.3,133.4,139.7,1220042,0
2007-10-10,139.5,139.8,135.4,139.2,1170144,0
2007-10-11,142.1,142.6,135.8,137.5,871146,0
2007-10-12,136.8,137.4,132,136.3,1374011,0
2007-10-15,137.2,137.2,128.2,130.6,1338205,0
2007-10-16,128.3,128.9,124,127,1035528,0
2007-10-17,128.6,129.9,122.1,124.7,1736004,0
2007-10-18,115.3,118.3,112.6,114.7,3214072,0
2007-10-19,113.3,113.3,107,107.1,2383020,0
2007-10-22,105.5,110.7,102.4,109.3,1621487,0
2007-10-23,111,111.8,106.8,110.9,1177784,0
2007-10-24,108.5,110,103,105,2063799,0
2007-10-25,104.9,106.3,100,101.6,1680448,0
2007-10-26,106,110.7,102.2,107,1638220,0
2007-10-29,107.5,113,106.5,111.4,1714969,0
2007-10-30,110,110.3,107.2,107.9,1170022,0
2007-10-31,108.2,113.8,108.2,111.4,1500771,0
2007-11-01,108.5,109,102.6,102.7,2120785,0
2007-11-02,102.8,103.6,91,94.6,2897309,0
2007-11-05,91.1,95.8,88.8,91.7,2268150,0
2007-11-06,91.9,94.4,89.9,94.3,2003550,0
2007-11-07,90.9,94.3,88.5,88.6,1717667,0
2007-11-08,88.5,90.8,82.3,86,1988066,0
2007-11-09,82.5,90,80.2,85.9,2705069,0
2007-11-12,55,56.5,34.6,35.5,29491773,0
2007-11-13,40.9,55,39.4,50,23641751,0
2007-11-14,59.2,60.9,51.5,55.4,15573251,0
2007-11-15,55.5,58.4,52.7,54.6,6748710,0
2007-11-16,56,56.2,50.3,54.4,4910192,0
2007-11-19,54.4,54.4,47,47.1,6659922,0
2007-11-20,46,46.1,36.6,38,10287066,0
2007-11-21,40.2,42.7,38.6,42.6,8105439,0
2007-11-23,46.3,54.9,45.7,53.3,9370267,0
2007-11-26,50.1,51,44.5,46,8455940,0
2007-11-27,47.8,49.7,42.6,49.1,9383099,0
2007-11-28,51,54.3,50.8,52.8,7949795,0
2007-11-29,60.3,60.4,47.7,48.2,24413112,0
2007-11-30,50.7,51.4,44.7,46,11481627,0
2007-12-03,40.4,42.8,39.1,41.1,8687165,0
2007-12-04,40,40.5,38.6,39.4,4835343,0
2007-12-05,41,41,34.9,37.9,5947921,0
2007-12-06,38.8,41.3,37.7,41.2,4900323,0
2007-12-07,42.1,43.8,41,41.3,4810596,0
2007-12-10,42,44.6,41.5,43.4,3598095,0
2007-12-11,44.8,44.8,40.1,40.4,3760708,0
2007-12-12,42.5,42.6,39.6,40.4,2693418,0
2007-12-13,39.8,40.4,38.6,39.9,2104903,0
2007-12-14,39.5,40.4,38.5,38.7,1607123,0
2007-12-17,38.7,40.2,37,38.2,2563006,0
2007-12-18,39,39,36.2,36.5,2364981,0
2007-12-19,37.5,37.6,35.5,35.8,2667998,0
2007-12-20,36.1,36.2,31.5,33.7,4362258,0
2007-12-21,35,36,33,36,3727988,0
2007-12-24,36.5,37,36.1,36.3,1027510,0
2007-12-26,36.6,36.7,35.6,36.7,1249896,0
2007-12-27,36.6,37.7,36,37.2,2379055,0
2007-12-28,36.9,37.3,35.1,35.4,2055923,0
2007-12-31,35.1,35.5,33.6,35.5,2328826,0
2008-01-02,36,40.4,34.1,34.3,2054009,0
2008-01-03,34.6,34.7,33.2,33.8,1615719,0
2008-01-04,33,33.2,31.9,32.3,2456030,0
2008-01-07,32,32.2,28.1,28.3,4292633,0
2008-01-08,28.3,28.7,20.8,22.5,8600585,0
2008-01-09,26,26.1,22.3,24,6955407,0
2008-01-10,23.8,30.9,23.2,29.3,9656442,0
2008-01-11,29.3,33.5,28.5,30.8,6306864,0
2008-01-14,33,33.8,31.9,32.4,3337753,0
2008-01-15,31.3,31.9,28.5,29.2,3525909,0
2008-01-16,28.5,31.5,28.5,31.3,3848544,0
2008-01-17,31.9,32.3,29.3,29.4,3219760,0
2008-01-18,29.4,31.1,28,28.4,3697104,0
2008-01-22,25,30.4,24.9,29.9,3853434,0
2008-01-23,29,37.5,28.6,34.6,5809748,0
2008-01-24,36.2,36.3,33.4,34.8,4997277,0
2008-01-25,38.5,39.2,36.1,37.6,6635657,0
2008-01-28,38.2,39,36.2,39,2735860,0
2008-01-29,39.9,41.8,39.6,41.4,4255250,0
2008-01-30,43.5,47.4,41.4,45.6,8262627,0
2008-01-31,46,50.5,45,49.7,8553155,0
2008-02-01,52.9,54.8,48.1,49.7,10085573,0
2008-02-04,51.5,51.5,46.5,47.5,4905496,0
2008-02-05,45,47.8,42.9,44.9,6051507,0
2008-02-06,46.4,47.6,44.9,46,5064916,0
2008-02-07,45.5,48.3,44.8,48.2,3961784,0
2008-02-08,48,52.6,47.9,51.7,5704122,0
2008-02-11,53.3,54.5,49.3,49.7,6138150,0
2008-02-12,51,51.8,48.1,49.8,2855308,0
2008-02-13,51.3,51.6,49.8,51.2,2640537,0
2008-02-14,51,51.3,50,50.2,1841485,0
2008-02-15,53.5,54.6,50,51.3,3124817,0
2008-02-19,52,53,50.1,50.1,2462332,0
2008-02-20,49.9,50.6,48.2,49.1,2786344,0
2008-02-21,49.3,50.2,48.1,48.1,1953612,0
2008-02-22,48.2,48.7,46.1,47.9,2722237,0
2008-02-25,47.5,49.5,46.3,49.2,3595526,0
2008-02-26,48.6,50.7,48.3,49.1,3214436,0
2008-02-27,48.1,49.8,48.1,49.1,2080714,0
2008-02-28,48.3,48.9,47,47,2665597,0
2008-02-29,45.9,46.4,42.5,42.7,5294312,0
2008-03-03,44.7,44.8,43,43.4,3598162,0
2008-03-04,41.8,42,36.8,39.9,5971619,0
2008-03-05,40.7,41.7,38.8,40.2,3707606,0
2008-03-06,39.5,40.3,37.5,37.7,3403619,0
2008-03-07,35,38.4,34.5,37.4,3944009,0
2008-03-10,38.1,38.4,35.4,35.8,2421225,0
2008-03-11,37.8,38.4,35.8,38.4,3457165,0
2008-03-12,38.4,39.9,37.5,37.7,3154457,0
2008-03-13,36.5,39.2,36,38.6,3104682,0
2008-03-14,39,39.3,36,36.3,3118600,0
2008-03-17,33.2,34.3,30,32.9,5611027,0
2008-03-18,34.4,36.2,34.2,36.1,3308352,0
2008-03-19,36.8,37.2,34.4,34.5,2568187,0
2008-03-20,33.7,37.5,33.6,37.2,3077712,0
2008-03-24,38.1,43.5,37.8,41.1,3754362,0
2008-03-25,41.1,42.4,40.6,42,2165151,0
2008-03-26,41.1,41.5,39.7,39.9,1558604,0
2008-03-27,39.9,40.8,38.1,38.1,1557370,0
2008-03-28,38.8,39.3,37.2,37.4,1753745,0
2008-03-31,36.7,39.3,36.7,38.6,1858305,0
2008-04-01,40.3,42,40,42,3308161,0
2008-04-02,42,45.3,41.8,42.4,3388954,0
2008-04-03,41,44,40.9,42.9,2631012,0
2008-04-04,43.1,44,42.4,42.5,1553454,0
2008-04-07,44,45.3,42.7,43,2659840,0
2008-04-08,42.2,43.5,41.5,42.4,1662204,0
2008-04-09,42.6,43.9,42,42.1,1905444,0
2008-04-10,41.9,42.1,38.5,39.1,3428720,0
2008-04-11,38,38.9,37.1,37.5,2491751,0
2008-04-14,37,37.2,33.7,34,3518320,0
2008-04-15,35,35.5,32.8,34.1,2726923,0
2008-04-16,35.4,35.5,32.6,33.3,4770029,0
2008-04-17,33,36.6,32.9,36.2,3605924,0
2008-04-18,40.3,41.1,38.4,39.7,5694586,0
2008-04-21,39.7,39.7,38.4,38.6,1505649,0
2008-04-22,38.1,38.2,36.9,37.3,1705535,0
2008-04-23,37.4,38,37,37.1,1250408,0
2008-04-24,37.1,38.5,36.8,37.9,1818907,0
2008-04-25,38.7,40,38.3,40,1568662,0
2008-04-28,40,40.4,39.3,39.7,1453622,0
2008-04-29,39.4,40.1,39.3,39.8,928935,0
2008-04-30,40.5,42.4,39.8,39.8,3017688,0
2008-05-01,40.5,42,39.7,41.9,2855360,0
2008-05-02,42.7,43.5,41.8,42.1,2455217,0
2008-05-05,41.8,41.9,40.5,40.8,1443011,0
2008-05-06,40.1,40.9,39,40.7,2445704,0
2008-05-07,40.6,41.6,40.4,40.9,1314079,0
2008-05-08,40.1,40.5,39,39.2,2211671,0
2008-05-09,38.8,39.5,38.1,38.5,1652927,0
2008-05-12,39,40.6,39,40,1770580,0
2008-05-13,40.4,40.5,38.9,38.9,1733699,0
2008-05-14,39.8,41.5,38.9,41.3,2601019,0
2008-05-15,41.9,43.6,41.8,43.6,2542582,0
2008-05-16,44.9,45,42.1,43.1,2716234,0
2008-05-19,42.4,42.9,40,40.3,2945099,0
2008-05-20,39.9,40.4,38.9,40,1557698,0
2008-05-21,39.8,40.7,39.1,39.3,1518738,0
2008-05-22,39.6,40,39.1,39.7,1127817,0
2008-05-23,39.4,39.6,39,39.2,720598,0
2008-05-27,39.2,40,39.2,40,997737,0
2008-05-28,40,40.2,39,39.6,1230244,0
2008-05-29,39.2,40.9,39.2,40.2,1582595,0
2008-05-30,40.4,41,39.9,41,1173155,0
2008-06-02,40.2,40.6,39.3,39.7,1256790,0
2008-06-03,39.9,40.2,38.7,38.9,1742556,0
2008-06-04,39,39.7,38.5,39.5,1631100,0
2008-06-05,40.3,41.3,40,40.8,2115529,0
2008-06-06,40.3,40.5,39.3,39.8,1556197,0
2008-06-09,39.7,40.1,36.6,38.1,2377643,0
2008-06-10,37.5,38,36.1,36.4,2543392,0
2008-06-11,37.5,37.5,34.8,35,3199485,0
2008-06-12,35.8,36.7,35,36.2,2031322,0
2008-06-13,36.6,37.4,36.2,37,1556295,0
2008-06-16,36.9,37.9,36.7,37.8,949384,0
2008-06-17,38.2,38.5,36.6,36.8,1510593,0
2008-06-18,37.3,37.3,35.9,36.9,1737835,0
2008-06-19,36.9,37,35.9,36.9,1377396,0
2008-06-20,36.5,36.5,35.9,35.9,1077461,0
2008-06-23,36,36.2,34.9,35.1,1382667,0
2008-06-24,34.5,35,32.5,34.4,2431050,0
2008-06-25,34.4,35.2,33.9,34.3,1501465,0
2008-06-26,33,33.5,32.3,32.6,1715312,0
2008-06-27,32.6,32.8,30.2,31,2960774,0
2008-06-30,31.3,32.2,31.3,31.4,1471703,0
2008-07-01,31,32.2,30.6,31.9,1621473,0
2008-07-02,31.8,34.2,31.8,32.3,2143271,0
2008-07-03,32.4,33.4,31.2,32.3,1179099,0
2008-07-07,32.9,33.8,31.7,33.2,2420642,0
2008-07-08,32.3,33.3,30.1,32.5,3940628,0
2008-07-09,31.6,32.2,30,30.2,2193968,0
2008-07-10,30,30.2,27.8,28.7,3051714,0
2008-07-11,27.9,28.5,26,27.2,2148245,0
2008-07-14,29,29.1,23.9,24.6,3376270,0
2008-07-15,24.3,26.3,23,25,2659912,0
2008-07-16,25.5,31.7,25,31.4,3170198,0
2008-07-17,34,38.1,32.3,37,4733154,0
2008-07-18,37.3,37.5,32.8,36.6,2751727,0
2008-07-21,38,38.3,34.9,36.5,2201106,0
2008-07-22,35.1,40.5,30.9,40.5,3161717,0
2008-07-23,35.3,38.9,33.7,34.1,6030874,0
2008-07-24,34.2,34.4,30.2,30.3,4349441,0
2008-07-25,30.4,31.1,29.7,30.9,1958687,0
2008-07-28,31.1,31.3,27.5,28.7,2888462,0
2008-07-29,29.2,30.6,28.3,30.6,1832466,0
2008-07-30,31,31.6,29.5,30.1,1776155,0
2008-07-31,29.5,30.6,29.4,30.2,887745,0
2008-08-01,30.1,30.5,29.2,30.5,1129956,0
2008-08-04,30,30.6,29.7,29.9,753428,0
2008-08-05,30.3,30.9,30,30.7,986478,0
2008-08-06,30.3,30.5,29.3,30.5,1301587,0
2008-08-07,29.7,30.3,29.3,29.5,896057,0
2008-08-08,29.4,30.5,29.1,30.5,906404,0
2008-08-11,30.3,32,30,31.5,1225381,0
2008-08-12,30.8,31.4,29.9,30.1,978558,0
2008-08-13,30.7,30.8,29.7,30.5,1813280,0
2008-08-14,30.2,31.1,30.1,30.3,1230714,0
2008-08-15,31.1,31.2,30.4,31,797276,0
2008-08-18,31,31.2,30.3,30.3,985391,0
2008-08-19,30.1,30.5,29.5,29.5,752080,0
2008-08-20,29.8,30.2,29.2,30,1043381,0
2008-08-21,29.5,29.6,29.1,29.4,748132,0
2008-08-22,29.5,30.1,29.5,30,669953,0
2008-08-25,29.6,29.9,29.4,29.4,481619,0
2008-08-26,29.6,29.8,29.1,29.5,575445,0
2008-08-27,29.5,30,29.2,30,546702,0
2008-08-28,30.3,31.1,30,31.1,848520,0
2008-08-29,30.9,32.2,30.5,32,1219759,0
2008-09-02,32.6,33.4,31,32.5,1646949,0
2008-09-03,32.5,35.5,31.9,35.2,2267690,0
2008-09-04,35,35.3,32,32.1,1938883,0
2008-09-05,31.8,33.5,31.1,33.5,1487975,0
2008-09-08,36.3,37.9,32.1,34.4,2622295,0
2008-09-09,33.7,34.6,31.7,31.8,1814818,0
2008-09-10,33,33,29.3,30.3,2398920,0
2008-09-11,29.4,32.1,28.5,31.9,2443984,0
2008-09-12,31.2,33.4,30.8,33,2090624,0
2008-09-15,29.7,31.4,28.5,28.5,3605381,0
2008-09-16,27.5,28.7,24.8,28.3,3420798,0
2008-09-17,27.5,29.3,25.5,26.9,2523504,0
2008-09-18,27.7,33.7,26,33,4492845,0
2008-09-19,37.5,39.8,34.2,39.1,5447323,0
2008-09-22,37.1,37.4,33.7,33.7,1823873,0
2008-09-23,34.7,35.5,32.6,32.8,1360789,0
2008-09-24,34.8,35.4,33,33.9,1545799,0
2008-09-25,34.3,35.9,34.3,34.9,1126536,0
2008-09-26,32.2,35.5,32.1,34.5,1339714,0
2008-09-29,33.3,33.9,26,26,2477663,0
2008-09-30,30,30.7,28,28,1796219,0
2008-10-01,29.5,32.5,28.8,32.3,1256277,0
2008-10-02,32.5,32.5,29.6,29.8,1452704,0
2008-10-03,31.5,33,29.9,30.5,1944488,0
2008-10-06,28.8,29.4,26,28.5,2528895,0
2008-10-07,28.7,29,26,26,1224997,0
2008-10-08,25.1,27.1,24.7,25,2034767,0
2008-10-09,26.6,26.7,22.5,22.7,1984502,0
2008-10-10,20.6,22.9,18.4,22.3,3748452,0
2008-10-13,24.5,26.6,23.1,26.4,1474292,0
2008-10-14,28.4,28.5,24.9,25.8,1848866,0
2008-10-15,24.7,24.9,21.3,21.5,1437633,0
2008-10-16,22.9,22.9,19.8,22.4,1879725,0
2008-10-17,22,27.1,21.4,23.7,1835344,0
2008-10-20,25.3,25.3,22.9,23.3,1179223,0
2008-10-21,23.2,24.2,22.8,22.9,1178817,0
2008-10-22,21.6,25.1,21.4,22.8,2697642,0
2008-10-23,22.5,23,21,22.7,1632631,0
2008-10-24,20,22.1,19.5,19.7,2116065,0
2008-10-27,19.8,19.9,17.2,17.2,1775557,0
2008-10-28,18.2,18.5,13.5,16,2625692,0
2008-10-29,15.7,17.3,15.3,16.2,1568786,0
2008-10-30,18,18,16.9,17.8,1361558,0
2008-10-31,17.5,18.2,16.7,18.2,1259264,0
2008-11-03,18.2,18.5,17.5,17.6,568164,0
2008-11-04,18.2,21.1,17.9,21,1809862,0
2008-11-05,20.9,22.4,19.8,20.5,1697652,0
2008-11-06,20.8,20.9,18.7,18.7,1360284,0
2008-11-07,18.6,18.8,15.3,17.1,2344998,0
2008-11-10,18,18.1,16,16.3,1354629,0
2008-11-11,16.1,17.3,15.5,16.5,916920,0
2008-11-12,16.3,16.4,14.2,14.2,1590727,0
2008-11-13,14.2,14.9,12.7,14.9,1887163,0
2008-11-14,14.7,14.9,13,13.5,1498975,0
2008-11-17,13.5,14.2,12.8,13.2,1006854,0
2008-11-18,13.4,13.5,12.1,12.5,1198576,0
2008-11-19,12.5,12.9,9.8,9.8,2312400,0
2008-11-20,10,10.5,8.6,9.4,1933593,0
2008-11-21,10,10.4,8.5,9,1510315,0
2008-11-24,9.9,9.9,7.9,8.8,1771893,0
2008-11-25,9.2,13.2,9.1,13.2,2870822,0
2008-11-26,13.1,13.9,11.6,13.5,1920848,0
2008-11-28,13.5,13.5,12.5,13.5,752970,0
2008-12-01,13,13.3,10.9,10.9,1349337,0
2008-12-02,11.7,12.2,10.6,12.2,1078228,0
2008-12-03,11.9,13.5,11.2,12.9,1644614,0
2008-12-04,12.4,13.3,11.4,11.5,1632095,0
2008-12-05,11.4,12.8,11,12.7,1361690,0
2008-12-08,13.5,14.3,13.1,13.8,1611258,0
2008-12-09,13.5,14.3,12.8,13.2,1624584,0
2008-12-10,13.6,13.6,12.2,12.6,1434309,0
2008-12-11,12.5,13.1,11.9,11.9,986768,0
2008-12-12,11.2,11.5,10.8,10.8,1880848,0
2008-12-15,11,11.8,11,11.3,1124623,0
2008-12-16,11.6,13,11.4,13,1611774,0
2008-12-17,12.5,13.4,12,12.3,1602645,0
2008-12-18,12.5,12.8,11.8,11.8,949084,0
2008-12-19,12,12.4,11.6,11.9,1378025,0
2008-12-22,12,12,11.3,11.3,649456,0
2008-12-23,11.5,11.6,11,11.1,861947,0
2008-12-24,11,11.1,10.6,11.1,403682,0
2008-12-26,10.9,11.1,10.7,11.1,399826,0
2008-12-29,11.3,11.4,10.7,10.9,735904,0
2008-12-30,10.8,11.4,10.8,11.3,871189,0
2008-12-31,11.3,11.5,11.2,11.5,802928,0
2009-01-02,11.5,13.1,11.4,13.1,1654808,0
2009-01-05,12.5,13.4,12.2,13.1,1094733,0
2009-01-06,13.2,14.1,13,14,1517593,0
2009-01-07,13.5,13.8,12.6,12.9,1036060,0
2009-01-08,12.7,13.9,12.7,13.5,1052927,0
2009-01-09,13.7,13.9,13.2,13.4,652691,0
2009-01-12,13.7,13.7,12.3,12.5,1073611,0
2009-01-13,12.7,12.9,12.5,12.6,653660,0
2009-01-14,12.5,12.6,12.3,12.3,843808,0
2009-01-15,12.2,12.6,11.6,11.7,1303805,0
2009-01-16,12.5,12.5,11.2,11.4,1154664,0
2009-01-20,11.5,11.9,10.1,10.1,1129333,0
2009-01-21,10.8,12.1,10.5,12.1,1078018,0
2009-01-22,11.5,11.9,10.8,10.9,696066,0
2009-01-23,10.8,11.8,10.6,11.6,650340,0
2009-01-26,11.4,11.7,11.1,11.2,594808,0
2009-01-27,11.2,11.6,10.4,11,986699,0
2009-01-28,12,13,11.7,12.8,1655171,0
2009-01-29,12.1,12.8,11.7,11.7,950164,0
2009-01-30,12.2,12.2,11.4,11.4,715707,0
2009-02-02,11.3,11.4,10.9,11.4,730499,0
2009-02-03,11.5,12,11.4,11.6,990912,0
2009-02-04,11.7,11.8,11.3,11.4,651945,0
2009-02-05,11.5,11.7,11.2,11.3,726188,0
2009-02-06,11.4,12.9,11.4,12.7,1395727,0
2009-02-09,12.6,13.5,12,13.3,987740,0
2009-02-10,13.3,13.5,11.8,11.8,1022054,0
2009-02-11,12.2,12.4,11.7,12.1,722039,0
2009-02-12,12.1,12.1,11.5,11.8,769781,0
2009-02-13,12,12,11.3,11.4,737131,0
2009-02-17,11,11.3,10.6,10.6,846789,0
2009-02-18,11.2,11.2,10.2,10.6,960136,0
2009-02-19,10.7,10.9,9.6,9.7,1009577,0
2009-02-20,9.2,9.7,8.8,8.9,1342756,0
2009-02-23,9.6,9.9,8.7,8.7,711849,0
2009-02-24,9,9.9,8.8,9.9,829463,0
2009-02-25,10,10,9,9.7,637340,0
2009-02-26,10,10.1,8.9,9,772829,0
2009-02-27,8.7,8.8,8,8,982198,0
2009-03-02,7.9,8.2,7.5,7.5,852912,0
2009-03-03,7.8,7.9,7,7.4,1186751,0
2009-03-04,8,8,7.3,7.5,767115,0
2009-03-05,7.5,7.5,6.5,6.5,1022893,0
2009-03-06,6.7,6.8,6,6.1,762333,0
2009-03-09,6.2,6.4,5.9,5.9,624715,0
2009-03-10,6.2,7.4,6.2,7.4,1273793,0
2009-03-11,7.5,7.7,6.6,6.8,927793,0
2009-03-12,6.5,6.9,5.9,6.6,1312108,0
2009-03-13,7,7.5,6.6,7.5,1144932,0
2009-03-16,8,9.1,7.6,8.2,1473572,0
2009-03-17,8.6,9.1,8.2,9.1,719966,0
2009-03-18,9.7,12.8,9.6,12.8,4123008,0
2009-03-19,15.5,15.8,11,11.7,4525236,0
2009-03-20,12.9,12.9,11.4,11.8,2238673,0
2009-03-23,13.7,13.8,12.6,13.8,2312785,0
2009-03-24,13.3,14,12.8,13.1,1617484,0
2009-03-25,13.2,14.1,12.1,13.1,1906086,0
2009-03-26,13.5,13.7,12.6,13.6,1347827,0
2009-03-27,13.3,13.6,12.9,13.2,937773,0
2009-03-30,11.9,12.4,11.6,11.6,1321375,0
2009-03-31,12.3,12.8,11.8,12.4,1005035,0
2009-04-01,12.4,12.8,12,12.5,955891,0
2009-04-02,13,13.5,13,13.4,1534375,0
2009-04-03,13.2,13.6,12.6,13.6,1063853,0
2009-04-06,13.3,13.5,12.8,13,876170,0
2009-04-07,12.8,12.9,12.3,12.3,791777,0
2009-04-08,12.4,12.8,12.4,12.6,639268,0
2009-04-09,13.3,13.9,13,13.5,1949319,0
2009-04-13,13.8,18.3,13.3,17.4,4145653,0
2009-04-14,19.8,22.1,17.8,18.7,4504139,0
2009-04-15,18.9,21,17.6,20.8,2285283,0
2009-04-16,22.2,23.3,21.2,22.8,3034698,0
2009-04-17,23.8,29,22.7,25.8,5254652,0
2009-04-20,24.2,25.3,21.2,21.3,3961525,0
2009-04-21,20,24.6,18.6,24.3,3453128,0
2009-04-22,22.9,27.2,22.4,23.7,3745198,0
2009-04-23,24.5,26.3,24.5,25.4,2186964,0
2009-04-24,25.5,25.7,24,24.8,2428821,0
2009-04-27,24,24.9,23.5,23.5,1271203,0
2009-04-28,23.5,25.8,23,24.6,2461429,0
2009-04-29,17.5,18.8,15.8,16.3,7977033,0
2009-04-30,17.2,17.2,13.3,14.3,5469718,0
2009-05-01,14.5,16.3,14.3,15.8,3950496,0
2009-05-04,17,17.4,16.6,17.2,2485102,0
2009-05-05,16,16.9,15,16.8,2315913,0
2009-05-06,17.2,17.8,16.7,17.5,2553345,0
2009-05-07,18.5,18.7,16.4,16.9,2295655,0
2009-05-08,18,19.7,17.1,19.7,3785498,0
2009-05-11,19.1,19.5,17.3,17.8,4137313,0
2009-05-12,18.4,18.5,15.9,15.9,3578573,0
2009-05-13,16.6,16.9,15.2,15.2,3021064,0
2009-05-14,15.5,16.1,15.2,15.2,2070518,0
2009-05-15,15.5,15.6,14.4,14.6,1583796,0
2009-05-18,15.5,16,15,15.8,1796745,0
2009-05-19,16.3,16.4,15.7,15.7,1962300,0
2009-05-20,16.1,16.3,15.2,15.3,1793106,0
2009-05-21,15.1,15.2,13.7,14.2,3114562,0
2009-05-22,14.5,14.5,13.7,13.8,1008124,0
2009-05-26,13.6,13.7,12.8,13.3,2112588,0
2009-05-27,13.5,15,13.3,14.1,3229280,0
2009-05-28,14.4,14.9,13.8,14.3,1799733,0
2009-05-29,14.5,14.5,13.8,14.4,1556106,0
2009-06-01,14.7,15.2,14.3,15.1,3069781,0
2009-06-02,14.9,15,14.4,14.6,1382314,0
2009-06-03,14.4,14.5,14,14.1,1032611,0
2009-06-04,14.3,15,14.3,14.9,1353657,0
2009-06-05,15.2,15.4,14.5,14.8,1366434,0
2009-06-08,14.6,14.9,14.3,14.5,825702,0
2009-06-09,14.8,15.6,14.8,15.3,2152436,0
2009-06-10,16.2,16.3,15.6,15.9,1777022,0
2009-06-11,16,16.8,15.7,16.6,2474273,0
2009-06-12,16.7,19.8,16.7,19.7,7450544,0
2009-06-15,18.9,19,17.6,18.1,3385420,0
2009-06-16,18.5,19,16.3,16.5,4055718,0
2009-06-17,14.4,15.2,13.7,14.6,7950929,0
2009-06-18,14.9,15,13.6,14.3,6442618,0
2009-06-19,12.8,13,11.7,12.6,38985245,0
2009-06-22,12.7,13,11.8,11.9,6141830,0
2009-06-23,12.8,12.8,11.7,12.1,9341024,0
2009-06-24,12.1,12.6,11.9,12.3,7510873,0
2009-06-25,12.3,12.6,12.2,12.6,5928070,0
2009-06-26,12.5,12.9,12.3,12.8,11341719,0
2009-06-29,13.2,13.5,12.8,13,6331808,0
2009-06-30,13.1,13.1,12.6,12.9,3977875,0
2009-07-01,13,13.5,12.9,13.5,3885335,0
2009-07-02,13.5,13.7,13,13.1,4406190,0
2009-07-06,12.9,12.9,12.3,12.8,5166857,0
2009-07-07,12.8,12.9,11.6,11.8,5794746,0
2009-07-08,12,12.2,11.5,11.8,4569290,0
2009-07-09,12.1,12.2,11.8,12,2980514,0
2009-07-10,12,12.3,11.8,11.9,1493831,0
2009-07-13,11.9,12.1,11.5,12,4043070,0
2009-07-14,12,12.3,11.8,12,2677275,0
2009-07-15,12.2,13,12.1,12.8,5645095,0
2009-07-16,12.8,13,12.5,13,2675112,0
2009-07-17,13.1,13.1,12.3,12.3,3332124,0
2009-07-20,12.6,12.9,12.5,12.8,3008132,0
2009-07-21,13,13.1,12.5,12.9,4243912,0
2009-07-22,12.7,13.6,12.6,13.6,7029037,0
2009-07-23,13.8,14.3,13.2,14.2,9682695,0
2009-07-24,14.1,14.3,13.9,14.2,4467647,0
2009-07-27,14.5,15.7,14.4,15.4,9884901,0
2009-07-28,15.1,15.2,14.2,14.5,5554934,0
2009-07-29,14.5,15,14.3,14.6,1965909,0
2009-07-30,14.9,15.4,14.3,14.8,9203162,0
2009-07-31,14.7,15.2,14.3,15,13046915,0
2009-08-03,15,15.1,14.5,14.7,3950883,0
2009-08-04,14.6,14.7,14.4,14.5,4010980,0
2009-08-05,14.6,14.6,14.4,14.5,2734567,0
2009-08-06,15.1,15.2,14.2,14.3,4564068,0
2009-08-07,14.6,14.6,13.5,13.8,24408128,0
2009-08-10,14.1,14.5,13.4,13.8,8022648,0
2009-08-11,13.8,14,13.6,13.7,3452541,0
2009-08-12,13.8,14.8,13.8,14.6,7260324,0
2009-08-13,14.6,14.8,13.8,14,6199308,0
2009-08-14,13.8,13.8,12.9,13.5,7971923,0
2009-08-17,12.9,14,12.5,13.5,8041484,0
2009-08-18,13.7,14.3,13.6,14,5795593,0
2009-08-19,13.3,14.2,13.3,13.8,5218709,0
2009-08-20,14,14.6,13.9,14.4,4324478,0
2009-08-21,14.8,14.8,14,14.1,4454908,0
2009-08-24,14.3,14.4,13.6,13.7,4597082,0
2009-08-25,13.8,13.9,13.4,13.5,2653183,0
2009-08-26,13.6,14.2,13.4,14,5904359,0
2009-08-27,14.3,14.8,13.7,14.5,9861603,0
2009-08-28,16.1,16.9,15.2,16.4,34381495,0
2009-08-31,17.1,19.4,16.1,17.6,33198096,0
2009-09-01,17.4,17.5,14.9,15,19082371,0
2009-09-02,14.8,15.6,14.5,14.9,8041471,0
2009-09-03,15.5,15.5,14.8,15.1,4408288,0
2009-09-04,15.3,15.6,15.2,15.5,4926420,0
2009-09-08,16,16.5,15.7,16.5,6157546,0
2009-09-09,16.8,17.2,16,16.6,8964771,0
2009-09-10,16.7,17.5,16.5,17.1,10649201,0
2009-09-11,17.1,17.3,16.4,16.6,7656523,0
2009-09-14,17.3,18.5,17,17.8,20512509,0
2009-09-15,18.2,19,17.8,18,14576915,0
2009-09-16,18.5,18.7,17.8,18,8699549,0
2009-09-17,17.5,17.8,16.8,17,11182450,0
2009-09-18,18.1,18.6,17.2,18.4,35577345,0
2009-09-21,18.3,20.4,18,19.9,32670420,0
2009-09-22,20.7,20.8,19,19.2,26030607,0
2009-09-23,19.4,19.5,18.2,18.4,16795989,0
2009-09-24,18.4,18.5,16.9,17.5,19219925,0
2009-09-25,17.4,18.8,17.2,17.7,15145539,0
2009-09-28,17.8,18.3,17.8,18.2,5942458,0
2009-09-29,18.2,18.3,17.8,18,6600659,0
2009-09-30,17.6,17.8,17,17.5,18408589,0
2009-10-01,17.3,17.4,16,16,14263253,0
2009-10-02,15.5,16.8,15.1,16.8,14343045,0
2009-10-05,17.3,17.5,16.9,17.2,8837522,0
2009-10-06,17.4,17.6,16.7,17,8303162,0
2009-10-07,17.1,17.4,16.6,16.9,17135781,0
2009-10-08,16.9,17.2,16.8,17.1,5256070,0
2009-10-09,17.1,17.2,16.8,17,2826814,0
2009-10-12,17.1,17.1,16.6,16.7,3881475,0
2009-10-13,16.5,16.9,16.3,16.9,4539897,0
2009-10-14,17.2,17.3,16.7,16.9,5590014,0
2009-10-15,16.8,17.9,16.7,17.9,8471438,0
2009-10-16,17.7,17.7,17,17.5,7705115,0
2009-10-19,17.7,17.8,17,17.4,6882297,0
2009-10-20,17.3,17.4,16.7,16.7,6398419,0
2009-10-21,16.8,17.1,16.1,16.2,6225878,0
2009-10-22,16.5,16.7,16.2,16.7,3821321,0
2009-10-23,16.8,16.9,16.2,16.6,5730450,0
2009-10-26,16.8,16.9,16,16,6303758,0
2009-10-27,16.4,16.5,15.3,15.7,9394057,0
2009-10-28,15.6,15.7,14.1,14.6,15846000,0
2009-10-29,15.1,15.6,14.8,15.5,6021584,0
2009-10-30,15.4,15.5,14.4,14.6,6540638,0
2009-11-02,14.7,14.9,13.3,13.9,11165670,0
2009-11-03,13.9,14.6,13.6,14.5,5797652,0
2009-11-04,14.8,15.2,14.3,14.4,6585901,0
2009-11-05,14.6,14.9,14.4,14.9,3720146,0
2009-11-06,14.6,15.7,14.5,15.5,6428319,0
2009-11-09,15.7,15.8,15.6,15.8,3126641,0
2009-11-10,15.6,15.8,15.1,15.2,5241202,0
2009-11-11,15.3,15.5,15,15.1,3536098,0
2009-11-12,15,15.1,14.8,14.8,2465671,0
2009-11-13,15,15.6,14.9,15.3,3750270,0
2009-11-16,15.6,15.9,15.6,15.7,3869182,0
2009-11-17,15.7,15.9,15.3,15.5,4427019,0
2009-11-18,15.4,17.5,15.3,16.9,13310330,0
2009-11-19,16.8,17.5,16.2,16.3,13546255,0
2009-11-20,16.3,17,15.9,16.4,6717160,0
2009-11-23,16.7,16.7,16.3,16.4,2570977,0
2009-11-24,16.3,16.5,16,16.1,3324006,0
2009-11-25,16.2,16.6,16.1,16.6,3313922,0
2009-11-27,16.5,16.5,15.8,15.9,2813837,0
2009-11-30,16.2,16.4,15.7,16.4,4927208,0
2009-12-01,16.4,17.1,16.1,17.1,6219730,0
2009-12-02,17.1,17.7,16.7,17.5,9591844,0
2009-12-03,17.6,18.1,16.7,16.8,6765525,0
2009-12-04,17.2,17.4,16.5,17,4881861,0
2009-12-07,16.9,17.1,16.7,16.8,2227843,0
2009-12-08,16.6,16.7,16.4,16.5,2202879,0
2009-12-09,16.5,16.8,16.3,16.5,3119468,0
2009-12-10,16.6,16.7,16.1,16.1,2963477,0
2009-12-11,16.2,16.7,16.1,16.6,2581825,0
2009-12-14,16.6,16.7,16.3,16.5,2600142,0
2009-12-15,16.4,16.8,16.1,16.1,2911096,0
2009-12-16,16.4,17,16.3,16.9,3403109,0
2009-12-17,16.5,16.8,16.1,16.1,3532791,0
2009-12-18,16.6,17.8,16.4,17.8,9210983,0
2009-12-21,17.1,17.6,16.9,17.6,5656766,0
2009-12-22,17.5,18,17.5,17.7,4037023,0
2009-12-23,17.9,18.3,17.8,18,4696420,0
2009-12-24,18,18.3,17.9,18.1,1263785,0
2009-12-28,18.2,18.4,17.6,17.8,2812844,0
2009-12-29,17.9,18,17.5,17.7,1736053,0
2009-12-30,17.5,17.8,17.5,17.7,1671896,0
2009-12-31,17.8,17.8,17.5,17.6,1604221,0
2010-01-04,17.8,18.4,17.7,18.4,5228678,0
2010-01-05,18.3,18.5,17.6,18,5730347,0
2010-01-06,18,18.1,17.7,17.9,2004985,0
2010-01-07,17.8,18.2,17.6,18,2742010,0
2010-01-08,17.9,18,17.8,18,2099387,0
2010-01-11,18.1,18.1,17.8,17.8,1420860,0
2010-01-12,17.8,17.8,17.2,17.3,3867298,0
2010-01-13,17.3,17.5,17.2,17.4,1886178,0
2010-01-14,17.4,17.5,17.1,17.3,2750106,0
2010-01-15,17.3,18.4,17,18.4,6309900,0
2010-01-19,17.9,18.2,17.6,18.1,3889778,0
2010-01-20,18,18.1,17.5,17.7,3067256,0
2010-01-21,17.6,17.9,17.2,17.4,2403441,0
2010-01-22,17.3,17.4,16.4,16.4,4118812,0
2010-01-25,17,17.1,16.5,16.6,2210775,0
2010-01-26,16.7,16.7,16,16.2,4048478,0
2010-01-27,16.1,16.5,15.7,16.5,4910422,0
2010-01-28,17.3,17.4,15.9,16,6960679,0
2010-01-29,16.2,16.4,15.2,15.2,5636962,0
2010-02-01,15.5,16.3,15.5,15.9,3553227,0
2010-02-02,16,16.2,15.1,15.3,8178849,0
2010-02-03,15.3,15.6,15.2,15.4,3870449,0
2010-02-04,15.2,15.3,14.5,14.5,5995775,0
2010-02-05,14.7,14.8,14.1,14.6,4986071,0
2010-02-08,14.8,15.6,14.7,14.9,6055568,0
2010-02-09,15.2,15.3,14.8,15,3685110,0
2010-02-10,15,15.2,14.5,14.5,4487605,0
2010-02-11,14.6,14.9,14.3,14.9,3829061,0
2010-02-12,14.6,15.1,14.4,14.9,3239973,0
2010-02-16,15,15.3,15,15.2,2737539,0
2010-02-17,15.4,15.7,15.2,15.3,2680587,0
2010-02-18,15.2,15.5,15.1,15.5,2195300,0
2010-02-19,15.4,15.7,15.3,15.6,5074350,0
2010-02-22,15.6,15.8,15.4,15.7,1786339,0
2010-02-23,15.6,15.6,15,15.5,3484990,0
2010-02-24,15.5,15.7,15.3,15.5,2269800,0
2010-02-25,15.3,15.6,15.2,15.6,2009964,0
2010-02-26,15.6,16.5,15.5,16.1,9031399,0
2010-03-01,16.2,16.7,16.2,16.5,3138616,0
2010-03-02,16.6,16.6,16.1,16.2,2493008,0
2010-03-03,16.3,16.5,16.1,16.5,2952336,0
2010-03-04,16.5,16.7,16.4,16.6,1808975,0
2010-03-05,16.7,16.9,16.6,16.6,2086092,0
2010-03-08,16.6,16.8,16.4,16.7,1689572,0
2010-03-09,16.5,16.9,16.5,16.8,2366389,0
2010-03-10,16.8,17,16.5,16.7,5100644,0
2010-03-11,16.6,16.8,16.5,16.7,2460986,0
2010-03-12,16.7,16.7,16.4,16.5,2387246,0
2010-03-15,16.5,16.6,16.2,16.6,1533176,0
2010-03-16,16.6,16.9,16.5,16.9,2169927,0
2010-03-17,16.9,17.2,16.6,16.7,3509996,0
2010-03-18,16.6,16.7,16.3,16.4,3282274,0
2010-03-19,16.5,16.6,15.7,15.7,4456463,0
2010-03-22,15,16,14.5,15.1,10340603,0
2010-03-23,15.3,16.3,15.2,16.2,5320711,0
2010-03-24,16.1,16.2,15.8,15.9,2932041,0
2010-03-25,16,16.2,15.7,15.9,2969159,0
2010-03-26,16,16,15.5,15.5,2391271,0
2010-03-29,15.8,16,15.7,15.9,1835801,0
2010-03-30,15.9,16.6,15.9,16.6,3734501,0
2010-03-31,16.6,16.6,16.2,16.5,3011173,0
2010-04-01,16.7,16.7,16.3,16.6,1534901,0
2010-04-05,16.7,16.9,16.6,16.9,2339773,0
2010-04-06,16.8,17.7,16.8,17.1,4957639,0
2010-04-07,16.9,17.2,16.8,17.1,3184954,0
2010-04-08,16.8,17.1,16.5,17,3068551,0
2010-04-09,17,17.4,16.8,17.1,2785069,0
2010-04-12,17.1,17.2,16.7,17.1,3340352,0
2010-04-13,17,17.2,16.4,16.8,4892476,0
2010-04-14,16.9,17.2,16.8,17,8395968,0
2010-04-15,17.2,18.5,17.1,17.8,14228170,0
2010-04-16,17.8,17.8,17.2,17.4,3411642,0
2010-04-19,17.2,17.5,16.9,17.3,2593341,0
2010-04-20,17.4,17.8,17.3,17.7,2235983,0
2010-04-21,18,18.6,17.7,18.2,6330856,0
2010-04-22,17.7,18.4,17.1,18.3,6887552,0
2010-04-23,18.2,19.1,18.2,19,7235891,0
2010-04-26,19.1,19.9,18.6,18.7,8483460,0
2010-04-27,18.8,19.5,18.1,18.3,6308163,0
2010-04-28,18.5,18.6,18,18.4,4197880,0
2010-04-29,17.5,17.5,16.8,17.4,31079690,0
2010-04-30,17.3,17.3,16.8,16.9,7487094,0
2010-05-03,17.2,17.5,17.1,17.5,5144284,0
2010-05-04,17.2,17.3,16.3,16.6,6757948,0
2010-05-05,16.2,16.8,15.5,16.5,8201267,0
2010-05-06,16.6,16.9,14.4,15.6,16070768,0
2010-05-07,15.5,15.7,14,15,10934605,0
2010-05-10,15.9,16.3,15.5,16.1,6210180,0
2010-05-11,15.8,16.3,15.5,15.9,5718756,0
2010-05-12,15.9,16,15.7,16,3391899,0
2010-05-13,15.7,16.6,15.7,16,4592646,0
2010-05-14,16,16,15.3,15.7,4071671,0
2010-05-17,15.8,15.8,14.8,15.3,4808640,0
2010-05-18,15.5,15.6,14.7,14.9,5321700,0
2010-05-19,14.9,15.7,14.8,15.5,7786764,0
2010-05-20,14.9,15.1,14.2,14.3,10010225,0
2010-05-21,14,15.1,14,14.6,7181072,0
2010-05-24,15,15.1,14.6,14.6,3523112,0
2010-05-25,14.1,14.4,13.9,14.2,6824624,0
2010-05-26,14.6,15,14.2,14.4,5886210,0
2010-05-27,14.8,15.1,14.6,15.1,3757235,0
2010-05-28,15,15.2,14.6,14.8,6480978,0
2010-06-01,14.7,15.2,14.2,14.2,3587494,0
2010-06-02,14.5,15.01,14.21,14.99,2025300,0
2010-06-03,14.86,15.4,14.7,15.07,3107300,0
2010-06-04,14.6,14.87,13.88,14.06,4674600,0
2010-06-07,14.17,14.2,13.05,13.13,5457000,0
2010-06-08,13.28,13.32,12.35,12.99,11255300,0
2010-06-09,13.03,13.45,12.94,13.02,3335000,0
2010-06-10,13.29,13.81,13.15,13.78,2523200,0
2010-06-11,13.5,13.95,13.5,13.88,1924700,0
2010-06-14,13.93,14.19,13.77,13.78,1655900,0
2010-06-15,13.78,14.08,13.75,14.02,2369200,0
2010-06-16,13.88,14.3,13.85,14.16,2333200,0
2010-06-17,14.26,14.26,13.45,13.69,3652900,0
2010-06-18,13.76,13.99,13.5,13.83,5047500,0
2010-06-21,14.02,14.49,13.93,13.98,2735900,0
2010-06-22,14.08,14.2,13.72,13.75,1988500,0
2010-06-23,13.75,13.9,13.46,13.61,3069500,0
2010-06-24,13.47,13.7,13.09,13.12,2786800,0
2010-06-25,13.16,13.39,13,13.03,24530100,0
2010-06-28,13.13,13.3,13,13,2805700,0
2010-06-29,12.88,12.88,11.86,12.03,5428500,0
2010-06-30,12.02,12.22,11.73,11.82,2866107,0
2010-07-01,11.82,11.88,11.15,11.72,3325835,0
2010-07-02,11.84,11.9,11.53,11.61,2038380,0
2010-07-06,11.61,12.15,11.5,11.65,5111601,0
2010-07-07,11.69,11.8,11.36,11.7,5026721,0
2010-07-08,11.77,12.22,11.72,12,4267527,0
2010-07-09,11.95,12.23,11.8,12.2,3055401,0
2010-07-12,12.17,12.24,11.93,12.14,1363187,0
2010-07-13,12.33,12.88,12.28,12.8,4107394,0
2010-07-14,12.65,13.07,12.6,13.05,3765528,0
2010-07-15,12.95,13.67,12.85,13.58,5057052,0
2010-07-16,13.5,13.52,12.9,12.96,5083777,0
2010-07-19,13.07,13.15,12.72,13.04,2639691,0
2010-07-20,12.8,13.12,12.6,13.06,4242617,0
2010-07-21,13.15,13.26,12.74,12.78,3854164,0
2010-07-22,12.9,13.39,12.86,13.35,3316751,0
2010-07-23,14.75,14.8,14.09,14.36,11222309,0
2010-07-26,14.36,14.57,14.2,14.51,4076062,0
2010-07-27,14.57,14.69,14.24,14.3,5699395,0
2010-07-28,14.31,14.62,14.31,14.36,3504453,0
2010-07-29,14.48,14.74,14.35,14.43,3291648,0
2010-07-30,14.35,14.68,14.32,14.63,3124659,0
2010-08-02,14.7,15.11,14.7,15.11,3430986,0
2010-08-03,14.98,15.2,14.77,14.83,2770088,0
2010-08-04,14.96,15.5,14.88,15.46,3471556,0
2010-08-05,15.37,15.6,15.05,15.28,3208557,0
2010-08-06,15.22,15.3,14.74,15.12,3803783,0
2010-08-09,15.13,15.39,15.11,15.32,2632070,0
2010-08-10,15.06,15.1,14.71,14.8,4585166,0
2010-08-11,14.52,14.63,14.02,14.06,3849083,0
2010-08-12,13.9,14.1,13.81,13.97,2734448,0
2010-08-13,13.97,14.2,13.78,13.95,1523736,0
2010-08-16,13.89,13.98,13.73,13.79,1562051,0
2010-08-17,13.89,14.3,13.86,14.16,3010738,0
2010-08-18,14.14,14.7,13.91,14.44,3579666,0
2010-08-19,14.42,14.43,13.9,14.02,2865794,0
2010-08-20,13.95,13.98,13.48,13.62,3588705,0
2010-08-23,13.7,13.84,13.45,13.46,2015250,0
2010-08-24,13.28,13.28,12.8,12.94,5671833,0
2010-08-25,12.79,13.01,12.69,12.94,2980442,0
2010-08-26,13.04,13.1,12.57,12.57,3082069,0
2010-08-27,12.67,12.84,12.35,12.84,4456999,0
2010-08-30,12.75,12.92,12.46,12.46,2537985,0
2010-08-31,12.43,12.55,12.24,12.4,4715707,0
2010-09-01,12.63,13.07,12.5,13.06,3453144,0
2010-09-02,13.01,13.61,12.89,13.61,3972978,0
2010-09-03,13.91,14.17,13.85,14.13,3246411,0
2010-09-07,13.95,14.03,13.85,13.9,2277764,0
2010-09-08,14.05,14.12,13.75,13.83,1899459,0
2010-09-09,14.02,14.43,14.01,14.34,2598140,0
2010-09-10,14.38,14.42,14.13,14.19,2307391,0
2010-09-13,14.39,14.5,14.31,14.43,1886784,0
2010-09-14,14.34,14.43,14.14,14.26,1304878,0
2010-09-15,13.99,14.28,13.9,14.23,1230792,0
2010-09-16,14.23,14.27,14,14,1496681,0
2010-09-17,14.1,14.18,13.93,14,2072792,0
2010-09-20,14.04,14.53,14,14.36,2937298,0
2010-09-21,14.45,14.63,14.22,14.32,2542329,0
2010-09-22,14.5,14.68,14.4,14.6,7652938,0
2010-09-23,14.49,14.86,14.36,14.55,3661089,0
2010-09-24,14.79,15.29,14.7,15.27,6729660,0
2010-09-27,15.31,15.55,15.22,15.32,3612200,0
2010-09-28,15.35,15.37,14.27,14.79,4563593,0
2010-09-29,14.75,14.8,14.44,14.51,3784670,0
2010-09-30,14.64,14.87,14.5,14.57,2626736,0
2010-10-01,14.67,15,14.61,14.89,3461392,0
2010-10-04,14.78,14.89,14.36,14.46,3251565,0
2010-10-05,14.62,14.89,14.46,14.84,3323924,0
2010-10-06,14.79,14.91,14.7,14.82,2825398,0
2010-10-07,14.86,14.92,14.5,14.59,1806710,0
2010-10-08,14.6,14.85,14.55,14.8,2678980,0
2010-10-11,14.86,14.94,14.64,14.81,1947929,0
2010-10-12,14.66,14.82,14.48,14.77,2325408,0
2010-10-13,14.87,15.19,14.77,15.06,2778575,0
2010-10-14,15.01,15.01,14.71,14.83,3360039,0
2010-10-15,14.93,14.93,14.33,14.67,7052962,0
2010-10-18,14.65,14.79,14.6,14.79,2288604,0
2010-10-19,14.66,14.73,14.29,14.49,2978637,0
2010-10-20,14.51,14.81,14.43,14.75,3206742,0
2010-10-21,14.62,14.68,14.04,14.14,7266212,0
2010-10-22,14.13,14.24,13.73,14.04,3816600,0
2010-10-25,14.15,14.36,14.02,14.02,2689189,0
2010-10-26,13.9,14.17,13.8,14.12,2809501,0
2010-10-27,13.97,14.25,13.89,14.23,2146594,0
2010-10-28,14.26,14.35,14.2,14.24,2268670,0
2010-10-29,14.21,14.32,14.16,14.3,1622934,0
2010-11-01,14.32,14.38,14.09,14.19,2810279,0
2010-11-02,14.32,14.5,14.26,14.42,2434640,0
2010-11-03,14.4,14.46,14.09,14.37,2053538,0
2010-11-04,14.45,14.95,14.37,14.95,3928140,0
2010-11-05,14.9,15.8,14.89,15.3,4864331,0
2010-11-08,15.3,15.49,15.05,15.2,2744539,0
2010-11-09,15.2,15.25,14.98,15.03,2944537,0
2010-11-10,15,15.39,14.86,15.28,2778197,0
2010-11-11,15.12,15.45,14.96,15.33,2683993,0
2010-11-12,15.31,15.32,14.86,14.98,2443159,0
2010-11-15,15.05,15.26,15,15.04,1596599,0
2010-11-16,15,15.05,14.68,14.76,2755422,0
2010-11-17,14.88,14.93,14.66,14.68,1752643,0
2010-11-18,14.8,14.98,14.8,14.9,2405895,0
2010-11-19,14.89,15.23,14.71,15.15,3501308,0
2010-11-22,15.08,15.2,14.96,15.04,1907687,0
2010-11-23,14.79,15.03,14.65,14.7,3244497,0
2010-11-24,14.83,15.01,14.75,15,1932715,0
2010-11-26,14.84,14.95,14.75,14.84,667899,0
2010-11-29,14.74,14.95,14.66,14.9,1715873,0
2010-11-30,14.68,14.84,14.49,14.75,2810564,0
2010-12-01,14.96,15.37,14.91,15.28,3244992,0
2010-12-02,15.31,15.77,15.28,15.64,3951271,0
2010-12-03,15.51,15.65,15.32,15.59,2536173,0
2010-12-06,15.54,15.68,15.4,15.64,1472021,0
2010-12-07,15.81,15.88,15.54,15.57,1605223,0
2010-12-08,15.56,15.86,15.56,15.82,2597088,0
2010-12-09,15.89,16.08,15.87,15.99,2595033,0
2010-12-10,16.03,16.05,15.77,15.97,1758045,0
2010-12-13,16.04,16.15,15.91,15.92,1935951,0
2010-12-14,15.92,15.93,15.54,15.61,2395755,0
2010-12-15,15.2,15.52,14.88,15.04,5654508,0
2010-12-16,15.04,15.19,14.9,15.1,1895856,0
2010-12-17,15.09,15.5,15.02,15.42,2017224,0
2010-12-20,15.49,15.69,15.37,15.53,2172790,0
2010-12-21,15.58,16.03,15.5,16.03,2362610,0
2010-12-22,16.01,16.07,15.89,16.03,2032685,0
2010-12-23,15.93,16.05,15.8,15.96,1322628,0
2010-12-27,15.87,16.08,15.77,16.08,1104985,0
2010-12-28,16.08,16.22,16.04,16.17,1518669,0
2010-12-29,16.15,16.24,15.92,15.97,1722060,0
2010-12-30,15.96,16.02,15.75,15.92,1777930,0
2010-12-31,15.86,16.1,15.75,16,1641389,0
2011-01-03,16.15,16.49,16.11,16.28,4866201,0
2011-01-04,16.39,16.48,16.18,16.37,3437096,0
2011-01-05,16.36,16.48,16.25,16.36,3638941,0
2011-01-06,16.35,16.45,16.16,16.28,2937552,0
2011-01-07,16.34,16.39,16.16,16.34,2658538,0
2011-01-10,16.25,16.48,16.09,16.45,2038053,0
2011-01-11,16.47,16.68,16.27,16.36,2387037,0
2011-01-12,16.5,16.65,16.41,16.47,2946591,0
2011-01-13,16.23,16.7,15.9,16.64,3504272,0
2011-01-14,16.5,16.7,16.48,16.7,3240814,0
2011-01-18,16.65,16.7,16.39,16.55,2225407,0
2011-01-19,16.41,16.48,15.96,16.08,2499130,0
2011-01-20,16.08,16.1,15.8,16.05,3110940,0
2011-01-21,16.12,16.19,15.86,15.92,2204145,0
2011-01-24,15.93,15.96,15.6,15.75,3740250,0
2011-01-25,15.7,15.82,15.3,15.53,3891251,0
2011-01-26,15.6,15.85,15.48,15.79,4699371,0
2011-01-27,16,16.85,15.86,16.74,8565941,0
2011-01-28,16.75,17.05,16.32,16.35,4367143,0
2011-01-31,16.37,16.67,16.26,16.56,2780389,0
2011-02-01,16.68,17.25,16.62,17.2,5501923,0
2011-02-02,17.12,17.34,17.05,17.19,2555998,0
2011-02-03,17.18,17.18,16.8,17.05,3596115,0
2011-02-04,17.03,17.25,16.83,17.17,1715152,0
2011-02-07,17.18,17.78,17.12,17.55,3328786,0
2011-02-08,17.65,17.7,17.39,17.69,2186281,0
2011-02-09,17.52,17.67,17.4,17.66,2040653,0
2011-02-10,17.48,17.71,17.45,17.68,1888080,0
2011-02-11,17.56,18,17.54,17.89,2528777,0
2011-02-14,17.85,17.98,17.71,17.95,1453660,0
2011-02-15,17.8,17.9,17.71,17.88,2056869,0
2011-02-16,17.97,18.13,17.8,17.88,2497344,0
2011-02-18,17.84,17.94,17.68,17.73,1829641,0
2011-02-22,17.48,17.59,16.81,16.92,3109397,0
2011-02-23,16.89,17.1,16.54,16.65,4284523,0
2011-02-24,15.88,16.09,15.61,15.85,26015103,0
2011-02-25,16.04,16.1,15.89,15.89,5980623,0
2011-02-28,16,16.04,15.8,15.98,3922837,0
2011-03-01,16,16.05,15.61,15.63,5261144,0
2011-03-02,15.63,15.9,15.46,15.58,2871249,0
2011-03-03,15.75,16.01,15.75,15.93,3019279,0
2011-03-04,15.93,15.96,15.59,15.73,2921211,0
2011-03-07,15.75,15.8,15.27,15.45,2686563,0
2011-03-08,15.52,15.84,15.41,15.82,2586319,0
2011-03-09,15.8,15.91,15.51,15.78,2569519,0
2011-03-10,15.57,15.66,15.32,15.35,3148591,0
2011-03-11,15.25,15.65,15.23,15.5,3102332,0
2011-03-14,15.35,15.48,15.06,15.19,2871862,0
2011-03-15,14.83,15.14,14.6,15.07,5155878,0
2011-03-16,15,15.5,14.76,14.86,10895595,0
2011-03-17,15.1,15.17,14.72,14.86,4130113,0
2011-03-18,15.08,15.22,14.95,15.11,5582676,0
2011-03-21,15.38,15.6,15.26,15.47,2886242,0
2011-03-22,15.42,15.68,15.39,15.64,2925477,0
2011-03-23,15.56,16.05,15.3,15.96,4634889,0
2011-03-24,16.02,16.14,15.74,16.1,2647055,0
2011-03-25,16.11,16.13,15.76,15.8,2112963,0
2011-03-28,15.86,15.95,15.63,15.64,1911340,0
2011-03-29,15.6,15.65,15.29,15.44,3895973,0
2011-03-30,15.51,15.52,15.33,15.45,5060968,0
2011-03-31,15.45,15.64,15.37,15.63,2402896,0
2011-04-01,15.76,16.04,15.7,15.94,2422607,0
2011-04-04,15.84,15.99,15.8,15.85,2171350,0
2011-04-05,15.84,16,15.73,15.96,1430819,0
2011-04-06,16.05,16.33,15.99,16.24,2027127,0
2011-04-07,16.18,16.42,16.02,16.02,2272973,0
2011-04-08,16.1,16.2,15.9,16.01,2747546,0
2011-04-11,16.03,16.09,15.86,15.89,1132360,0
2011-04-12,15.86,15.89,15.66,15.8,1359867,0
2011-04-13,15.88,15.97,15.62,15.69,2374732,0
2011-04-14,15.65,15.7,15.43,15.67,1342026,0
2011-04-15,15.68,15.84,15.62,15.81,1587287,0
2011-04-18,15.72,15.77,15.36,15.7,3521003,0
2011-04-19,15.71,15.88,15.7,15.74,3816763,0
2011-04-20,15.97,16.07,15.84,15.92,2890790,0
2011-04-21,16.3,16.55,16.3,16.47,6891241,0
2011-04-25,16.45,16.83,16.4,16.8,6046732,0
2011-04-26,16.26,16.44,16.1,16.15,17294347,0
2011-04-27,16.21,16.33,16.02,16.3,12482581,0
2011-04-28,16.21,16.3,15.96,16.25,4425412,0
2011-04-29,16.24,16.27,16.04,16.24,3575382,0
2011-05-02,16.29,16.4,16.13,16.39,4875900,0
2011-05-03,16.39,16.53,16.3,16.42,6100830,0
2011-05-04,16.42,16.45,15.87,16.04,8183909,0
2011-05-05,15.92,16.04,15.66,15.86,6207498,0
2011-05-06,16.03,16.24,15.89,15.92,2824929,0
2011-05-09,16.27,16.27,16.01,16.13,2501956,0
2011-05-10,16.18,16.44,16.16,16.4,3231117,0
2011-05-11,16.49,16.5,16.23,16.33,3723568,0
2011-05-12,16.25,16.35,16.05,16.3,2463248,0
2011-05-13,16.27,16.35,15.98,16.06,2322771,0
2011-05-16,15.98,16.15,15.79,15.84,3146375,0
2011-05-17,15.8,15.86,15.5,15.64,3357325,0
2011-05-18,15.65,16.02,15.55,15.89,6247435,0
2011-05-19,15.97,16,15.75,15.9,3414379,0
2011-05-20,15.81,15.91,15.59,15.6,2733970,0
2011-05-23,15.49,15.53,15.17,15.18,2614700,0
2011-05-24,15.22,15.3,15.02,15.16,1849646,0
2011-05-25,15.11,15.44,15.1,15.36,2243792,0
2011-05-26,15.28,15.42,15.13,15.42,2999273,0
2011-05-27,15.44,15.72,15.41,15.71,2574940,0
2011-05-31,15.81,15.84,15.64,15.81,7888370,0
2011-06-01,15.75,15.75,14.98,14.99,4607821,0
2011-06-02,14.97,15.13,14.73,14.76,5356435,0
2011-06-03,14.55,14.67,14.47,14.49,2742990,0
2011-06-06,14.52,14.59,13.96,14.02,4675763,0
2011-06-07,14.09,14.18,13.98,14.01,2784471,0
2011-06-08,13.99,14.1,13.91,14.02,4873692,0
2011-06-09,14.02,14.28,13.94,14.23,4436964,0
2011-06-10,14.15,14.15,13.56,13.66,7175055,0
2011-06-13,13.7,13.76,13.36,13.6,5779373,0
2011-06-14,13.82,14.24,13.66,14.06,4103765,0
2011-06-15,13.91,13.91,13.45,13.53,3422161,0
2011-06-16,13.52,13.78,13.37,13.59,4946622,0
2011-06-17,13.83,13.89,13.58,13.72,5912020,0
2011-06-20,13.73,13.88,13.6,13.78,3452806,0
2011-06-21,13.85,14.1,13.77,14,3539645,0
2011-06-22,13.89,14.07,13.69,13.7,2774292,0
2011-06-23,13.52,13.63,13.23,13.55,4627679,0
2011-06-24,13.69,13.69,13.3,13.38,4734166,0
2011-06-27,13.43,13.54,13.23,13.39,3858067,0
2011-06-28,13.49,13.76,13.34,13.72,4859817,0
2011-06-29,13.78,13.98,13.7,13.82,4043541,0
2011-06-30,13.83,13.94,13.71,13.8,3692536,0
2011-07-01,13.85,14.53,13.74,14.45,4227156,0
2011-07-05,14.42,14.44,14.23,14.25,2893182,0
2011-07-06,14.04,14.2,13.89,13.96,3536023,0
2011-07-07,14.12,14.24,14.01,14.16,2663240,0
2011-07-08,13.95,13.96,13.72,13.8,3204555,0
2011-07-11,13.68,13.68,12.98,13.07,7543399,0
2011-07-12,13.05,13.38,13.05,13.25,4305161,0
2011-07-13,13.3,13.54,13.15,13.19,3949166,0
2011-07-14,13.25,13.38,12.94,12.96,2444292,0
2011-07-15,13.01,13.12,12.76,12.91,2815596,0
2011-07-18,12.8,12.95,12.35,12.48,4619352,0
2011-07-19,12.48,13.01,12.43,12.95,10146601,0
2011-07-20,14.73,15.23,14.57,14.72,32632537,0
2011-07-21,14.76,15.44,14.75,15.44,16146505,0
2011-07-22,15.41,15.8,15.11,15.64,10885389,0
2011-07-25,16.27,16.66,15.78,16.52,15757017,0
2011-07-26,16.49,16.52,16.13,16.24,7876358,0
2011-07-27,16.13,16.25,15.46,15.49,13559348,0
2011-07-28,15.56,15.99,15.56,15.7,6841270,0
2011-07-29,15.45,16.16,15.37,15.88,8908151,0
2011-08-01,16,16.2,15.28,15.46,9467053,0
2011-08-02,15.32,15.46,14.53,14.54,10529107,0
2011-08-03,14.59,14.87,14.09,14.84,9975013,0
2011-08-04,14.62,14.67,13.14,13.15,12763242,0
2011-08-05,13.43,13.75,12.11,12.59,15375752,0
2011-08-08,11.97,12.17,10.48,10.93,17593775,0
2011-08-09,11.3,11.81,10.72,11.81,14408377,0
2011-08-10,11.42,11.48,10.63,10.66,15756586,0
2011-08-11,11.07,11.91,10.84,11.69,10965166,0
2011-08-12,11.89,12,11.22,11.39,8633958,0
2011-08-15,11.5,11.9,11.37,11.77,5449999,0
2011-08-16,11.6,11.91,11.5,11.69,4974504,0
2011-08-17,11.73,11.89,11.61,11.73,4267127,0
2011-08-18,11.31,11.32,10.77,10.86,6716414,0
2011-08-19,10.65,11.18,10.39,10.41,6515462,0
2011-08-22,10.71,10.89,10.04,10.1,7418109,0
2011-08-23,10.14,10.51,9.9,10.51,9076361,0
2011-08-24,10.45,10.95,10.42,10.88,5856592,0
2011-08-25,11.29,11.42,10.51,10.66,7010900,0
2011-08-26,10.58,10.98,10.3,10.82,5345554,0
2011-08-29,11.05,11.44,11,11.42,5855762,0
2011-08-30,11.3,11.68,11.07,11.51,5972655,0
2011-08-31,11.64,12.45,11.57,12.36,11280904,0
2011-09-01,12.35,12.4,12.02,12.09,8861674,0
2011-09-02,11.67,11.78,11.24,11.4,5636309,0
2011-09-06,11.03,11.26,10.87,11.19,6729631,0
2011-09-07,11.44,11.89,11.36,11.59,11509057,0
2011-09-08,11.39,11.65,11.16,11.27,5137137,0
2011-09-09,11.06,11.22,10.68,10.74,5047825,0
2011-09-12,10.57,10.85,10.39,10.74,5798282,0
2011-09-13,10.76,11.01,10.57,10.95,4223738,0
2011-09-14,11.06,11.39,10.69,11.22,4767880,0
2011-09-15,11.37,11.46,11.12,11.44,4303316,0
2011-09-16,11.5,11.65,11.28,11.63,4404904,0
2011-09-19,11.35,11.37,10.9,10.99,3177839,0
2011-09-20,11.14,11.14,10.69,10.7,4350714,0
2011-09-21,10.77,10.96,10.24,10.25,4886356,0
2011-09-22,10.03,10.15,9.4,9.61,8627766,0
2011-09-23,9.55,9.95,9.42,9.72,5051241,0
2011-09-26,9.9,10,9.44,9.73,8374799,0
2011-09-27,9.96,10.35,9.85,9.92,6079568,0
2011-09-28,9.91,9.94,9.4,9.41,5112180,0
2011-09-29,9.58,9.74,9.21,9.56,4953939,0
2011-09-30,9.34,9.46,9.07,9.11,7341578,0
2011-10-03,9.1,9.28,8.36,8.36,6820829,0
2011-10-04,8.22,8.44,7.74,8.42,10691311,0
2011-10-05,8.45,8.65,8.18,8.48,9739617,0
2011-10-06,8.46,8.88,8.27,8.86,10311926,0
2011-10-07,9.46,9.49,8.6,8.72,7001596,0
2011-10-10,9.04,9.37,8.99,9.37,5287277,0
2011-10-11,9.18,9.44,9.04,9.26,4111107,0
2011-10-12,9.41,10.14,9.3,9.82,7847529,0
2011-10-13,9.69,9.79,9.26,9.71,6240491,0
2011-10-14,9.84,9.98,9.6,9.8,4421709,0
2011-10-17,9.71,9.72,9.27,9.31,5173602,0
2011-10-18,9.43,9.69,9.09,9.65,10009537,0
2011-10-19,9.67,9.84,9.4,9.4,6546842,0
2011-10-20,9.46,9.62,9.1,9.58,7346801,0
2011-10-21,9.68,10.05,9.65,10.01,8021252,0
2011-10-24,10.05,10.79,10,10.58,8374730,0
2011-10-25,10.42,10.46,10.1,10.29,6713733,0
2011-10-26,10.43,10.73,10.1,10.65,5034595,0
2011-10-27,11.18,11.5,10.95,11.41,8534195,0
2011-10-28,11.28,11.69,11.08,11.63,6259268,0
2011-10-31,11.26,11.28,10.85,10.85,6511561,0
2011-11-01,10.22,10.33,9.96,9.98,8973901,0
2011-11-02,10.23,10.47,10.03,10.33,4827257,0
2011-11-03,10.52,10.71,10.03,10.65,4167147,0
2011-11-04,10.49,10.7,10.25,10.57,2413451,0
2011-11-07,10.57,10.69,10.26,10.63,3085826,0
2011-11-08,10.73,10.87,10.55,10.84,5226712,0
2011-11-09,10.44,10.47,9.74,9.82,9315416,0
2011-11-10,10.09,10.19,9.37,9.48,12921739,0
2011-11-11,9.08,9.21,8.97,9.09,25330981,0
2011-11-14,9.03,9.05,8.75,8.82,9020027,0
2011-11-15,8.77,8.9,8.55,8.71,9228737,0
2011-11-16,8.57,8.63,8.33,8.39,11272867,0
2011-11-17,8.36,8.43,8.09,8.18,10584461,0
2011-11-18,8.24,8.35,8.16,8.23,6390645,0
2011-11-21,8.18,8.5,8.06,8.4,10637802,0
2011-11-22,8.45,8.56,8.23,8.26,6596020,0
2011-11-23,8.15,8.2,8,8.04,5160477,0
2011-11-25,8.07,8.26,8.03,8.14,2753530,0
2011-11-28,8.4,8.69,8.39,8.58,7731081,0
2011-11-29,8.58,8.77,8.42,8.7,9189873,0
2011-11-30,9.12,9.21,8.92,9.18,11985419,0
2011-12-01,9.1,9.15,8.77,8.9,7362697,0
2011-12-02,9.1,9.18,8.95,9.07,6695529,0
2011-12-05,9.25,9.4,9.14,9.35,6792876,0
2011-12-06,9.34,9.51,9.1,9.15,5216088,0
2011-12-07,9.04,9.22,8.87,9.18,5635834,0
2011-12-08,9.05,9.11,8.63,8.69,6354593,0
2011-12-09,8.75,8.99,8.7,8.91,4728505,0
2011-12-12,8.65,8.78,8.57,8.68,3899730,0
2011-12-13,8.74,8.84,8.44,8.58,8343509,0
2011-12-14,8.41,8.49,7.97,8.13,13920647,0
2011-12-15,8.16,8.19,7.85,7.9,10314003,0
2011-12-16,7.92,8,7.59,7.72,10298580,0
2011-12-19,7.74,7.84,7.42,7.49,7495446,0
2011-12-20,7.67,7.98,7.63,7.89,9961769,0
2011-12-21,7.85,7.97,7.73,7.91,6229587,0
2011-12-22,7.91,8.12,7.88,7.92,7380202,0
2011-12-23,8.01,8.04,7.9,7.95,3944853,0
2011-12-27,7.91,7.97,7.74,7.75,6285688,0
2011-12-28,7.79,7.84,7.61,7.72,5069416,0
2011-12-29,7.78,7.99,7.73,7.97,6156010,0
2011-12-30,7.97,8.02,7.91,7.96,4411202,0
2012-01-03,8.16,8.54,8.16,8.48,6205302,0
2012-01-04,8.42,8.43,8.21,8.42,4597680,0
2012-01-05,8.33,8.64,8.23,8.58,5293053,0
2012-01-06,8.58,8.63,8.41,8.48,3301453,0
2012-01-09,8.51,8.56,8.4,8.5,2937171,0
2012-01-10,8.63,8.98,8.63,8.88,6812739,0
2012-01-11,8.85,9.06,8.74,9.02,5999508,0
2012-01-12,9.06,9.34,8.92,9.25,5722726,0
2012-01-13,9.06,9.29,9.02,9.24,7144179,0
2012-01-17,9.19,9.21,8.96,9.2,5780013,0
2012-01-18,9.17,9.45,9.13,9.36,4833561,0
2012-01-19,9.4,9.7,9.4,9.62,6125278,0
2012-01-20,9.57,9.73,9.5,9.66,3631599,0
2012-01-23,9.66,9.8,9.5,9.62,3340016,0
2012-01-24,9.53,9.6,9.4,9.55,3706913,0
2012-01-25,9.52,9.55,9.1,9.36,8649180,0
2012-01-26,8.53,8.7,7.86,7.99,34111503,0
2012-01-27,8.02,8.22,7.77,8.19,11008973,0
2012-01-30,8.08,8.35,8,8.27,7403695,0
2012-01-31,8.31,8.34,8.06,8.19,6465758,0
2012-02-01,8.29,8.53,8.22,8.52,10074994,0
2012-02-02,8.56,8.86,8.53,8.85,11470080,0
2012-02-03,8.99,9.26,8.98,9.19,9772738,0
2012-02-06,9.11,9.33,9.05,9.22,5334195,0
2012-02-07,9.19,9.22,8.86,9.1,6521130,0
2012-02-08,9.17,9.28,9.1,9.13,7638819,0
2012-02-09,9.17,9.24,9.02,9.19,4929513,0
2012-02-10,9.1,9.23,9.07,9.21,4799369,0
2012-02-13,9.32,9.35,9.21,9.31,5551451,0
2012-02-14,9.25,9.3,8.96,9.07,5332542,0
2012-02-15,9.14,9.24,9.05,9.17,5597576,0
2012-02-16,9.17,9.28,9.05,9.26,4301082,0
2012-02-17,9.29,9.4,9.22,9.35,3751880,0
2012-02-21,9.39,9.52,9.3,9.5,5912944,0
2012-02-22,9.42,9.5,9.32,9.32,6675148,0
2012-02-23,9.3,9.51,9.15,9.49,3191765,0
2012-02-24,9.52,9.73,9.46,9.66,6356824,0
2012-02-27,9.58,9.72,9.47,9.66,2741337,0
2012-02-28,9.68,9.77,9.58,9.68,3253424,0
2012-02-29,9.73,9.9,9.61,9.64,5065175,0
2012-03-01,9.73,10,9.7,9.84,6946762,0
2012-03-02,9.84,10.02,9.79,9.99,4763265,0
2012-03-05,9.95,9.95,9.68,9.71,3699010,0
2012-03-06,9.51,9.55,9.23,9.27,6130662,0
2012-03-07,9.35,9.5,9.29,9.4,2840212,0
2012-03-08,9.51,9.76,9.48,9.68,7063523,0
2012-03-09,9.76,9.76,9.6,9.67,4682961,0
2012-03-12,9.7,9.72,9.5,9.58,5440195,0
2012-03-13,9.65,10.15,9.62,10.05,8815187,0
2012-03-14,10.15,10.5,10.06,10.4,9777459,0
2012-03-15,10.49,11.09,10.43,10.95,10282947,0
2012-03-16,10.99,11.13,10.81,11.04,5993068,0
2012-03-19,11.28,11.5,11.12,11.22,10156502,0
2012-03-20,11.11,11.32,11.02,11.22,3527961,0
2012-03-21,11.26,11.36,11.17,11.26,3937422,0
2012-03-22,11.15,11.26,10.92,11.03,3142425,0
2012-03-23,10.99,11.29,10.83,11.27,4804062,0
2012-03-26,11.4,11.44,11.27,11.36,5502479,0
2012-03-27,11.37,11.45,11.18,11.19,3592019,0
2012-03-28,11.24,11.26,10.92,11.03,4240646,0
2012-03-29,10.89,10.95,10.72,10.9,3771783,0
2012-03-30,10.98,11.08,10.75,10.95,4240560,0
2012-04-02,10.89,11.16,10.85,11.09,3512155,0
2012-04-03,11.06,11.12,10.78,11.05,4109370,0
2012-04-04,10.89,10.97,10.69,10.69,3458417,0
2012-04-05,10.62,10.75,10.58,10.67,1443577,0
2012-04-09,10.42,10.47,10.19,10.38,2735184,0
2012-04-10,10.31,10.47,10.02,10.05,4928075,0
2012-04-11,10.25,10.45,10.2,10.31,3841428,0
2012-04-12,10.36,10.69,10.31,10.66,2906805,0
2012-04-13,10.62,10.64,9.98,10.06,10009559,0
2012-04-16,10.24,10.35,9.72,9.91,9208280,0
2012-04-17,10.03,10.23,9.98,10.11,2691790,0
2012-04-18,10.05,10.07,9.87,9.97,3791569,0
2012-04-19,10.02,10.14,9.77,9.88,6682537,0
2012-04-20,10.4,10.65,10.22,10.48,17651097,0
2012-04-23,10.36,10.4,10.21,10.27,8579937,0
2012-04-24,10.27,10.48,10.25,10.41,5857052,0
2012-04-25,10.51,10.7,10.45,10.67,4619961,0
2012-04-26,10.66,11,10.6,10.67,5889354,0
2012-04-27,10.73,10.76,10.52,10.73,2679526,0
2012-04-30,10.72,10.72,10.53,10.63,1738551,0
2012-05-01,10.63,10.93,10.56,10.73,4767736,0
2012-05-02,10.58,10.63,10.36,10.46,4376412,0
2012-05-03,10.4,10.43,10.13,10.19,3482079,0
2012-05-04,10.12,10.14,9.9,9.98,3227458,0
2012-05-07,9.93,10.07,9.8,9.88,3249339,0
2012-05-08,9.77,9.81,9.53,9.73,3797706,0
2012-05-09,9.57,9.73,9.39,9.64,3868676,0
2012-05-10,9.7,9.84,9.56,9.64,2590474,0
2012-05-11,9.47,9.77,9.21,9.59,2815009,0
2012-05-14,9.42,9.48,9.21,9.22,4539700,0
2012-05-15,9.21,9.29,9,9.08,5153016,0
2012-05-16,9.15,9.32,8.81,8.81,4005530,0
2012-05-17,8.84,8.91,8.59,8.6,3851114,0
2012-05-18,8.69,8.73,8.41,8.46,4834541,0
2012-05-21,8.49,8.65,8.45,8.65,2504831,0
2012-05-22,8.7,9.02,8.66,8.77,3940812,0
2012-05-23,8.62,8.94,8.5,8.9,4435972,0
2012-05-24,8.92,9,8.61,8.76,2143231,0
2012-05-25,8.75,8.76,8.49,8.68,1822226,0
2012-05-29,8.75,8.99,8.75,8.91,4695263,0
2012-05-30,8.76,8.8,8.5,8.53,5766582,0
2012-05-31,8.53,8.56,8.31,8.49,5520594,0
2012-06-01,8.31,8.37,7.96,8.05,7280848,0
2012-06-04,8.09,8.09,7.74,7.86,6844281,0
2012-06-05,7.86,8.25,7.81,8.06,7108343,0
2012-06-06,8.15,8.37,8.1,8.29,9428338,0
2012-06-07,8.46,8.53,8.15,8.19,4414701,0
2012-06-08,8.19,8.2,8.02,8.19,5362570,0
2012-06-11,8.29,8.36,7.85,7.87,4790305,0
2012-06-12,7.86,8.02,7.82,7.96,6191085,0
2012-06-13,8.05,8.17,7.85,7.87,7620415,0
2012-06-14,7.88,8.02,7.83,7.99,3751525,0
2012-06-15,8.03,8.03,7.92,7.97,5171169,0
2012-06-18,7.92,7.95,7.8,7.84,3685707,0
2012-06-19,7.91,8.09,7.89,8.04,6593664,0
2012-06-20,8.05,8.33,8,8.17,4288078,0
2012-06-21,8.17,8.22,7.79,7.82,4205771,0
2012-06-22,7.9,7.95,7.72,7.82,5962660,0
2012-06-25,7.71,7.74,7.42,7.47,3477635,0
2012-06-26,7.49,7.57,7.45,7.5,3060960,0
2012-06-27,7.5,7.61,7.5,7.55,4065476,0
2012-06-28,7.48,7.64,7.39,7.61,6037034,0
2012-06-29,7.88,8.2,7.77,8.04,11951786,0
2012-07-02,8.11,8.17,7.81,8.03,6044140,0
2012-07-03,8.02,8.2,7.99,8.14,2575426,0
2012-07-05,8.07,8.15,7.95,8.07,3909714,0
2012-07-06,7.97,8.03,7.76,7.84,4418020,0
2012-07-09,7.79,7.81,7.5,7.55,5363111,0
2012-07-10,7.59,7.65,7.46,7.53,5586384,0
2012-07-11,7.53,7.68,7.48,7.65,4279550,0
2012-07-12,7.57,7.58,7.39,7.48,5385345,0
2012-07-13,7.5,7.98,7.47,7.87,6522218,0
2012-07-16,7.82,8.07,7.82,8.04,5368500,0
2012-07-17,8.07,8.14,7.84,8.03,4777209,0
2012-07-18,7.97,8.09,7.82,7.9,2223706,0
2012-07-19,7.88,7.99,7.72,7.82,5170422,0
2012-07-20,7.74,7.74,7.32,7.39,15854275,0
2012-07-23,7.28,7.29,7.1,7.2,13243419,0
2012-07-24,7.19,7.25,7.1,7.18,7500924,0
2012-07-25,7.19,7.27,7.08,7.18,6407764,0
2012-07-26,7.3,7.3,7.15,7.26,3667177,0
2012-07-27,7.31,7.58,7.25,7.53,4623802,0
2012-07-30,7.53,7.66,7.46,7.54,3480201,0
2012-07-31,7.51,7.65,7.49,7.63,3207217,0
2012-08-01,7.66,7.76,7.57,7.75,5305556,0
2012-08-02,7.6,7.6,7.25,7.33,11381180,0
2012-08-03,7.55,7.96,7.5,7.86,8731352,0
2012-08-06,7.95,8.02,7.9,7.92,4152399,0
2012-08-07,7.96,8.15,7.92,8.06,3376313,0
2012-08-08,8.02,8.09,7.91,8.02,2436928,0
2012-08-09,8.35,8.62,8.3,8.57,18578220,0
2012-08-10,8.53,8.53,8.32,8.42,4154056,0
2012-08-13,8.4,8.54,8.33,8.51,3919320,0
2012-08-14,8.64,8.81,8.6,8.67,7177203,0
2012-08-15,8.65,8.76,8.49,8.53,6085058,0
2012-08-16,8.55,8.6,8.47,8.55,11232446,0
2012-08-17,8.6,8.65,8.5,8.57,3589903,0
2012-08-20,8.57,8.68,8.53,8.68,2823289,0
2012-08-21,8.69,8.88,8.63,8.68,5845390,0
2012-08-22,8.69,8.76,8.59,8.73,4933631,0
2012-08-23,8.74,8.75,8.37,8.4,4307819,0
2012-08-24,8.4,8.56,8.26,8.5,2892034,0
2012-08-27,8.48,8.57,8.34,8.39,3072600,0
2012-08-28,8.38,8.71,8.34,8.6,3346123,0
2012-08-29,8.64,8.68,8.5,8.62,2654954,0
2012-08-30,8.55,8.55,8.4,8.5,2056313,0
2012-08-31,8.57,8.68,8.45,8.57,2372967,0
2012-09-04,8.53,8.63,8.41,8.59,2260186,0
2012-09-05,8.57,8.63,8.46,8.56,2397751,0
2012-09-06,8.6,8.87,8.56,8.85,3700434,0
2012-09-07,8.9,9.06,8.84,9.06,4577616,0
2012-09-10,9,9.06,8.62,8.75,3661510,0
2012-09-11,8.73,9.01,8.7001,8.94,3447432,0
2012-09-12,8.99,9.33,8.96,9.32,9656990,0
2012-09-13,9.3,9.64,9.22,9.56,4354645,0
2012-09-14,9.67,10.09,9.61,9.88,9577605,0
2012-09-17,9.85,9.88,9.47,9.52,4538000,0
2012-09-18,9.45,9.49,9.22,9.385,2844196,0
2012-09-19,9.38,9.419,9.16,9.25,4508699,0
2012-09-20,9.15,9.27,8.96,9.2205,4795195,0
2012-09-21,9.11,9.34,9.11,9.27,5012758,0
2012-09-24,9.11,9.24,9.05,9.16,2801265,0
2012-09-25,9.22,9.27,8.73,8.78,4461758,0
2012-09-26,8.75,8.82,8.58,8.7,3937946,0
2012-09-27,8.79,8.92,8.7,8.85,2931142,0
2012-09-28,8.77,8.87,8.51,8.8,5367157,0
2012-10-01,8.9,9.15,8.86,8.94,4215665,0
2012-10-02,8.99,9.05,8.82,8.96,2860589,0
2012-10-03,8.97,9.1,8.81,9.02,3035283,0
2012-10-04,9.07,9.13,9,9.125,2466427,0
2012-10-05,9.17,9.38,9.02,9.12,4003985,0
2012-10-08,9.05,9.12,9,9.03,1440378,0
2012-10-09,9.03,9.16,8.97,9.01,2577633,0
2012-10-10,9.02,9.08,8.93,9.07,2756106,0
2012-10-11,9.1,9.37,9.07,9.32,3436496,0
2012-10-12,9.21,9.24,8.89,9,9091439,0
2012-10-15,9.02,9.18,8.98,9.16,3151181,0
2012-10-16,9.24,9.34,9.13,9.22,3423318,0
2012-10-17,9.23,9.54,9.21,9.54,5019259,0
2012-10-18,9.51,9.54,9.34,9.42,3996072,0
2012-10-19,8.74,9,8.38,8.57,20141695,0
2012-10-22,8.57,8.64,8.34,8.44,5099568,0
2012-10-23,8.26,8.45,8.21,8.36,5099191,0
2012-10-24,8.42,8.47,8.13,8.24,5357621,0
2012-10-25,8.28,8.42,8.19,8.39,2891590,0
2012-10-26,8.38,8.41,8.23,8.26,2232133,0
2012-10-31,8.32,8.44,8.3,8.36,1832935,0
2012-11-01,8.27,8.62,8.27,8.49,3907666,0
2012-11-02,8.6,8.65,8.3,8.4,3263679,0
2012-11-05,8.7,8.89,8.65,8.77,5341166,0
2012-11-06,8.82,8.83,8.605,8.65,3472974,0
2012-11-07,8.56,8.62,8.21,8.25,5193107,0
2012-11-08,8.29,8.4,8.14,8.14,2900664,0
2012-11-09,8.13,8.23,8.02,8.08,2894739,0
2012-11-12,8.12,8.185,8.05,8.13,1694014,0
2012-11-13,8.05,8.19,7.96,8,2645799,0
2012-11-14,8,8,7.6985,7.74,6064231,0
2012-11-15,7.76,7.89,7.7,7.86,6124472,0
2012-11-16,7.93,7.99,7.72,7.88,3932200,0
2012-11-19,8.04,8.19,8.02,8.17,3305654,0
2012-11-20,8.15,8.19,8.04,8.1,4057991,0
2012-11-21,8.12,8.14,8.03,8.11,2189372,0
2012-11-23,8.17,8.18,8.03,8.14,1994930,0
2012-11-26,8.13,8.47,8.08,8.425,3403463,0
2012-11-27,8.44,8.45,8.26,8.38,3070253,0
2012-11-28,8.31,8.55,8.23,8.53,3294294,0
2012-11-29,8.58,8.6,8.38,8.53,2466285,0
2012-11-30,8.51,8.58,8.37,8.42,1919444,0
2012-12-03,8.48,8.53,8.31,8.34,2062276,0
2012-12-04,8.37,8.46,8.28,8.37,2566416,0
2012-12-05,8.4,8.67,8.4,8.54,3072769,0
2012-12-06,8.52,8.55,8.34,8.37,3031228,0
2012-12-07,8.4,8.43,8.285,8.375,2933536,0
2012-12-10,8.36,8.41,8.28,8.31,2487245,0
2012-12-11,8.4,8.44,8.295,8.32,3559774,0
2012-12-12,8.36,8.4,8.19,8.25,11324588,0
2012-12-13,8.25,8.41,8.25,8.27,3882233,0
2012-12-14,8.27,8.37,8.22,8.32,2858598,0
2012-12-17,8.4,8.63,8.32,8.58,4890718,0
2012-12-18,8.57,8.8,8.53,8.78,4760928,0
2012-12-19,8.81,8.86,8.66,8.78,3471034,0
2012-12-20,8.8,8.9,8.72,8.89,2996664,0
2012-12-21,8.63,8.85,8.45,8.83,3952982,0
2012-12-24,8.77,8.8,8.67,8.67,863068,0
2012-12-26,8.75,8.88,8.64,8.66,2412151,0
2012-12-27,8.66,8.76,8.56,8.73,2470598,0
2012-12-28,8.66,8.79,8.6,8.76,1847783,0
2012-12-31,8.71,8.96,8.68,8.95,3869779,0
2013-01-02,9.17,9.278,9.06,9.19,4360425,0
2013-01-03,9.17,9.27,9.12,9.19,2658411,0
2013-01-04,9.19,9.47,9.18,9.39,7086439,0
2013-01-07,9.34,9.4,9.29,9.35,2438893,0
2013-01-08,9.27,9.305,9.09,9.26,4257422,0
2013-01-09,9.31,9.39,9.18,9.37,2729495,0
2013-01-10,9.39,9.71,9.37,9.55,7083535,0
2013-01-11,9.55,9.645,9.435,9.58,3342002,0
2013-01-14,9.55,9.6,9.41,9.49,2987312,0
2013-01-15,9.52,9.83,9.46,9.77,5529413,0
2013-01-16,9.8,9.98,9.71,9.86,8624246,0
2013-01-17,9.86,10.025,9.81,9.87,5224096,0
2013-01-18,9.8,10.21,9.76,10.18,5858672,0
2013-01-22,10.27,10.41,10.14,10.38,5249564,0
2013-01-23,10.4,10.42,10.19,10.3,7001291,0
2013-01-24,10.28,10.46,10.14,10.27,9032287,0
2013-01-25,10,10.36,9.87,10.33,11719456,0
2013-01-28,10.34,10.64,10.3,10.6,6243771,0
2013-01-29,10.63,10.7,10.42,10.56,6755467,0
2013-01-30,10.52,10.605,10.4,10.47,4454358,0
2013-01-31,10.48,10.61,10.3,10.6,4770222,0
2013-02-01,10.69,10.95,10.68,10.8,6829904,0
2013-02-04,10.75,10.88,10.62,10.8,5768973,0
2013-02-05,10.95,10.96,10.82,10.91,3775399,0
2013-02-06,10.86,11,10.83,10.92,3631411,0
2013-02-07,10.89,11,10.68,10.99,6320916,0
2013-02-08,11,11.04,10.9,11.02,3660943,0
2013-02-11,11.02,11.095,10.96,11.06,2299436,0
2013-02-12,11.05,11.31,11.04,11.31,3566857,0
2013-02-13,11.38,11.38,11.18,11.3,7328475,0
2013-02-14,11.21,11.43,11.18,11.42,5335275,0
2013-02-15,11.36,11.45,11.18,11.22,2938595,0
2013-02-19,11.27,11.39,11.22,11.29,2896986,0
2013-02-20,11.28,11.35,11.03,11.11,3982872,0
2013-02-21,11.06,11.08,10.74,10.78,3957559,0
2013-02-22,10.69,10.85,10.66,10.84,4521838,0
2013-02-25,10.94,11.03,10.59,10.64,4261233,0
2013-02-26,10.7,10.74,10.455,10.55,4173999,0
2013-02-27,10.57,10.78,10.56,10.72,2640586,0
2013-02-28,10.72,10.82,10.54,10.71,4614608,0
2013-03-01,10.64,10.72,10.46,10.63,2354611,0
2013-03-04,10.58,10.815,10.57,10.79,2398389,0
2013-03-05,10.86,11.03,10.84,10.89,1632264,0
2013-03-06,10.93,11.05,10.86,11,3092445,0
2013-03-07,11.04,11.32,10.94,11.309,4275238,0
2013-03-08,11.33,11.4,11.21,11.3,2607664,0
2013-03-11,11.25,11.45,11.22,11.37,1997392,0
2013-03-12,11.33,11.44,11.25,11.4,2546165,0
2013-03-13,11.4,11.82,11.36,11.82,6988300,0
2013-03-14,10.99,11.22,10.75,10.85,52022769,0
2013-03-15,10.88,10.92,10.63,10.65,13204762,0
2013-03-18,10.6,10.7,10.453,10.5,10032663,0
2013-03-19,10.51,10.7,10.34,10.44,11560990,0
2013-03-20,10.55,10.86,10.53,10.79,7940807,0
2013-03-21,10.76,10.85,10.6,10.64,8073287,0
2013-03-22,10.7,10.8,10.65,10.66,9097180,0
2013-03-25,10.73,10.82,10.485,10.56,3734534,0
2013-03-26,10.62,10.68,10.52,10.61,3128513,0
2013-03-27,10.52,10.66,10.36,10.65,4301082,0
2013-03-28,10.62,10.72,10.57,10.71,2778798,0
2013-04-01,10.79,10.79,10.36,10.39,3904284,0
2013-04-02,10.47,10.53,10.33,10.36,2766343,0
2013-04-03,10.32,10.35,10.15,10.21,4378106,0
2013-04-04,10.18,10.32,10.06,10.11,3767491,0
2013-04-05,9.96,10.01,9.87,9.95,4110645,0
2013-04-08,9.91,10.13,9.86,10.13,4550331,0
2013-04-09,10.16,10.28,10.06,10.18,3010790,0
2013-04-10,10.24,10.42,10.19,10.3,2725122,0
2013-04-11,10.35,10.47,10.27,10.39,3896566,0
2013-04-12,10.3,10.4,10.15,10.17,2101901,0
2013-04-15,10.1,10.17,9.68,9.75,5492916,0
2013-04-16,9.85,9.99,9.68,9.72,4823792,0
2013-04-17,9.6,9.81,9.52,9.71,6804869,0
2013-04-18,9.72,9.77,9.54,9.54,4036456,0
2013-04-19,9.69,9.88,9.56,9.83,9656300,0
2013-04-22,9.81,9.84,9.72,9.75,3779570,0
2013-04-23,9.83,10,9.78,9.95,4561650,0
2013-04-24,9.95,10.18,9.92,10.18,3391057,0
2013-04-25,10.24,10.41,10.12,10.27,3441141,0
2013-04-26,10.23,10.27,10.13,10.2,2722573,0
2013-04-29,10.25,10.36,10.19,10.31,2895790,0
2013-04-30,10.33,10.36,10.18,10.29,3014479,0
2013-05-01,10.31,10.32,10.02,10.08,2921184,0
2013-05-02,10.12,10.46,10.049,10.43,3452887,0
2013-05-03,10.54,10.96,10.52,10.85,5863271,0
2013-05-06,10.83,10.96,10.78,10.86,3614598,0
2013-05-07,10.87,10.98,10.72,10.91,3103086,0
2013-05-08,10.89,10.96,10.823,10.89,4698652,0
2013-05-09,10.87,11.035,10.82,10.89,4620170,0
2013-05-10,10.88,11.19,10.74,11.16,5498137,0
2013-05-13,11.13,11.23,11.08,11.19,2038966,0
2013-05-14,11.23,11.56,11.14,11.52,5632833,0
2013-05-15,11.32,11.42,11.17,11.34,4779830,0
2013-05-16,11.24,11.4,11.12,11.32,4056789,0
2013-05-17,11.37,11.55,11.364,11.53,4913251,0
2013-05-20,11.47,11.68,11.44,11.52,4314710,0
2013-05-21,11.5,11.6,11.44,11.47,2283549,0
2013-05-22,11.5,11.8,11.27,11.32,5868768,0
2013-05-23,11.25,11.44,11.02,11.4,3283963,0
2013-05-24,11.37,11.47,11.25,11.31,1854545,0
2013-05-28,11.45,11.86,11.45,11.76,4390321,0
2013-05-29,11.66,11.88,11.61,11.75,4018656,0
2013-05-30,11.76,11.99,11.68,11.795,3380793,0
2013-05-31,11.75,11.93,11.62,11.62,3178908,0
2013-06-03,11.67,11.81,11.37,11.58,3461135,0
2013-06-04,11.6,11.735,11.3,11.46,3994870,0
2013-06-05,11.43,11.45,11.1,11.1,3498557,0
2013-06-06,11.14,11.39,11.1,11.39,3108790,0
2013-06-07,11.5,11.76,11.44,11.76,2985625,0
2013-06-10,11.78,11.88,11.66,11.87,2393968,0
2013-06-11,11.72,11.87,11.48,11.53,2691159,0
2013-06-12,11.64,11.73,11.45,11.5,2756563,0
2013-06-13,11.46,11.69,11.41,11.68,4617390,0
2013-06-14,11.69,11.695,11.28,11.44,2690070,0
2013-06-17,11.54,11.97,11.51,11.9,3696273,0
2013-06-18,11.94,12.18,11.87,12.09,5723471,0
2013-06-19,12.09,12.285,11.98,12.05,3661092,0
2013-06-20,11.94,12.21,11.82,12.14,5713093,0
2013-06-21,12.18,12.34,11.995,12.235,5164099,0
2013-06-24,12.06,12.15,11.61,11.89,6378451,0
2013-06-25,12.12,12.225,11.925,11.93,5215410,0
2013-06-26,12.06,12.38,11.99,12.24,3365037,0
2013-06-27,12.35,12.62,12.35,12.59,3300274,0
2013-06-28,12.53,12.73,12.33,12.66,5346505,0
2013-07-01,12.66,13.04,12.66,12.82,3653109,0
2013-07-02,12.81,13.2,12.72,12.9,5079666,0
2013-07-03,12.78,12.885,12.69,12.86,1780008,0
2013-07-05,13.01,13.17,12.97,13.16,4039724,0
2013-07-08,13.19,13.49,13.17,13.4,3161355,0
2013-07-09,13.51,13.59,13.33,13.51,2069838,0
2013-07-10,13.46,13.57,13.35,13.53,2016249,0
2013-07-11,13.68,13.7,13.21,13.36,4219878,0
2013-07-12,13.33,13.43,13.2,13.42,3358160,0
2013-07-15,13.46,13.6,13.34,13.51,1442872,0
2013-07-16,13.48,13.55,13.16,13.21,3220197,0
2013-07-17,13.26,13.38,13.17,13.34,2427891,0
2013-07-18,13.39,13.53,13.36,13.45,1919321,0
2013-07-19,13.42,13.545,13.29,13.49,1921024,0
2013-07-22,13.47,13.6,13.35,13.58,2689214,0
2013-07-23,13.65,13.79,13.57,13.61,2639611,0
2013-07-24,13.71,13.71,13.45,13.62,4495973,0
2013-07-25,14.25,14.75,14.19,14.69,12741910,0
2013-07-26,14.49,15.01,14.32,14.85,7613779,0
2013-07-29,14.83,15,14.74,14.88,4243157,0
2013-07-30,14.89,15.24,14.89,14.91,4897759,0
2013-07-31,14.93,15.31,14.89,14.9,5025817,0
2013-08-01,15.01,15.25,15.01,15.21,3474980,0
2013-08-02,15.17,15.35,15.11,15.29,2113374,0
2013-08-05,15.25,15.39,15.11,15.31,2135835,0
2013-08-06,15.29,15.33,15.04,15.14,1386120,0
2013-08-07,15.02,15.07,14.3,14.62,5702857,0
2013-08-08,14.65,14.87,14.53,14.635,2243954,0
2013-08-09,14.65,14.77,14.48,14.68,1786589,0
2013-08-12,14.59,14.669,14.44,14.51,2435366,0
2013-08-13,14.51,14.73,14.45,14.61,2338079,0
2013-08-14,14.58,14.785,14.565,14.74,2938697,0
2013-08-15,14.56,14.65,14.45,14.55,2285074,0
2013-08-16,14.46,14.7,14.46,14.56,2525782,0
2013-08-19,14.5,14.64,14.37,14.37,2406224,0
2013-08-20,14.32,14.67,14.31,14.59,2689436,0
2013-08-21,14.55,14.67,14.35,14.43,1619321,0
2013-08-22,14.5,14.73,14.44,14.69,1329145,0
2013-08-23,14.69,14.69,14.52,14.65,1085658,0
2013-08-26,14.66,14.7,14.51,14.53,1691906,0
2013-08-27,14.34,14.4,13.93,14.06,3302778,0
2013-08-28,14.08,14.34,14,14.11,2300481,0
2013-08-29,14.1,14.45,14.07,14.34,1103236,0
2013-08-30,14.33,14.33,13.94,14.04,1756423,0
2013-09-03,14.27,14.62,14.27,14.54,3220520,0
2013-09-04,15.18,15.97,14.81,15.71,10183891,0
2013-09-05,15.75,15.76,15.53,15.55,5739209,0
2013-09-06,16.07,16.47,15.64,16.26,7548672,0
2013-09-09,16.37,16.52,16.22,16.51,2237268,0
2013-09-10,16.87,17.47,16.84,17.1,6937878,0
2013-09-11,17.03,17.1,16.63,17.02,3722221,0
2013-09-12,17.01,17.11,16.8,17,1734211,0
2013-09-13,17,17.14,16.84,17.11,1769914,0
2013-09-16,17.37,17.38,16.96,17.07,3247620,0
2013-09-17,17.1,17.51,17.05,17.48,2271969,0
2013-09-18,17.47,17.73,16.63,16.98,7513759,0
2013-09-19,17.14,17.4,16.7,16.86,5711217,0
2013-09-20,16.95,16.99,16.65,16.71,6897251,0
2013-09-23,16.64,16.69,16.405,16.47,3067559,0
2013-09-24,16.5,16.84,16.38,16.66,2661231,0
2013-09-25,16.73,16.98,16.7,16.79,3219000,0
2013-09-26,16.79,16.94,16.65,16.8,1788200,0
2013-09-27,16.61,16.79,16.52,16.76,1311200,0
2013-09-30,16.49,16.66,16.34,16.5,2298322,0
2013-10-01,16.51,16.82,16.51,16.8,2837336,0
2013-10-02,16.65,16.76,16.54,16.68,2220748,0
2013-10-03,16.62,17,16.48,16.87,3865500,0
2013-10-04,16.89,17.3,16.82,17.13,3572300,0
2013-10-07,16.94,17.06,16.75,16.76,1568999,0
2013-10-08,16.74,16.88,16.02,16.19,3965400,0
2013-10-09,15.54,16.39,15.54,16.26,4217700,0
2013-10-10,16.52,16.94,16.51,16.75,3182300,0
2013-10-11,16.69,17.01,16.55,17,2584371,0
2013-10-14,16.83,17,16.63,16.92,2659300,0
2013-10-15,16.92,17.18,16.81,16.88,3504842,0
2013-10-16,17.08,17.51,16.92,17.35,3883074,0
2013-10-17,17.22,17.41,17.16,17.32,2459100,0
2013-10-18,17.38,17.71,17.22,17.49,3159000,0
2013-10-21,17.56,17.58,17.28,17.43,1797755,0
2013-10-22,17.49,17.53,17.22,17.44,3621600,0
2013-10-23,17.41,17.55,17.2,17.34,3052500,0
2013-10-24,16.42,16.85,16.26,16.81,11243500,0
2013-10-25,16.85,17.37,16.84,17.31,10691700,0
2013-10-28,17.34,17.4,17.12,17.21,2803400,0
2013-10-29,17.28,17.36,17.16,17.35,2827300,0
2013-10-30,17.36,17.4,16.97,17.05,2597500,0
2013-10-31,17.02,17.21,16.84,16.91,3689262,0
2013-11-01,16.97,17.19,16.91,17.13,3559200,0
2013-11-04,17.2,17.25,17.05,17.22,1599700,0
2013-11-05,17.19,17.32,17.04,17.25,2587494,0
2013-11-06,17.3,17.34,17.04,17.27,2199100,0
2013-11-07,17.27,17.4,16.84,16.87,3047800,0
2013-11-08,16.88,17.76,16.87,17.76,5200100,0
2013-11-11,17.69,18.04,17.65,17.93,3678300,0
2013-11-12,17.93,17.99,17.5,17.63,3035846,0
2013-11-13,17.56,17.95,17.45,17.935,2262303,0
2013-11-14,18,18.05,17.65,17.68,3545700,0
2013-11-15,17.69,17.83,17.62,17.64,2671900,0
2013-11-18,17.63,17.93,17.53,17.63,2007800,0
2013-11-19,17.68,17.83,17.32,17.38,2956800,0
2013-11-20,17.43,17.68,17.27,17.42,2479100,0
2013-11-21,17.5,17.72,17.4,17.6,3075500,0
2013-11-22,17.64,17.81,17.59,17.75,1991800,0
2013-11-25,17.79,17.85,17.66,17.69,1996000,0
2013-11-26,17.59,17.94,17.57,17.9,1968000,0
2013-11-27,17.92,17.95,17.81,17.89,1043000,0
2013-11-29,17.98,17.99,17.881,17.92,717553,0
2013-12-02,17.96,18.29,17.9,18.1,3035400,0
2013-12-03,18,18.24,17.9,18.11,3715300,0
2013-12-04,18.09,18.22,17.74,18.05,2219481,0
2013-12-05,18,18.12,17.83,18.03,1775561,0
2013-12-06,18.21,18.34,18.03,18.28,1273400,0
2013-12-09,18.36,18.4,18.1,18.21,2359000,0
2013-12-10,18.23,18.75,18.2,18.69,3709900,0
2013-12-11,18.7,18.74,18.38,18.47,2162600,0
2013-12-12,18.45,18.55,18.27,18.4,2640500,0
2013-12-13,18.48,18.64,18.4,18.53,1288700,0
2013-12-16,18.57,18.75,18.47,18.65,2802800,0
2013-12-17,18.64,18.71,18.43,18.65,2051190,0
2013-12-18,18.75,19.16,18.59,19.14,5391500,0
2013-12-19,19.09,19.36,19.04,19.33,4522100,0
2013-12-20,19.41,19.5,19.22,19.34,3718000,0
2013-12-23,19.42,19.5,19.34,19.48,2070600,0
2013-12-24,19.52,19.54,19.295,19.41,1006690,0
2013-12-26,19.45,19.55,19.4,19.46,1618500,0
2013-12-27,19.45,19.58,19.4,19.45,1888000,0
2013-12-30,19.45,19.45,19.27,19.37,1520900,0
2013-12-31,19.41,19.67,19.29,19.64,1812877,0
2014-01-02,19.71,19.86,19.58,19.81,3115289,0
2014-01-03,19.86,20.35,19.83,20.3,3360112,0
2014-01-06,20.33,20.57,20.19,20.27,4826200,0
2014-01-07,20.39,20.76,20.3,20.68,3985800,0
2014-01-08,20.67,20.84,20.56,20.71,3641300,0
2014-01-09,20.92,21.08,20.8,20.94,2543600,0
2014-01-10,21,21.1,20.77,20.91,2656475,0
2014-01-13,20.87,20.98,20.5,20.55,2596500,0
2014-01-14,20.66,20.98,20.51,20.95,2461900,0
2014-01-15,21.01,21.22,20.95,21.19,2817000,0
2014-01-16,21.06,21.475,21.05,21.29,2637376,0
2014-01-17,21.3,21.33,21,21.02,3051600,0
2014-01-21,21.21,21.59,21.13,21.33,4436500,0
2014-01-22,21.38,21.58,21.33,21.51,3588900,0
2014-01-23,21.38,21.47,20.54,21.04,6680100,0
2014-01-24,21.32,21.6,20.18,20.97,10077019,0
2014-01-27,21.3,21.32,20.06,20.07,7508300,0
2014-01-28,20.23,20.47,20.09,20.37,4287174,0
2014-01-29,20.25,20.25,19.82,19.9,5110700,0
2014-01-30,20.08,20.39,19.98,20.35,2906300,0
2014-01-31,20,20.16,19.79,20.02,3087635,0
2014-02-03,20.03,20.12,18.97,19.04,4648370,0
2014-02-04,19.19,19.78,19.081,19.39,4079264,0
2014-02-05,19.31,19.49,18.86,19.23,4319340,0
2014-02-06,19.25,19.81,19.22,19.76,2959910,0
2014-02-07,19.87,20.54,19.79,20.27,5804865,0
2014-02-10,20.34,20.76,20.2,20.63,5403021,0
2014-02-11,20.64,21.09,20.64,21.04,4377613,0
2014-02-12,21.07,21.36,20.9,21.3,2563065,0
2014-02-13,21.13,21.82,21.04,21.79,4403462,0
2014-02-14,21.82,22.02,21.59,21.81,4905599,0
2014-02-18,21.78,22.55,21.77,22.53,5190147,0
2014-02-19,22.46,22.99,22.315,22.5,6716027,0
2014-02-20,22.43,22.78,22.19,22.73,2910943,0
2014-02-21,22.8,22.85,22.34,22.37,3822871,0
2014-02-24,22.48,22.97,22.04,22.71,3709137,0
2014-02-25,22.74,22.75,22.41,22.55,1998129,0
2014-02-26,22.65,22.74,22.24,22.33,2145973,0
2014-02-27,22.27,22.44,22.02,22.3,2573756,0
2014-02-28,22.31,22.5,22.09,22.47,4171943,0
2014-03-03,22.19,22.32,21.86,21.97,2788870,0
2014-03-04,22.33,23.25,22.26,23.16,4476759,0
2014-03-05,23.1,23.25,22.98,23.24,1775301,0
2014-03-06,23.34,23.69,23.23,23.4,2406945,0
2014-03-07,23.53,23.725,23.265,23.5,1913194,0
2014-03-10,23.45,23.7,23.32,23.48,2809052,0
2014-03-11,23.5,24.09,23.25,23.27,4023110,0
2014-03-12,23.16,23.61,22.91,23.57,3121757,0
2014-03-13,23.68,23.82,23.12,23.26,2266318,0
2014-03-14,23.24,23.64,23.16,23.49,2247070,0
2014-03-17,23.75,23.93,23.63,23.76,2327813,0
2014-03-18,23.92,24.43,23.84,24.43,3515071,0
2014-03-19,24.4,24.72,23.92,24.67,4728742,0
2014-03-20,24.6,25.33,24.57,25.14,4842472,0
2014-03-21,25.43,25.58,24.78,24.86,5544557,0
2014-03-24,24.94,25.113,24.065,24.2,6527947,0
2014-03-25,24.33,24.54,23.59,24.02,2714082,0
2014-03-26,24.27,24.42,23.53,23.53,4249700,0
2014-03-27,23.47,23.6,22.52,22.8,5595772,0
2014-03-28,22.81,23.145,22.49,22.59,4962999,0
2014-03-31,22.75,23.17,22.75,23.02,3528122,0
2014-04-01,23.15,23.78,22.92,23.76,3975993,0
2014-04-02,23.85,23.87,23.5,23.7,3761931,0
2014-04-03,23.77,23.8,21.76,22.17,15676445,0
2014-04-04,22.11,22.16,20,20.43,21422658,0
2014-04-07,20.2,20.55,19.62,19.97,12648004,0
2014-04-08,20,20.49,19.63,19.98,8785645,0
2014-04-09,20.4,21.25,20.35,21.18,10206624,0
2014-04-10,21.16,21.19,20.27,20.28,6837011,0
2014-04-11,20.26,20.48,19.74,19.79,5377615,0
2014-04-14,20.36,20.68,19.7,19.92,4547240,0
2014-04-15,20,20.53,19.65,20.36,6532890,0
2014-04-16,20.58,21.32,20.56,20.84,5097097,0
2014-04-17,21,21.21,20.87,21.04,2989583,0
2014-04-21,21.02,21.18,20.7,21.01,2602111,0
2014-04-22,20.9,21.67,20.83,21.65,5466505,0
2014-04-23,22.07,22.23,21.11,21.5,7436021,0
2014-04-24,22.96,23.25,21.8,22.67,11988434,0
2014-04-25,22.5,22.58,22,22.4,5006647,0
2014-04-28,22.42,22.44,21.49,21.81,6016561,0
2014-04-29,21.96,22.08,21.74,22,3755747,0
2014-04-30,22,22.54,21.87,22.45,3935190,0
2014-05-01,22.48,22.85,22.22,22.66,3306405,0
2014-05-02,22.67,22.95,22.36,22.67,3867383,0
2014-05-05,22.32,22.65,22.13,22.45,2574339,0
2014-05-06,22.27,22.41,21.51,21.57,4973897,0
2014-05-07,21.45,21.73,20.94,21.69,4178763,0
2014-05-08,21.69,22.01,21.1,21.23,4340930,0
2014-05-09,21.27,21.37,20.79,21.1,5427328,0
2014-05-12,21.22,21.9,21.14,21.77,3613125,0
2014-05-13,21.55,21.86,21.42,21.46,2653880,0
2014-05-14,21.35,21.35,20.65,20.73,5513351,0
2014-05-15,20.64,20.67,19.55,19.76,8337710,0
2014-05-16,19.76,20.09,19.4,20.06,5292860,0
2014-05-19,20.25,20.335,19.92,20.07,3925772,0
2014-05-20,20.07,20.16,19.72,19.77,2532622,0
2014-05-21,19.81,20.32,19.81,20.25,3890548,0
2014-05-22,20.28,20.56,20.15,20.44,2492501,0
2014-05-23,20.43,20.46,20.215,20.32,1478435,0
2014-05-27,20.47,21.48,20.16,20.27,4220753,0
2014-05-28,20.19,20.32,19.87,20.19,2746935,0
2014-05-29,20.23,20.44,20.04,20.42,4383731,0
2014-05-30,20.32,20.785,20.26,20.37,3215922,0
2014-06-02,20.42,20.58,19.92,20.46,3496286,0
2014-06-03,20.33,20.42,19.65,19.66,5885786,0
2014-06-04,19.66,19.88,19.235,19.7,8276691,0
2014-06-05,19.84,20.07,19.69,19.87,3845720,0
2014-06-06,19.98,21.04,19.96,20.74,9459366,0
2014-06-09,20.66,21.22,20.604,21.15,4957725,0
2014-06-10,21.08,21.13,20.52,20.83,3880544,0
2014-06-11,20.67,20.78,20.29,20.48,3788089,0
2014-06-12,20.42,20.59,19.97,20.02,3679212,0
2014-06-13,20.06,20.42,19.97,20.17,3813157,0
2014-06-16,20.07,20.55,19.97,20.42,4308953,0
2014-06-17,20.37,22.19,20.37,22,9428503,0
2014-06-18,21.81,22.055,21.45,21.87,5549649,0
2014-06-19,21.95,21.97,21.22,21.28,6827328,0
2014-06-20,21.46,21.47,21.2,21.24,5210973,0
2014-06-23,21.28,21.34,20.96,20.97,3797701,0
2014-06-24,20.81,21.25,20.7,20.85,5103254,0
2014-06-25,20.77,21.28,20.55,20.95,4948552,0
2014-06-26,20.89,21.04,20.55,20.96,3668031,0
2014-06-27,20.83,21.28,20.83,21.21,6558963,0
2014-06-30,21.21,21.36,21.12,21.26,4591249,0
2014-07-01,21.32,21.93,21.22,21.66,5714734,0
2014-07-02,21.52,22.2,21.52,22.14,6543500,0
2014-07-03,22.41,22.95,22.35,22.77,4492938,0
2014-07-07,22.38,22.73,22.19,22.45,4446881,0
2014-07-08,22.36,22.44,21.59,21.79,5094085,0
2014-07-09,21.8,21.89,21.39,21.51,4259662,0
2014-07-10,20.92,21.59,20.76,21.43,3225210,0
2014-07-11,21.34,21.74,21.2,21.67,2650757,0
2014-07-14,21.91,22.04,21.42,21.42,3174645,0
2014-07-15,21.56,21.73,21.19,21.3,2574401,0
2014-07-16,21.3,21.47,21,21.12,4204573,0
2014-07-17,21.02,21.3,20.64,20.68,3558238,0
2014-07-18,20.72,21.5,20.7,21.4,4179358,0
2014-07-21,20.99,21.37,20.94,21.35,2866578,0
2014-07-22,21.49,21.54,21.03,21.09,3130856,0
2014-07-23,21.21,21.36,21,21.27,3069660,0
2014-07-24,20.62,21.13,20.13,20.73,7990675,0
2014-07-25,20.71,20.87,20.36,20.38,3988300,0
2014-07-28,20.43,20.73,20.38,20.5,3426047,0
2014-07-29,20.54,21.55,20.43,20.98,6818441,0
2014-07-30,21.18,21.7,21.04,21.69,4331407,0
2014-07-31,21.49,21.67,21.02,21.02,3674121,0
2014-08-01,20.94,21.05,20.37,20.75,4042497,0
2014-08-04,20.82,21.02,20.615,20.94,2142085,0
2014-08-05,20.78,21.075,20.66,20.71,3182414,0
2014-08-06,20.57,21.27,20.57,21.01,2406040,0
2014-08-07,21.13,21.32,20.54,20.57,2255495,0
2014-08-08,20.66,21.37,20.63,21.3,3599986,0
2014-08-11,21.41,21.69,21.252,21.51,1781905,0
2014-08-12,21.45,21.63,21.18,21.28,1918857,0
2014-08-13,21.38,21.48,20.88,21.34,1120004,0
2014-08-14,21.43,21.51,21.19,21.49,1469107,0
2014-08-15,21.61,21.632,21.04,21.35,2297407,0
2014-08-18,21.37,21.695,21.37,21.64,1974227,0
2014-08-19,21.71,21.79,21.56,21.76,1949154,0
2014-08-20,21.69,21.99,21.6,21.8,1750399,0
2014-08-21,21.82,22.21,21.64,22.16,1710317,0
2014-08-22,22.16,22.465,21.92,22.4,1670069,0
2014-08-25,22.6,22.77,22.5,22.68,1375727,0
2014-08-26,22.72,22.88,22.55,22.57,1516705,0
2014-08-27,22.54,22.77,22.26,22.28,1824965,0
2014-08-28,22.1,22.375,21.87,22.16,1110239,0
2014-08-29,22.24,22.47,22.18,22.26,1049522,0
2014-09-02,22.38,22.57,22.15,22.29,1714321,0
2014-09-03,22.2,22.52,21.79,21.85,2093561,0
2014-09-04,21.98,22.35,21.86,21.93,1939627,0
2014-09-05,21.83,21.95,21.53,21.91,1897902,0
2014-09-08,21.85,22.44,21.8,22.4,2517780,0
2014-09-09,22.34,22.44,22.03,22.17,1903558,0
2014-09-10,22.22,22.775,22.19,22.73,2015782,0
2014-09-11,22.58,22.76,22.4,22.71,2791639,0
2014-09-12,22.76,23.36,22.74,23.14,3770798,0
2014-09-15,23.04,23.08,22.74,22.99,3426350,0
2014-09-16,22.94,23.37,22.8,23.36,3445141,0
2014-09-17,23.39,24.15,23.09,23.87,5017267,0
2014-09-18,24.01,24.57,23.93,24.13,4446957,0
2014-09-19,24.16,24.38,23.5,23.73,5124383,0
2014-09-22,23.7,23.72,23.11,23.52,3206541,0
2014-09-23,23.5,23.72,23.24,23.35,2088201,0
2014-09-24,23.42,23.52,22.94,23.49,3316019,0
2014-09-25,23.44,23.52,22.61,22.7,3380826,0
2014-09-26,22.8,23.005,22.66,22.84,1953742,0
2014-09-29,22.52,22.79,22.38,22.64,2021452,0
2014-09-30,22.72,22.88,22.48,22.59,1961416,0
2014-10-01,22.52,22.58,21.93,22.03,3231347,0
2014-10-02,22,22.28,21.67,22.15,3165886,0
2014-10-03,22.4,22.83,22.22,22.76,3958647,0
2014-10-06,22.88,22.88,22.24,22.41,2189837,0
2014-10-07,22.22,22.39,21.51,21.51,3473178,0
2014-10-08,21.59,21.6,20.73,21.3,8206759,0
2014-10-09,21.2,21.3,20.34,20.36,5213520,0
2014-10-10,20.1,20.507,19.54,19.55,7051753,0
2014-10-13,19.44,19.689,18.98,19.09,5277268,0
2014-10-14,19.2,19.66,18.72,19.21,5966860,0
2014-10-15,18.76,19.42,18.2,19.36,7244324,0
2014-10-16,18.97,20.19,18.76,19.88,4846601,0
2014-10-17,20.22,20.55,19.84,20.12,4925742,0
2014-10-20,20.27,20.51,20,20.44,3731039,0
2014-10-21,20.64,21.14,20.48,20.94,3757954,0
2014-10-22,21.11,21.64,20.56,20.7,7339987,0
2014-10-23,21.01,21.24,20.78,20.95,4238466,0
2014-10-24,20.96,21.2,20.81,21.17,2070610,0
2014-10-27,21.14,21.14,20.69,21.09,2928929,0
2014-10-28,21.21,21.48,20.88,21.43,2044236,0
2014-10-29,21.45,21.86,21.21,21.8,5084653,0
2014-10-30,21.67,21.84,21.33,21.7,3331593,0
2014-10-31,22.22,22.63,21.96,22.3,3403531,0
2014-11-03,22.31,22.92,22.31,22.44,2704102,0
2014-11-04,22.33,22.47,22.044,22.44,2202067,0
2014-11-05,22.68,22.83,22.37,22.67,1784245,0
2014-11-06,22.73,22.94,22.62,22.83,2153948,0
2014-11-07,22.79,22.8,22.23,22.28,3471449,0
2014-11-10,22.26,22.9,22.207,22.89,2281951,0
2014-11-11,22.9,23.31,22.74,23.11,2705960,0
2014-11-12,23.32,23.355,22.57,22.83,3595159,0
2014-11-13,23.24,23.3,22.81,23.15,2600741,0
2014-11-14,23.07,23.3,21.94,23.19,2211361,0
2014-11-17,23.04,23.23,22.88,22.93,1896023,0
2014-11-18,22.89,23.3,22.86,22.91,1982253,0
2014-11-19,22.9,22.96,22.45,22.67,2113210,0
2014-11-20,22.4,22.835,22.09,22.83,2285225,0
2014-11-21,23.14,23.155,22.92,23.03,2736886,0
2014-11-24,23.15,23.32,22.93,23.17,1619882,0
2014-11-25,23.17,23.29,22.83,22.88,2340040,0
2014-11-26,22.84,23,22.73,22.9,1199065,0
2014-11-28,22.93,23,22.67,22.81,1128327,0
2014-12-01,22.71,22.768,21.85,22.06,3797531,0
2014-12-02,22.15,22.68,21.53,22.67,2166569,0
2014-12-03,22.6,23.06,22.396,23.04,2435183,0
2014-12-04,22.97,23.14,22.77,23.09,1574219,0
2014-12-05,23.5,24.08,23.28,23.86,3524133,0
2014-12-08,23.704,24.08,23.586,23.68,2351413,0
2014-12-09,23.09,23.84,23.09,23.64,2173590,0
2014-12-10,23.58,23.85,23.28,23.36,2845385,0
2014-12-11,23.7,24.09,23.47,23.52,2531197,0
2014-12-12,23.28,23.37,22.56,22.58,3747842,0
2014-12-15,22.77,23.05,22.29,22.56,3699638,0
2014-12-16,22.35,22.71,22.03,22.22,2526075,0
2014-12-17,22.39,23.35,22.22,23.255,3703932,0
2014-12-18,23.67,23.94,23.36,23.94,2709117,0
2014-12-19,23.94,24.22,23.83,24.17,3418023,0
2014-12-22,24.23,24.29,24.04,24.23,1659971,0
2014-12-23,24.35,24.45,24.25,24.265,1434803,0
2014-12-24,24.42,24.53,24.18,24.445,1223035,0
2014-12-26,24.5,24.58,23.58,24.3,1069047,0
2014-12-29,24.28,24.53,24.06,24.32,1259234,0
2014-12-30,24.25,24.25,23.94,24.095,1242448,0
2014-12-31,24.24,24.58,24.03,24.255,1854075,0
2015-01-02,24.38,24.61,23.63,24.01,2110347,0
2015-01-05,23.84,23.84,23.093,23.23,2156125,0
2015-01-06,23.17,23.27,22.26,22.59,3173888,0
2015-01-07,22.8,22.97,22.59,22.95,2111276,0
2015-01-08,23.6,23.75,23.44,23.58,2754008,0
2015-01-09,23.59,23.59,23.06,23.08,1634433,0
2015-01-12,23.05,23.17,22.55,22.715,2059901,0
2015-01-13,23.47,23.63,22.67,22.99,3588756,0
2015-01-14,22.54,22.73,21.99,22.49,3223999,0
2015-01-15,22.5,22.73,21.74,21.77,4342397,0
2015-01-16,21.6,22.19,21.01,22.17,6604720,0
2015-01-20,22.44,22.5,21.93,22.495,3533016,0
2015-01-21,22.06,22.61,21.38,22.02,4902677,0
2015-01-22,22.14,22.875,21.69,22.65,7052293,0
2015-01-23,23.9,24.97,23.78,24.56,12116179,0
2015-01-26,24.64,24.65,23.95,24.19,4126175,0
2015-01-27,23.78,24.18,23.53,23.86,3403070,0
2015-01-28,23.92,24.01,23.16,23.22,3855286,0
2015-01-29,23.19,23.74,23.08,23.65,2390318,0
2015-01-30,23.21,23.51,23.01,23.05,2636398,0
2015-02-02,23.26,23.72,23.015,23.65,3073731,0
2015-02-03,23.86,24.88,23.86,24.815,4403880,0
2015-02-04,24.82,25.6,24.81,25.3,5560212,0
2015-02-05,25.37,25.74,25.07,25.11,3406808,0
2015-02-06,25.42,26.065,25.37,25.46,5608258,0
2015-02-09,25.25,25.41,24.985,25.09,2443827,0
2015-02-10,25.36,25.63,25.21,25.615,2850491,0
2015-02-11,25.49,25.82,25.3,25.63,2069095,0
2015-02-12,25.63,25.955,25.5,25.91,1734809,0
2015-02-13,25.95,26.21,25.31,25.65,3351498,0
2015-02-17,25.61,25.91,25.38,25.86,2424521,0
2015-02-18,25.72,25.85,25.3,25.535,2107022,0
2015-02-19,25.42,25.69,25.356,25.64,1501990,0
2015-02-20,25.52,26.23,25.4,26.15,2375098,0
2015-02-23,26.15,26.15,25.85,26.04,1471316,0
2015-02-24,26.09,26.8,25.96,26.43,2687506,0
2015-02-25,26.43,26.56,26.22,26.36,1565155,0
2015-02-26,26.38,26.49,25.945,26.08,1958336,0
2015-02-27,26.04,26.23,25.96,26.035,3512135,0
2015-03-02,26.16,26.49,25.99,26.49,2757100,0
2015-03-03,26.49,26.79,26.25,26.48,2571100,0
2015-03-04,26.44,26.84,26.31,26.51,3152200,0
2015-03-05,26.6,27,26.46,26.97,3199400,0
2015-03-06,27.28,28.13,27.19,27.85,7106300,0
2015-03-09,27.9,28.04,27.59,27.93,2752700,0
2015-03-10,27.82,28.18,27.47,27.55,5683000,0
2015-03-11,27.59,28.07,27.37,27.72,3743200,0
2015-03-12,27.94,28.14,27.57,28.04,2514300,0
2015-03-13,27.96,28.24,27.75,27.98,3243800,0
2015-03-16,28.08,28.43,28.05,28.28,2741500,0
2015-03-17,28.06,28.52,28.06,28.38,1981500,0
2015-03-18,28.31,28.65,27.77,27.85,6422700,0
2015-03-19,27.83,27.84,26.94,27.32,4497000,0
2015-03-20,27.44,27.99,27.08,27.86,5910200,0
2015-03-23,27.8,28,27.59,27.91,2576600,0
2015-03-24,27.85,27.88,27.56,27.59,1713400,0
2015-03-25,27.56,27.68,26.92,27.05,3624300,0
2015-03-26,27.26,27.56,26.83,27.45,4657200,0
2015-03-27,27.4,27.9,27.29,27.85,2742000,0
2015-03-30,28.06,28.35,28,28.24,2018700,0
2015-03-31,28.02,28.67,27.85,28.555,3280738,0
2015-04-01,28.45,28.5,28.06,28.47,3292600,0
2015-04-02,28.5,28.53,28.22,28.47,2131900,0
2015-04-06,28.05,28.39,27.61,28.07,2733800,0
2015-04-07,28.13,28.33,27.74,27.75,2107298,0
2015-04-08,27.83,28.25,27.76,28.2,2769500,0
2015-04-09,28.18,28.41,27.83,28.4,2380593,0
2015-04-10,28.35,28.38,27.98,28.25,1637300,0
2015-04-13,28.28,28.48,28.06,28.15,2167400,0
2015-04-14,27.91,28.09,27.49,27.82,2300700,0
2015-04-15,27.81,28.2,27.6,27.935,2540668,0
2015-04-16,27.9,28.38,27.7,28.25,2304058,0
2015-04-17,28.05,28.07,27.26,27.56,2558000,0
2015-04-20,27.65,27.89,27.57,27.615,1556552,0
2015-04-21,27.62,27.77,27.24,27.53,1928137,0
2015-04-22,27.65,28.67,27.486,28.605,5960047,0
2015-04-23,28.44,28.77,28.17,28.19,3826600,0
2015-04-24,28.1,28.48,27.85,28.17,4912834,0
2015-04-27,28.34,28.55,27.75,27.84,2376700,0
2015-04-28,27.85,28.645,27.794,28.52,2805122,0
2015-04-29,28.43,29.26,28.31,29.2,4232400,0
2015-04-30,29.11,29.5,28.78,28.79,4020600,0
2015-05-01,29.03,29.26,28.81,29.1,2417100,0
2015-05-04,29,29.46,28.66,29.32,2415200,0
2015-05-05,29.18,29.57,28.93,29.01,3052900,0
2015-05-06,29.15,29.31,28.4,28.455,3214163,0
2015-05-07,28.39,28.92,28.39,28.86,4070047,0
2015-05-08,28.91,29.23,28.76,29.16,3278200,0
2015-05-11,29.2,29.99,29.19,29.85,4150200,0
2015-05-12,29.62,29.91,29.37,29.39,2597318,0
2015-05-13,29.33,29.66,29.3,29.46,2412914,0
2015-05-14,29.69,29.76,29.18,29.59,3599300,0
2015-05-15,29.57,29.8,28.86,29.01,2286035,0
2015-05-18,29.05,30.12,29.04,29.84,3217226,0
2015-05-19,29.98,30.4,29.57,29.63,2790697,0
2015-05-20,29.64,29.82,29.23,29.68,2665282,0
2015-05-21,29.62,30,29.6,29.84,2218800,0
2015-05-22,29.78,30.02,29.49,29.5,2776300,0
2015-05-26,29.37,29.81,29.26,29.78,3354522,0
2015-05-27,29.9,30.05,29.63,30,1917900,0
2015-05-28,29.93,30.11,29.78,29.84,1943725,0
2015-05-29,29.88,30.06,29.23,29.46,13130200,0
2015-06-01,29.62,30.02,29.25,29.485,2870529,0
2015-06-02,29.32,30.65,28.99,30.53,9307470,0
2015-06-03,30.73,30.76,29.94,30.34,5464600,0
2015-06-04,30.17,30.44,30.05,30.11,3000900,0
2015-06-05,30.62,30.87,30.33,30.67,4256700,0
2015-06-08,30.02,31.02,30.02,30.53,1860900,0
2015-06-09,30.59,30.86,30.09,30.77,3583450,0
2015-06-10,30.98,31.41,30.75,30.84,3275040,0
2015-06-11,30.9,31.16,30.79,30.89,2080618,0
2015-06-12,30.51,30.96,30.51,30.74,1565900,0
2015-06-15,30.5,30.69,30.12,30.61,1945000,0
2015-06-16,30.5,30.88,30.37,30.85,1374700,0
2015-06-17,30.94,31.04,30.17,30.29,3060400,0
2015-06-18,30.39,30.6,29.98,30.41,2371900,0
2015-06-19,30.29,30.59,29.77,29.93,10436800,0
2015-06-22,30.11,31.06,30.06,30.98,3229800,0
2015-06-23,31.16,31.48,31.03,31.15,2138097,0
2015-06-24,31.08,31.21,30.68,30.8,1615600,0
2015-06-25,30.95,31.05,30.68,30.75,2046700,0
2015-06-26,30.89,31.11,30.36,30.72,3406600,0
2015-06-29,30.09,30.28,29.28,29.34,4991600,0
2015-06-30,29.74,30.06,29.435,29.95,3225026,0
2015-07-01,30.3,30.66,29.96,30.15,2426500,0
2015-07-02,30.02,30.14,29.51,29.92,2430000,0
2015-07-06,29.6,29.68,29.12,29.33,2364300,0
2015-07-07,29.23,29.39,28.23,29.04,5142500,0
2015-07-08,28.69,28.81,27.9,27.95,4387700,0
2015-07-09,28.41,28.9,28.32,28.48,3024300,0
2015-07-10,29.06,29.26,28.83,29.04,2964500,0
2015-07-13,29.28,29.58,29.24,29.49,2351500,0
2015-07-14,29.38,29.77,29.304,29.61,2146679,0
2015-07-15,29.66,29.89,29.355,29.51,2258767,0
2015-07-16,29.76,30.38,29.71,30.36,3063600,0
2015-07-17,30.25,30.46,29.95,30.18,2319500,0
2015-07-20,30.29,30.38,30,30.21,2234300,0
2015-07-21,30.02,30.66,29.93,30.12,2765800,0
2015-07-22,30.05,30.24,29.91,30.19,2047600,0
2015-07-23,30.19,30.39,29.25,29.42,6284600,0
2015-07-24,28.97,29.22,28.25,28.52,5045100,0
2015-07-27,28.31,28.4,27.33,27.36,5081400,0
2015-07-28,27.55,28.1,27.33,27.97,2901200,0
2015-07-29,28.01,28.585,27.87,28.47,3075093,0
2015-07-30,28.26,28.68,28.22,28.64,2467800,0
2015-07-31,28.59,28.65,27.99,28.42,2870600,0
2015-08-03,28.36,28.56,28.11,28.36,3537476,0
2015-08-04,28.43,30.05,28.31,29.27,7793900,0
2015-08-05,29.58,29.97,28.8,29.28,3312200,0
2015-08-06,29.42,29.775,29.16,29.67,3643480,0
2015-08-07,29.67,30.07,28.85,29.11,3197500,0
2015-08-10,29.54,29.88,29.21,29.7,1650600,0
2015-08-11,29.2,29.44,28.37,28.76,3862752,0
2015-08-12,28.4,28.4,27.17,28.27,5289200,0
2015-08-13,28.47,28.69,28.14,28.31,2211300,0
2015-08-14,28.37,28.54,28.22,28.53,1349100,0
2015-08-17,28.26,28.67,28.04,28.63,1789500,0
2015-08-18,28.64,28.73,28.09,28.18,2003300,0
2015-08-19,28.1,28.15,27.47,27.49,2683200,0
2015-08-20,27.16,27.26,26.45,26.46,3157000,0
2015-08-21,26.14,26.25,25.54,25.54,4227800,0
2015-08-24,23.54,25.13,22.66,24.12,4939669,0
2015-08-25,24.96,25.32,24.12,24.14,5213700,0
2015-08-26,24.94,25.34,24.33,25.26,4353500,0
2015-08-27,25.7,26.6,25.7,26.59,5279200,0
2015-08-28,26.26,26.71,26.25,26.53,2961800,0
2015-08-31,26.29,26.54,26.1,26.29,2211100,0
2015-09-01,25.51,25.63,24.76,25,5164000,0
2015-09-02,25.49,25.81,24.78,25.39,2560000,0
2015-09-03,25.5,26.21,25.32,25.61,3749000,0
2015-09-04,25.17,25.65,25.09,25.37,3496300,0
2015-09-08,26.6,27.48,26.35,27.27,5516100,0
2015-09-09,27.96,28.18,26.91,26.97,4476900,0
2015-09-10,27.01,27.5,26.74,27.21,2285051,0
2015-09-11,26.96,27.18,26.75,27.11,1949100,0
2015-09-14,27.02,27.1,26.58,26.72,2159900,0
2015-09-15,26.8,27.78,26.73,27.67,3347100,0
2015-09-16,27.74,27.88,27.34,27.75,2471800,0
2015-09-17,27.76,28.265,26.905,26.98,5397588,0
2015-09-18,26.5,26.51,25.99,26.06,6343400,0
2015-09-21,26.31,26.86,26.21,26.62,3115900,0
2015-09-22,26.04,26.46,25.75,26.11,3594800,0
2015-09-23,26.05,26.4,25.83,26.23,1946904,0
2015-09-24,25.83,25.99,25.42,25.78,3611758,0
2015-09-25,26.21,26.74,26.08,26.47,4179600,0
2015-09-28,26.24,26.33,25.11,25.27,2848080,0
2015-09-29,25.28,25.68,24.94,25.54,2890100,0
2015-09-30,25.99,26.42,25.84,26.33,3168500,0
2015-10-01,26.31,26.47,25.72,26.21,3140000,0
2015-10-02,25.34,25.84,24.55,25.75,5551100,0
2015-10-05,26.04,26.69,25.96,26.585,3987043,0
2015-10-06,26.42,26.58,25.68,25.75,3735000,0
2015-10-07,26.08,26.515,25.95,26.44,2861935,0
2015-10-08,26.22,26.69,26.09,26.54,2696100,0
2015-10-09,26.64,26.81,25.86,26.15,2588600,0
2015-10-12,26.2,26.34,25.99,26.31,1785770,0
2015-10-13,26.02,26.58,26,26.02,1874800,0
2015-10-14,25.97,26.11,25.31,25.47,2950900,0
2015-10-15,25.73,26.41,25.58,26.29,2786700,0
2015-10-16,26.3,26.73,25.95,26.6,2960800,0
2015-10-19,26.36,26.65,26.15,26.51,2485155,0
2015-10-20,26.59,26.89,26.5,26.85,2322872,0
2015-10-21,26.94,26.98,26.25,26.29,2333600,0
2015-10-22,26.48,27.18,26.33,27.07,2908600,0
2015-10-23,27.79,28.38,26.83,28.31,4695400,0
2015-10-26,28.3,28.37,27.67,28.09,2757900,0
2015-10-27,27.71,27.81,27.46,27.61,1892000,0
2015-10-28,27.75,29.1,27.54,28.8,4758700,0
2015-10-29,28.81,28.99,28.46,28.59,2273500,0
2015-10-30,28.59,28.62,28.25,28.51,2537600,0
2015-11-02,28.59,28.97,28.49,28.85,3066950,0
2015-11-03,28.81,28.95,28.625,28.82,3437616,0
2015-11-04,28.94,29.055,28.72,28.87,2335243,0
2015-11-05,28.99,29.09,28.7,28.98,2189700,0
2015-11-06,30,30.9,29.78,30.42,5765100,0
2015-11-09,30.61,30.85,30.136,30.24,3736747,0
2015-11-10,30.12,30.34,29.55,30.04,2302400,0
2015-11-11,30.39,30.45,29.88,29.9,1949700,0
2015-11-12,29.74,29.83,28.94,29.01,3634900,0
2015-11-13,28.91,29.37,28.46,28.86,2597600,0
2015-11-16,28.69,29.19,28.4,29.18,1771600,0
2015-11-17,29.32,29.61,29.01,29.27,2090000,0
2015-11-18,29.42,29.75,29.19,29.7,2231700,0
2015-11-19,30.29,30.61,29.96,30.11,3628200,0
2015-11-20,30.21,30.51,30.1,30.25,2562500,0
2015-11-23,30.27,30.49,29.93,29.96,1377000,0
2015-11-24,29.72,30.11,29.53,30.06,1886000,0
2015-11-25,30.15,30.29,29.9,30.25,1347900,0
2015-11-27,30.27,30.36,30.09,30.29,612900,0
2015-11-30,30.39,30.61,30.18,30.43,2258500,0
2015-12-01,30.57,30.98,30.32,30.72,2492802,0
2015-12-02,30.95,30.98,30.43,30.5,2665227,0
2015-12-03,30.76,30.76,29.75,29.9,3166773,0
2015-12-04,30,30.78,29.9,30.73,2411600,0
2015-12-07,30.61,30.68,29.9,30.12,2946800,0
2015-12-08,29.79,30.141,29.67,29.97,3471733,0
2015-12-09,29.91,30.55,29.38,29.62,3618900,0
2015-12-10,29.61,30.15,29.42,29.85,2241400,0
2015-12-11,29.36,29.78,28.75,28.87,2935800,0
2015-12-14,29.16,29.52,28.6,29.01,2784895,0
2015-12-15,29.38,30.35,29.38,30.24,3585000,0
2015-12-16,30.71,30.8,29.77,30.52,4567600,0
2015-12-17,30.67,30.75,29.95,29.95,3229800,0
2015-12-18,29.69,29.8,28.75,28.82,11714300,0
2015-12-21,29.07,29.21,28.47,28.64,4459700,0
2015-12-22,28.91,29.34,28.64,29.22,2333461,0
2015-12-23,29.47,29.72,29.16,29.67,2162300,0
2015-12-24,29.59,29.92,29.264,29.71,766890,0
2015-12-28,29.53,29.59,29.165,29.57,1220732,0
2015-12-29,29.83,30.06,29.64,29.9,1745094,0
2015-12-30,29.81,30.08,29.69,29.9,1760401,0
2015-12-31,29.77,30.15,29.63,29.64,1958214,0
2016-01-04,28.88,29,28.18,28.78,3518315,0
2016-01-05,28.72,29.05,28.32,28.58,2156450,0
2016-01-06,28.14,28.39,27.755,27.98,3448352,0
2016-01-07,27.32,27.84,26.76,26.89,4553476,0
2016-01-08,27.26,27.415,26.68,26.71,4710743,0
2016-01-11,26.98,27,26.43,26.66,6850951,0
2016-01-12,26.92,27.04,26.52,26.975,5663755,0
2016-01-13,27.21,27.29,25.4,25.49,4092727,0
2016-01-14,25.82,26.17,24.93,25.99,2845106,0
2016-01-15,24.96,25.62,24.46,25.06,5895603,0
2016-01-19,25.48,25.69,24.53,24.81,5624900,0
2016-01-20,24.22,24.76,23.435,24.33,7592938,0
2016-01-21,24.41,24.98,24.02,24.3,5903154,0
2016-01-22,23.63,24.86,23.35,24.06,12452354,0
2016-01-25,23.81,24.18,23.27,23.44,5799677,0
2016-01-26,23.6,23.98,23.35,23.68,3685263,0
2016-01-27,23.57,24.295,23.29,23.47,4365154,0
2016-01-28,23.72,23.83,23.19,23.26,5276883,0
2016-01-29,23.33,23.715,22.79,23.52,8002441,0
2016-02-01,23.42,23.75,23.09,23.67,5437894,0
2016-02-02,23.23,23.565,22.51,22.63,5330675,0
2016-02-03,22.87,23.03,21.77,22.58,5861020,0
2016-02-04,22.52,23.24,22.4175,23.16,6394414,0
2016-02-05,23.12,23.73,22.42,22.67,4386428,0
2016-02-08,22.12,22.32,20.855,21.17,7344620,0
2016-02-09,20.67,21.28,20.45,20.83,6327335,0
2016-02-10,21.12,21.77,20.65,20.69,4508634,0
2016-02-11,19.98,20.48,19.61,20.23,4350245,0
2016-02-12,20.79,21.23,20.305,21.15,5435180,0
2016-02-16,21.6,22.126,21.48,21.86,5251071,0
2016-02-17,22.13,22.58,22.12,22.28,5065188,0
2016-02-18,22.42,22.61,21.92,22,4030091,0
2016-02-19,21.88,22.625,21.67,22.49,4677593,0
2016-02-22,22.89,23.11,22.51,22.8,4226679,0
2016-02-23,22.72,22.83,22.25,22.67,3532893,0
2016-02-24,22.16,22.66,21.725,22.57,4279259,0
2016-02-25,22.59,23.25,22.13,23.23,3527339,0
2016-02-26,23.53,24.56,23.5,24.24,5890183,0
2016-02-29,24.09,24.23,23.45,23.46,3200582,0
2016-03-01,23.74,24.94,23.56,24.87,4162290,0
2016-03-02,24.82,25.15,24.6,24.99,2630748,0
2016-03-03,24.88,25.36,24.69,25.24,3830329,0
2016-03-04,25.41,25.94,25.125,25.31,3560526,0
2016-03-07,24.99,25.47,24.57,25.42,2350776,0
2016-03-08,25.06,25.26,24.35,24.36,5592165,0
2016-03-09,24.63,24.7,24.09,24.45,4498521,0
2016-03-10,24.77,24.94,23.87,24.37,3765626,0
2016-03-11,24.7,25.43,24.7,25.41,4328423,0
2016-03-14,25.4,25.45,24.595,24.84,5054221,0
2016-03-15,23.67,24.87,23.58,24.82,3736893,0
2016-03-16,24.54,25.2599,24.27,24.42,4751500,0
2016-03-17,24.36,25.17,24.07,25,3897605,0
2016-03-18,25.08,25.26,24.9,25.16,7334072,0
2016-03-21,25.16,25.76,24.99,25.22,2174882,0
2016-03-22,24.85,25.405,24.69,25.21,2296957,0
2016-03-23,25,25.19,24.75,24.8,2160919,0
2016-03-24,24.5,24.765,24.27,24.66,2737030,0
2016-03-28,24.71,24.8,24.25,24.43,3149724,0
2016-03-29,24.27,24.47,23.85,24.42,3412657,0
2016-03-30,24.72,25.045,24.32,24.66,2762072,0
2016-03-31,24.68,24.821,24.46,24.49,2510205,0
2016-04-01,24.2,25.01,24.1,24.97,2444646,0
2016-04-04,24.95,25.11,24.61,24.68,2052487,0
2016-04-05,24.15,24.43,23.765,23.93,3975880,0
2016-04-06,24.18,24.18,23.795,24.09,2460597,0
2016-04-07,23.43,24.05,22.855,22.95,3634651,0
2016-04-08,23.34,23.78,23.075,23.2,2712592,0
2016-04-11,23.35,23.91,23.31,23.47,2132267,0
2016-04-12,23.5,23.95,23.5,23.82,2038421,0
2016-04-13,24.12,25.07,24.05,24.87,3264794,0
2016-04-14,24.84,25.12,24.67,24.77,2130140,0
2016-04-15,24.79,24.85,24.37,24.52,2879769,0
2016-04-18,24.4,24.705,24.26,24.68,2260581,0
2016-04-19,24.77,24.77,24.18,24.49,4279972,0
2016-04-20,24.5,25.12,24.21,24.99,4402061,0
2016-04-21,25.09,25.34,24.825,25.34,5515530,0
2016-04-22,25.5,26.66,25.46,26.14,4864701,0
2016-04-25,26,26.2301,25.795,25.96,2322067,0
2016-04-26,26.03,26.27,25.86,26.26,3077064,0
2016-04-27,26.11,26.47,25.85,26.16,2412577,0
2016-04-28,25.92,26.135,25.34,25.42,2993196,0
2016-04-29,25.26,25.32,24.86,25.18,3026709,0
2016-05-02,25.19,25.77,24.79,25.72,4278698,0
2016-05-03,25.3,25.355,24.85,25.29,3989599,0
2016-05-04,24.95,25.39,24.68,24.86,2304185,0
2016-05-05,24.94,25.2711,24.59,24.95,2967907,0
2016-05-06,24.72,25.19,24.44,24.93,3383783,0
2016-05-09,24.85,25.19,24.58,24.91,2548277,0
2016-05-10,24.99,25.7,24.87,25.65,3048160,0
2016-05-11,25.6,25.81,25.32,25.32,2631595,0
2016-05-12,25.44,25.73,25.11,25.31,2742094,0
2016-05-13,25.32,25.78,24.8,24.89,1927747,0
2016-05-16,25.02,25.35,24.79,25.21,2430094,0
2016-05-17,25.12,25.51,24.84,25.18,2187386,0
2016-05-18,25.15,26.65,24.98,26.65,4987018,0
2016-05-19,26.52,26.91,26.01,26.39,3161629,0
2016-05-20,26.56,27.04,26.37,26.69,5320304,0
2016-05-23,26.67,26.85,26.37,26.57,2944856,0
2016-05-24,26.86,27.39,26.63,27.36,2545623,0
2016-05-25,27.6,27.99,27.51,27.59,2252356,0
2016-05-26,27.59,27.64,27.2,27.37,1350115,0
2016-05-27,27.48,27.835,27.4,27.82,2223655,0
2016-05-31,27.97,28.12,27.75,27.89,1751484,0
2016-06-01,27.57,28.01,27.221,27.95,2304881,0
2016-06-02,27.91,28.14,27.51,28.13,1430993,0
2016-06-03,27.38,27.38,26.23,26.69,4329574,0
2016-06-06,26.64,27.37,26.64,27.2,2643470,0
2016-06-07,27.23,27.25,26.79,26.85,2094612,0
2016-06-08,26.89,27.05,26.79,26.9,1622327,0
2016-06-09,26.72,26.74,26.29,26.48,1959943,0
2016-06-10,26.13,26.23,25.65,25.81,8741605,0
2016-06-13,25.54,25.9,25.46,25.47,1925432,0
2016-06-14,25.27,25.62,24.71,24.86,2938638,0
2016-06-15,24.94,25.5,24.84,24.97,2586411,0
2016-06-16,24.66,24.93,24.14,24.88,3596848,0
2016-06-17,24.89,25.24,24.6875,24.77,3201771,0
2016-06-20,25.46,25.79,25.2,25.24,2158511,0
2016-06-21,25.34,25.3787,24.975,25.07,1348542,0
2016-06-22,25.04,25.35,25.04,25.25,2051606,0
2016-06-23,25.67,26.19,25.46,26.19,1915971,0
2016-06-24,23.9,24.26,22.99,23.11,7882839,0
2016-06-27,22.7,22.98,21.52,21.83,6320739,0
2016-06-28,22.3,22.41,21.84,22.24,3185374,0
2016-06-29,22.62,23.08,22.33,23.05,3195507,0
2016-06-30,23.06,23.49,22.83,23.49,3231090,0
2016-07-01,23.34,23.55,22.94,23.06,2166983,0
2016-07-05,22.78,22.78,22.13,22.33,3126953,0
2016-07-06,22.13,22.605,21.94,22.57,2712260,0
2016-07-07,22.59,23.14,22.59,23.05,3268441,0
2016-07-08,23.47,23.74,23.16,23.59,3026341,0
2016-07-11,23.8,24.11,23.49,23.64,2708528,0
2016-07-12,24.09,24.65,23.85,24.55,2955151,0
2016-07-13,24.72,24.77,24.25,24.46,2665936,0
2016-07-14,25.18,25.31,24.77,24.85,2508783,0
2016-07-15,25.12,25.19,24.7299,24.9,2946391,0
2016-07-18,25.03,25.15,24.82,24.86,1932872,0
2016-07-19,24.68,25.11,24.68,24.92,1470793,0
2016-07-20,25.17,25.46,24.84,25.46,2233342,0
2016-07-21,25.42,25.49,25.12,25.22,2498328,0
2016-07-22,25.75,26.09,25.455,25.81,2959472,0
2016-07-25,25.69,25.7985,24.95,24.99,4591250,0
2016-07-26,24.93,25.29,24.9,25.24,2718558,0
2016-07-27,25.27,25.5,25.13,25.24,2112971,0
2016-07-28,25.13,25.265,24.92,25.13,1870583,0
2016-07-29,24.96,25.145,24.7,25.07,2460117,0
2016-08-01,25.13,25.19,24.86,24.9,2679888,0
2016-08-02,24.88,25.09,24.35,24.52,1875814,0
2016-08-03,24.5,25.1899,24.49,24.99,1822676,0
2016-08-04,24.99,25.13,24.76,25.1,1342432,0
2016-08-05,25.5,26,25.425,25.93,2199132,0
2016-08-08,25.97,26.18,25.9,25.95,1893793,0
2016-08-09,25.94,26.17,25.79,25.79,1927748,0
2016-08-10,25.8,25.95,25.36,25.44,1132884,0
2016-08-11,25.56,25.585,25.34,25.53,878068,0
2016-08-12,25.5,25.5,25,25.22,1291520,0
2016-08-15,25.26,25.55,25.26,25.47,1122940,0
2016-08-16,25.33,25.54,25.32,25.39,983867,0
2016-08-17,25.41,25.45,25.17,25.22,1377416,0
2016-08-18,25.12,25.355,25.02,25.05,1743280,0
2016-08-19,24.95,25.34,24.85,25.23,1285713,0
2016-08-22,25.11,25.19,24.96,25.04,1383604,0
2016-08-23,25.21,25.29,25.095,25.21,1575512,0
2016-08-24,25.18,25.37,25.12,25.17,1268723,0
2016-08-25,25.14,25.52,25.14,25.51,2729816,0
2016-08-26,25.68,26.13,25.59,26.05,3735445,0
2016-08-29,26.04,26.505,26.01,26.14,3014064,0
2016-08-30,26.13,26.46,26,26.44,1736777,0
2016-08-31,26.48,26.61,26.04,26.38,2574638,0
2016-09-01,26.52,26.61,25.84,26.16,2591235,0
2016-09-02,26.17,26.52,26.03,26.48,2057203,0
2016-09-06,26.47,26.5,25.86,25.96,1739800,0
2016-09-07,25.96,26.13,25.8,26.11,1200938,0
2016-09-08,26.09,26.62,26.09,26.5,2044346,0
2016-09-09,26.46,26.86,26.36,26.55,3807175,0
2016-09-12,26.14,27.43,25.96,27.2,8193668,0
2016-09-13,26.89,27.22,26.56,26.73,3470238,0
2016-09-14,26.34,27.61,26.34,27.24,7959618,0
2016-09-15,27.28,28.59,27.1491,28.32,5568058,0
2016-09-16,28,28.41,27.8851,28.13,4109411,0
2016-09-19,28.82,28.94,28.29,28.49,2967583,0
2016-09-20,28.7,28.745,28.09,28.19,3171522,0
2016-09-21,28.35,28.65,28.05,28.5,4619117,0
2016-09-22,28.9,28.93,28.42,28.5,5494472,0
2016-09-23,28.42,28.7,28.26,28.41,2331420,0
2016-09-26,27.95,28.26,27.8,27.89,2465618,0
2016-09-27,27.72,28.15,27.53,28.1,2044705,0
2016-09-28,28.35,28.43,27.98,28.4,1800153,0
2016-09-29,28.38,28.9,28.11,28.43,4256723,0
2016-09-30,28.63,29.36,28.63,29.12,4352461,0
2016-10-03,28.94,29.2,28.8,28.98,2863287,0
2016-10-04,29.11,29.42,29.015,29.1,2035222,0
2016-10-05,29.24,29.81,29.22,29.65,2974052,0
2016-10-06,29.75,29.83,29.44,29.65,1220830,0
2016-10-07,29.63,29.69,29.28,29.56,2641578,0
2016-10-10,29.85,29.92,29.38,29.41,1823493,0
2016-10-11,29.3,29.53,28.7301,28.93,3886109,0
2016-10-12,28.91,28.98,28.64,28.71,2037329,0
2016-10-13,28.14,28.23,27.74,28.12,3818040,0
2016-10-14,28.51,28.79,28.38,28.51,2073071,0
2016-10-17,28.49,28.61,27.99,28.13,3675149,0
2016-10-18,28.56,28.69,28.325,28.42,2079493,0
2016-10-19,28.54,28.71,28.34,28.48,1849775,0
2016-10-20,28.48,28.62,28.02,28.21,3484607,0
2016-10-21,29.73,29.97,28.69,29.49,7537725,0
2016-10-24,29.6,29.63,28.7538,28.86,7121778,0
2016-10-25,28.88,28.97,28.07,28.09,3676721,0
2016-10-26,28.01,28.43,27.87,28.38,2723963,0
2016-10-27,28.62,28.82,28.285,28.52,4871852,0
2016-10-28,28.62,28.78,28.045,28.31,3682206,0
2016-10-31,28.46,28.535,28.13,28.16,2783194,0
2016-11-01,28.24,28.49,27.75,28.1,2909425,0
2016-11-02,28.01,28.11,27.44,27.51,3176261,0
2016-11-03,27.59,27.975,27.47,27.58,2390511,0
2016-11-04,27.58,28.04,27.335,27.63,2365830,0
2016-11-07,28.37,28.6,28.271,28.53,3150089,0
2016-11-08,28.49,28.71,28.19,28.65,2086399,0
2016-11-09,28.94,30.48,28.94,30.01,6989389,0
2016-11-10,30.63,31.805,30.39,31.58,5482989,0
2016-11-11,31.45,32.49,31.33,32.45,5475767,0
2016-11-14,32.74,33.37,32.44,33.08,5214399,0
2016-11-15,32.84,33.56,32.51,33.56,2920806,0
2016-11-16,33.13,33.59,33.02,33.27,2657326,0
2016-11-17,33.26,34.14,32.97,34.11,3459867,0
2016-11-18,34.19,34.465,34,34.06,2811402,0
2016-11-21,34.16,34.32,33.76,33.79,2851319,0
2016-11-22,33.77,34.21,33.68,34.2,2585426,0
2016-11-23,34.39,34.655,33.95,34.57,2712992,0
2016-11-25,34.59,34.67,34.29,34.67,740297,0
2016-11-28,34.33,34.5597,33.77,33.89,2265343,0
2016-11-29,34.08,34.345,33.82,34.07,1772005,0
2016-11-30,34.49,34.89,34.45,34.51,2721472,0
2016-12-01,34.85,35.385,34.65,35.3,2781915,0
2016-12-02,35.11,35.11,34.42,34.92,1880599,0
2016-12-05,35.32,35.85,35,35.21,3092071,0
2016-12-06,35.33,35.62,34.905,35.52,2257923,0
2016-12-07,35.51,35.75,35.035,35.5,2112560,0
2016-12-08,35.56,36.04,35.34,35.44,4028501,0
2016-12-09,35.46,35.74,35.16,35.64,2484076,0
2016-12-12,35.57,35.69,34.79,34.93,1845855,0
2016-12-13,35.11,35.26,34.38,34.92,2457633,0
2016-12-14,34.73,35.83,34.58,34.92,4409312,0
2016-12-15,35.22,35.87,35.11,35.29,2712225,0
2016-12-16,35.3,35.41,34.45,34.56,2878317,0
2016-12-19,34.86,34.93,34.385,34.79,2128288,0
2016-12-20,35.03,35.365,34.75,35.18,2708195,0
2016-12-21,35.21,35.26,34.89,35.07,1827071,0
2016-12-22,35.03,35.14,34.75,34.9,1444427,0
2016-12-23,34.93,35.43,34.73,35.43,1655858,0
2016-12-27,35.5,35.64,35.395,35.58,1255736,0
2016-12-28,35.6,35.66,34.82,34.84,1536353,0
2016-12-29,34.8,34.9815,34.235,34.6,1596451,0
2016-12-30,34.75,34.86,34.45,34.65,1587366,0
2017-01-03,35.51,35.67,34.81,35.22,2771159,0
2017-01-04,35.41,36.29,35.25,35.98,2493683,0
2017-01-05,35.91,36.76,35.7375,36.71,6274869,0
2017-01-06,36.79,37,36.3548,36.56,3966035,0
2017-01-09,36.39,36.72,35.97,36.46,2050630,0
2017-01-10,36.84,37.24,36.51,36.79,3058781,0
2017-01-11,36.79,36.99,36.58,36.93,2276434,0
2017-01-12,36.71,36.79,36.02,36.72,1926237,0
2017-01-13,36.72,37.39,36.72,36.93,1738619,0
2017-01-17,36.64,36.84,35.69,35.765,2728136,0
2017-01-18,35.9,36.42,35.24,36.37,2760798,0
2017-01-19,36.45,36.61,36.12,36.24,2711459,0
2017-01-20,36.31,36.62,36.22,36.39,2702437,0
2017-01-23,36.2,36.42,35.83,36.23,1410910,0
2017-01-24,36.37,37,36.23,36.72,1751813,0
2017-01-25,37.24,37.33,36.735,36.99,2443747,0
2017-01-26,37.09,37.575,37,37.41,3281034,0
2017-01-27,37.99,38.61,37.73,38.27,5283185,0
2017-01-30,38.05,38.06,37.22,37.95,2636976,0
2017-01-31,37.72,37.9,37.075,37.45,3213488,0
2017-02-01,37.82,38.29,37.3801,37.58,4011658,0
2017-02-02,35.42,35.77,33.33,34.25,15960747,0
2017-02-03,35.03,35.29,34.65,34.77,6658529,0
2017-02-06,34.51,35.03,34.356,34.8,2613852,0
2017-02-07,34.97,35.51,34.89,35.3,3719788,0
2017-02-08,35.15,35.15,34.575,35.06,2603961,0
2017-02-09,35.24,36.07,35.2202,35.8,3166933,0
2017-02-10,35.99,36.07,35.4,35.56,3566147,0
2017-02-13,35.9,36.495,35.81,36.16,3305956,0
2017-02-14,35.89,36.93,35.89,36.88,2346650,0
2017-02-15,37.08,37.67,36.88,37.51,2801410,0
2017-02-16,37.48,37.51,36.98,37.17,2451215,0
2017-02-17,36.94,37.24,36.75,37.17,1300246,0
2017-02-21,37.39,37.715,37.17,37.29,2075893,0
2017-02-22,37.01,37.57,36.95,37.36,2713362,0
2017-02-23,37.42,37.45,36.85,37.06,2573215,0
2017-02-24,36.72,36.95,36.51,36.79,2325233,0
2017-02-27,36.8,37.23,36.66,37.2,2229197,0
2017-02-28,34.74,35.6,33.72,34.51,14143200,0
2017-03-01,35.05,36.54,35.04,36.2,7751419,0
2017-03-02,36.26,36.29,34.94,35.03,5123172,0
2017-03-03,34.79,35.74,34.72,35.475,3157641,0
2017-03-06,35.07,35.29,34.84,35.2,2837417,0
2017-03-07,35.13,35.345,34.76,35.07,2609691,0
2017-03-08,35.41,35.77,34.85,34.89,2175298,0
2017-03-09,34.81,35.08,34.55,34.83,2300799,0
2017-03-10,35.18,35.28,34.7,35.15,2548500,0
2017-03-13,35.24,35.88,35.11,35.73,3432737,0
2017-03-14,35.59,35.75,35.05,35.49,4246575,0
2017-03-15,35.69,35.915,35.15,35.27,3764928,0
2017-03-16,35.52,36.19,35.32,35.83,3705055,0
2017-03-17,35.91,36,35.25,35.41,4769832,0
2017-03-20,35.24,35.33,34.87,34.91,3881288,0
2017-03-21,35.03,35.26,33.565,33.64,4486384,0
2017-03-22,33.4,34.15,32.9501,33.65,2651470,0
2017-03-23,33.66,34.15,33.535,33.74,2090044,0
2017-03-24,33.82,33.98,33.365,33.64,1858929,0
2017-03-27,32.78,33.61,32.25,33.55,2257787,0
2017-03-28,33.35,34.53,33.31,34.25,2779548,0
2017-03-29,34.09,34.38,33.93,34.31,1791018,0
2017-03-30,34.27,35.02,34.24,34.88,1991083,0
2017-03-31,34.73,35.18,34.66,34.89,2412774,0
2017-04-03,34.86,34.975,34.17,34.76,2647084,0
2017-04-04,34.58,34.88,34.27,34.62,1845396,0
2017-04-05,34.83,35.235,34.16,34.17,3130948,0
2017-04-06,34.16,34.69,33.87,34.58,1655135,0
2017-04-07,34.26,35.04,34.2,34.88,3031326,0
2017-04-10,34.86,34.98,34.18,34.24,3022255,0
2017-04-11,34.03,34.19,33.26,34.08,2914887,0
2017-04-12,34.06,34.14,33.51,33.73,2214345,0
2017-04-13,33.49,34,33.2,33.22,2331475,0
2017-04-17,33.37,33.88,33.14,33.83,1606917,0
2017-04-18,33.55,33.93,33.37,33.73,1963466,0
2017-04-19,34.02,34.27,33.55,33.72,2569344,0
2017-04-20,34.03,34.67,33.26,34.62,3240376,0
2017-04-21,35.24,35.49,34.36,34.55,5763179,0
2017-04-24,35.44,36.22,35.37,35.45,3749213,0
2017-04-25,35.85,36.04,35.4038,35.5,3272860,0
2017-04-26,35.3,35.75,35.28,35.5,4335468,0
2017-04-27,35.53,35.74,34.56,34.86,3428200,0
2017-04-28,34.86,34.96,34.45,34.55,2933562,0
2017-05-01,34.68,34.915,34.49,34.83,2578704,0
2017-05-02,34.74,34.96,34.65,34.81,2441434,0
2017-05-03,34.67,36.04,34.5001,36.03,6107382,0
2017-05-04,36.25,36.575,35.69,35.92,3116985,0
2017-05-05,36.04,36.18,35.48,35.8,1908888,0
2017-05-08,35.8,35.99,35.5709,35.69,2882500,0
2017-05-09,35.76,36.12,35.54,35.63,2359416,0
2017-05-10,35.52,35.64,35.08,35.28,2874969,0
2017-05-11,35.04,35.2,34.29,34.88,2300554,0
2017-05-12,34.63,34.72,34.1,34.38,2405062,0
2017-05-15,34.56,35,34.49,34.98,1966361,0
2017-05-16,35.17,35.32,34.69,35.28,2092433,0
2017-05-17,34.38,34.67,33.06,33.4,2940866,0
2017-05-18,33.34,33.765,33.27,33.39,4019351,0
2017-05-19,33.53,34.46,33.34,34.05,4047534,0
2017-05-22,34.25,34.5,34.03,34.38,1383244,0
2017-05-23,34.41,34.93,33.98,34.73,1879482,0
2017-05-24,34.73,34.73,34.29,34.6,1501451,0
2017-05-25,34.8,35.56,34.62,35.19,2179463,0
2017-05-26,35.07,35.21,34.85,35.08,1460438,0
2017-05-30,34.93,34.99,34.55,34.74,1679453,0
2017-05-31,34.76,34.95,34,34.61,2237557,0
2017-06-01,34.85,35.27,34.423,34.92,2616325,0
2017-06-02,34.48,34.714,34.17,34.58,2431191,0
2017-06-05,34.7,35.4,34.61,35.17,2085902,0
2017-06-06,34.75,35.21,34.59,35.02,1567151,0
2017-06-07,35.25,35.745,35.02,35.25,1686168,0
2017-06-08,35.33,36.6,35.22,36.23,2833475,0
2017-06-09,36.66,37.43,36.64,36.94,3841288,0
2017-06-12,37.12,37.58,36.5,37.06,3055377,0
2017-06-13,37.26,37.4459,37.04,37.24,1695801,0
2017-06-14,36.96,37.48,36.5569,37.38,2672965,0
2017-06-15,37.1,37.66,37.0483,37.25,1657726,0
2017-06-16,37.23,37.45,36.98,37.05,3172593,0
2017-06-19,37.36,37.645,37.2309,37.62,1727783,0
2017-06-20,37.54,37.54,37.025,37.05,1967713,0
2017-06-21,37.21,37.24,36.69,36.82,1388389,0
2017-06-22,36.69,36.8,36.44,36.49,1351411,0
2017-06-23,36.64,36.64,36.17,36.24,2414553,0
2017-06-26,36.3,36.76,36.09,36.69,2345557,0
2017-06-27,36.83,37.53,36.66,37.22,2323787,0
2017-06-28,37.52,37.95,37.44,37.69,2143793,0
2017-06-29,38.34,38.52,37.355,37.68,2283552,0
2017-06-30,38.15,38.48,37.81,38.03,2737833,0
2017-07-03,38.28,38.5732,38.1345,38.45,1254696,0
2017-07-05,38.6,39.1499,38.47,38.7,2988594,0
2017-07-06,38.58,38.95,38.13,38.51,1855876,0
2017-07-07,38.71,38.89,38.38,38.69,2113270,0
2017-07-10,38.52,38.76,38.23,38.66,2333845,0
2017-07-11,38.74,38.74,38.17,38.5,2670968,0
2017-07-12,38.43,38.94,38.26,38.85,2060994,0
2017-07-13,38.96,39.49,38.85,39.41,2420488,0
2017-07-14,38.97,39.58,38.85,39.5,2469210,0
2017-07-17,39.5,39.7,39.18,39.52,1631223,0
2017-07-18,39.38,40.16,39.38,40.07,4181785,0
2017-07-19,40.22,40.4,39.48,39.67,3313783,0
2017-07-20,39.77,39.88,39.42,39.6,3424787,0
2017-07-21,40.87,41.83,40.7,41.63,5862542,0
2017-07-24,41.91,41.97,41.38,41.48,2322585,0
2017-07-25,41.99,42.19,41.765,41.92,2283698,0
2017-07-26,41.94,41.97,40.98,41.1,3183751,0
2017-07-27,41.23,41.3384,40.47,40.72,3694693,0
2017-07-28,40.69,41.09,40.5,41.02,1517826,0
2017-07-31,41.14,41.18,40.935,41,1554089,0
2017-08-01,41.22,41.24,40.84,41.16,2769852,0
2017-08-02,41.1,41.2,40.62,41.09,2047965,0
2017-08-03,40.98,41.2499,40.91,41.04,1541466,0
2017-08-04,41.31,41.61,41.16,41.21,1233418,0
2017-08-07,41.22,41.27,40.955,41.11,1670945,0
2017-08-08,41.01,41.97,41.01,41.23,1728819,0
2017-08-09,40.85,41.17,40.5562,41.15,1117748,0
2017-08-10,40.87,40.92,40.12,40.15,1964170,0
2017-08-11,40.31,40.4477,39.8731,40.07,1179513,0
2017-08-14,40.57,40.86,40.19,40.51,2461327,0
2017-08-15,40.9,41.36,39.81,40.34,3199522,0
2017-08-16,40.58,40.77,40.16,40.42,1475755,0
2017-08-17,40.26,40.355,39.59,39.61,2321463,0
2017-08-18,39.49,39.81,39.12,39.72,3053133,0
2017-08-21,39.67,39.87,39.32,39.84,2057157,0
2017-08-22,39.95,40.82,39.89,40.64,2267323,0
2017-08-23,40.28,40.75,40.16,40.59,1740928,0
2017-08-24,40.73,41.08,40.54,40.94,2848549,0
2017-08-25,41.03,41.37,40.93,41.07,2815713,0
2017-08-28,41.17,41.36,40.85,41.04,2748808,0
2017-08-29,40.46,40.7,40.23,40.67,1750992,0
2017-08-30,40.63,41.04,40.57,40.91,1168185,0
2017-08-31,41.01,41.15,40.696,41.01,2330783,0
2017-09-01,41.09,41.2,40.79,40.99,2694023,0
2017-09-05,40.62,40.75,39.8,39.94,2576453,0
2017-09-06,40.17,40.39,39.9,40.12,1885943,0
2017-09-07,40.2,40.2,39.33,39.49,2227157,0
2017-09-08,39.51,40.2,39.365,39.66,2311768,0
2017-09-11,39.83,40.63,39.83,40.44,1642302,0
2017-09-12,40.63,40.925,40.42,40.75,1472717,0
2017-09-13,40.6,40.67,40.17,40.67,1976614,0
2017-09-14,40.53,41.17,40.53,40.72,1578897,0
2017-09-15,40.73,41.47,40.55,41.06,3593895,0
2017-09-18,41.5,41.89,41.3689,41.46,4493640,0
2017-09-19,41.62,42.19,41.46,41.7,3536506,0
2017-09-20,41.75,41.95,41.37,41.78,2783522,0
2017-09-21,41.8,41.88,41.4153,41.78,1491097,0
2017-09-22,41.68,41.88,41.46,41.82,1527041,0
2017-09-25,41.62,41.9,41.5,41.66,1794626,0
2017-09-26,41.81,42.059,41.64,41.9,1462470,0
2017-09-27,42.5,43.32,42.43,43.16,2068613,0
2017-09-28,43.17,43.32,42.895,43.2,1239412,0
2017-09-29,43.1,43.67,42.97,43.61,2165361,0
2017-10-02,43.76,43.8,43.4,43.66,1823981,0
2017-10-03,43.79,44.49,43.67,44.38,1886903,0
2017-10-04,44.34,44.58,44.17,44.25,1764817,0
2017-10-05,44.48,45.22,44.22,45.01,2240300,0
2017-10-06,45.33,45.7,43.28,43.95,5712772,0
2017-10-09,44.46,44.63,44.04,44.43,2974787,0
2017-10-10,44.43,44.46,43.88,43.99,1968893,0
2017-10-11,43.89,44.33,43.61,44.24,1942651,0
2017-10-12,44.38,44.5,43.92,43.98,1441043,0
2017-10-13,43.81,43.93,43.38,43.86,1761653,0
2017-10-16,43.79,44.62,43.78,44.49,2957812,0
2017-10-17,44.63,44.9589,43.665,43.78,1812280,0
2017-10-18,44.01,44.13,43.8,43.92,1393218,0
2017-10-19,43.65,43.86,43.28,43.69,2888413,0
2017-10-20,43.05,43.7301,42.5478,43.2,5446909,0
2017-10-23,43.38,43.68,42.635,42.75,3074575,0
2017-10-24,43.1,43.75,42.95,43.62,3440051,0
2017-10-25,44.04,44.22,42.955,43.42,2341251,0
2017-10-26,43.48,44.08,43.28,43.64,1897664,0
2017-10-27,43.56,43.61,43,43.29,1829047,0
2017-10-30,43.03,43.66,43,43.47,1694277,0
2017-10-31,43.37,44.245,43.37,43.59,2251026,0
2017-11-01,43.88,44.385,43.4,43.54,1716340,0
2017-11-02,43.43,44.62,43.22,44.45,1797597,0
2017-11-03,44.34,44.34,43.8,44.02,1261514,0
2017-11-06,43.94,44.25,43.61,44.1,1042528,0
2017-11-07,44.06,44.5,43.43,43.62,1267607,0
2017-11-08,43.59,43.67,43.19,43.48,1838961,0
2017-11-09,43.18,43.41,42.555,43.08,1393080,0
2017-11-10,43.12,43.35,42.86,42.92,1599495,0
