Date,Open,High,Low,Close,Volume,OpenInt
1999-06-25,16.635,16.794,14.896,15.663,47179816,0
1999-06-28,15.502,15.76,14.274,15.702,9671308,0
1999-06-29,15.502,21.347,15.178,18.297,15515755,0
1999-06-30,19.285,25.205,18.846,23.6,17763133,0
1999-07-01,25.006,25.663,22.497,23.124,10009043,0
1999-07-02,23.343,23.914,21.386,22.61,4124194,0
1999-07-06,22.811,24.435,21.699,22.097,3840746,0
1999-07-07,21.957,22.647,20.272,21.395,4476452,0
1999-07-08,21.783,21.86,20.272,20.272,2511258,0
1999-07-09,20.909,21.072,19.321,21.023,3121078,0
1999-07-12,21.225,21.386,20.217,20.272,1511301,0
1999-07-13,19.921,21.062,19.321,19.799,1965826,0
1999-07-14,20.189,21.699,19.883,20.919,3671560,0
1999-07-15,21.023,23.76,20.909,23.687,5412019,0
1999-07-16,24.492,25.025,22.354,22.63,5287022,0
1999-07-19,23.484,23.6,21.347,21.386,2154580,0
1999-07-20,21.006,22.773,20.179,21.86,4043388,0
1999-07-21,22.885,24.927,22.497,22.773,12739990,0
1999-07-22,23.57,24.332,21.5,23.522,8234499,0
1999-07-23,24.074,24.236,22.647,23.104,3836329,0
1999-07-26,22.963,23.448,22.02,22.849,4647529,0
1999-07-27,23.522,23.724,22.973,23.144,2393840,0
1999-07-28,22.992,23.01,22.41,22.773,2427296,0
1999-07-29,21.86,23.362,21.699,22.973,1734143,0
1999-07-30,23.266,26.137,23.124,25.729,9555149,0
1999-08-02,25.348,27.324,24.71,25.546,7252847,0
1999-08-03,26.042,26.689,24.255,24.618,6850719,0
1999-08-04,24.351,24.71,23.448,24.69,4748536,0
1999-08-05,24.341,25.501,23.124,24.977,5365936,0
1999-08-06,24.788,25.94,24.294,25.348,3599592,0
1999-08-09,25.663,26.878,25.482,25.729,2987879,0
1999-08-10,25.775,27.106,25.501,27.077,3271956,0
1999-08-11,27.402,29.368,27.363,29.368,4820501,0
1999-08-12,29.35,31.527,29.302,31.204,4848277,0
1999-08-13,32.477,34.044,31.527,33.855,6695421,0
1999-08-16,33.645,33.742,31.68,32.315,4415217,0
1999-08-17,32.933,34.768,32.011,34.624,5268085,0
1999-08-18,34.216,35.461,32.76,32.76,3915871,0
1999-08-19,32.154,33.266,31.839,32.788,2926645,0
1999-08-20,33.179,33.188,31.839,32.411,1530869,0
1999-08-23,32.315,36.107,32.238,35.954,5175286,0
1999-08-24,35.338,37.124,34.358,35.052,8113923,0
1999-08-25,35.641,35.954,33.979,34.293,3310467,0
1999-08-26,34.368,35.678,33.989,34.101,3550987,0
1999-08-27,34.576,35.328,33.58,34.53,2333866,0
1999-08-30,34.53,34.53,33.038,33.276,2128696,0
1999-08-31,33.341,33.815,32.097,32.477,2915912,0
1999-09-01,32.695,33.028,28.37,28.551,13195780,0
1999-09-02,26.849,31.954,26.849,31.46,13998776,0
1999-09-03,32.391,32.495,29.948,30.614,7439078,0
1999-09-07,30.359,31.135,29.482,30.652,2035899,0
1999-09-08,30.472,32.315,29.874,30.652,4134926,0
1999-09-09,31.088,31.088,29.464,30.442,1329489,0
1999-09-10,30.813,31.68,30.122,30.339,1801060,0
1999-09-13,30.414,30.527,28.496,28.515,1775175,0
1999-09-14,28.753,30.082,28.496,29.009,2509362,0
1999-09-15,29.719,30.85,28.844,29.228,4859644,0
1999-09-16,29.445,29.464,28.259,29.045,2553554,0
1999-09-17,29.35,29.805,28.788,28.912,1462058,0
1999-09-20,29.027,29.425,28.351,28.99,1515088,0
1999-09-21,28.951,30.71,28.714,29.626,3296577,0
1999-09-22,29.607,30.329,28.826,30.052,1892596,0
1999-09-23,29.939,30.967,28.826,28.98,3249229,0
1999-09-24,29.045,31.527,28.675,31.517,3602121,0
1999-09-27,31.67,34.51,31.67,32.77,7731364,0
1999-09-28,32.724,32.788,30.776,31.252,4475189,0
1999-09-29,31.363,32.352,30.052,30.329,4142500,0
1999-09-30,30.102,31.363,28.753,28.835,26729296,0
1999-10-01,28.951,29.775,28.515,29.312,9346194,0
1999-10-04,29.321,29.35,28.826,28.844,2126804,0
1999-10-05,29.775,30.414,29.055,29.149,7158156,0
1999-10-06,29.416,30.576,29.406,30.232,5585622,0
1999-10-07,30.794,32.097,30.377,31.344,6653127,0
1999-10-08,31.611,33.959,30.729,33.742,5186648,0
1999-10-11,34.653,38.656,34.653,38.656,8348762,0
1999-10-12,38.2,39.879,34.376,35.244,12464118,0
1999-10-13,35.348,36.754,33.901,34.692,8945327,0
1999-10-14,35.328,35.954,33.798,34.967,4760530,0
1999-10-15,33.513,34.87,33.341,34.311,3552880,0
1999-10-18,34.53,36.373,33.323,36.231,7807118,0
1999-10-19,37.382,38.2,36.754,37.372,5569208,0
1999-10-20,38.33,39.444,36.754,39.206,7838052,0
1999-10-21,37.61,42.058,37.543,40.983,7768609,0
1999-10-22,38.33,41.582,38.16,41.457,12888971,0
1999-10-25,41.659,41.98,40.126,40.832,3441774,0
1999-10-26,41.182,41.504,39.463,39.957,2936743,0
1999-10-27,39.995,40.078,38.805,39.595,2460125,0
1999-10-28,40.136,42.456,40.078,41.98,4388704,0
1999-10-29,42.581,44.195,42.572,43.663,3732796,0
1999-11-01,43.88,43.88,42.342,42.542,2428559,0
1999-11-02,43.065,43.54,41.345,42.02,2288411,0
1999-11-03,42.693,44.785,42.058,44.31,3303522,0
1999-11-04,45.136,45.146,43.721,44.053,2907703,0
1999-11-05,44.338,44.357,42.37,43.263,2652664,0
1999-11-08,42.867,46.124,42.436,45.765,3261225,0
1999-11-09,46.04,46.04,42.133,42.133,7089977,0
1999-11-10,43.522,44.31,41.582,42.295,2848994,0
1999-11-11,42.181,42.181,40.391,41.457,4210682,0
1999-11-12,42.494,46.115,41.877,45.459,8126547,0
1999-11-15,46.716,48.073,44.253,44.909,3802240,0
1999-11-17,52.427,52.987,48.311,48.587,5830559,0
1999-11-18,49.384,49.403,47.228,48.113,5336263,0
1999-11-19,48.634,50.099,48.093,49.11,3130549,0
1999-11-22,49.33,49.33,47.361,47.995,3123605,0
1999-11-23,48.073,48.311,45.934,46.572,3908927,0
1999-11-24,46.884,47.759,46.41,47.159,2993559,0
1999-11-26,48.16,48.568,47.702,48.491,1732249,0
1999-11-29,48.787,48.787,46.572,46.572,2290307,0
1999-11-30,47.836,48.054,43.568,43.9,3736584,0
1999-12-01,44.357,45.459,43.104,43.15,4422159,0
1999-12-02,43.34,48.805,43.168,47.522,5350151,0
1999-12-03,49.422,50.099,47.636,47.968,4413955,0
1999-12-06,48.616,48.634,45.62,45.658,3423465,0
1999-12-07,47.836,53.185,47.759,52.59,7430240,0
1999-12-08,53.284,59.478,53.129,55.459,5452421,0
1999-12-09,57.026,57.026,52.437,56.153,3931019,0
1999-12-10,57.263,57.815,54.651,55.963,2677917,0
1999-12-13,54.964,55.127,52.749,53.681,5581202,0
1999-12-14,54.555,54.555,52.112,52.314,2425402,0
1999-12-15,51.893,52.351,50.174,50.287,3412733,0
1999-12-16,51.162,52.274,48.947,50.147,3479019,0
1999-12-17,50.534,51.172,47.995,48.16,4828079,0
1999-12-20,49.422,49.422,46.153,47.522,5204956,0
1999-12-21,47.816,53.385,46.884,52.908,7197925,0
1999-12-22,53.112,53.472,49.9,51.106,3869785,0
1999-12-23,51.836,54.964,51.048,51.219,4893732,0
1999-12-27,52.103,55.049,50.534,55.039,4350825,0
1999-12-28,54.764,60.885,53.156,54.479,7080508,0
1999-12-29,52.739,54.764,49.365,53.065,17179828,0
1999-12-30,54.964,54.964,51.962,53.502,4303480,0
1999-12-31,53.385,54.488,53.065,53.861,2179201,0
2000-01-03,55.307,55.439,52.749,54.488,5946718,0
2000-01-04,52.809,55.913,50.849,52.093,6735823,0
2000-01-05,51.172,53.861,49.735,51.704,7957994,0
2000-01-06,51.798,53.701,48.805,49.422,3225243,0
2000-01-07,48.113,51.486,47.522,51.467,5237784,0
2000-01-10,53.681,53.701,50.306,51.56,19016238,0
2000-01-11,52.073,54.811,51.287,51.305,8586756,0
2000-01-12,52.112,52.112,46.41,48.749,11990653,0
2000-01-13,50.365,50.375,48.472,49.813,6825467,0
2000-01-14,52.749,54.337,52.274,53.881,11048774,0
2000-01-18,52.387,57.026,52.387,56.437,8893351,0
2000-01-19,57.863,58.213,53.994,56.55,9529479,0
2000-01-20,57.263,57.293,54.593,55.573,6429018,0
2000-01-21,56.133,71.358,55.364,71.254,15897262,0
2000-01-24,70.638,71.17,65.958,67.187,8382221,0
2000-01-25,67.957,69.324,63.681,67.902,5267033,0
2000-01-26,68.906,70.875,67.119,68.317,3904505,0
2000-01-27,69.021,70.333,67.072,67.69,3746264,0
2000-01-28,66.055,69.324,65.789,66.892,4024027,0
2000-01-31,65.582,65.887,59.432,64.297,3120027,0
2000-02-01,64.811,68.138,63.774,65.818,2617103,0
2000-02-02,67.006,68.812,65.104,65.133,2224652,0
2000-02-03,67.072,74.249,66.77,73.631,9293377,0
2000-02-04,74.134,82.185,74.134,80.787,8839061,0
2000-02-07,87.506,87.582,80.2,82.214,5018305,0
2000-02-08,81.738,82.754,80.548,80.616,6359159,0
2000-02-09,81.975,97.27,81.501,88.362,10633596,0
2000-02-10,89.816,101.71,85.845,99.077,7210763,0
2000-02-11,102.67,109.28,98.375,102.6,7460332,0
2000-02-14,105.49,109.78,95.427,96.969,6845247,0
2000-02-15,98.257,103.83,95.158,101.16,5157400,0
2000-02-16,102.19,105.49,98.435,104.8,5519549,0
2000-02-17,106.57,119.4,105.96,114.64,6527501,0
2000-02-18,118.27,128.21,109.5,113.26,8440930,0
2000-02-22,116.67,117.57,104.8,109.66,4884683,0
2000-02-23,111.2,118.7,105.72,111.64,3208409,0
2000-02-24,113.98,115,106.08,108.83,4499809,0
2000-02-25,109.18,113.54,109.16,110.62,2027270,0
2000-02-28,110.56,114.04,108.71,108.86,2552502,0
2000-02-29,113.92,133.43,110.69,130.35,8552037,0
2000-03-01,134.48,140.54,125.57,128.79,6508773,0
2000-03-02,131.82,132.11,123.58,123.7,3420730,0
2000-03-03,130.21,131.4,123.81,125.67,4881319,0
2000-03-06,128.21,135.37,126.88,128.61,4163122,0
2000-03-07,132.76,133.55,125.67,132.44,4789569,0
2000-03-08,136.64,136.64,122.83,130.52,5133832,0
2000-03-09,131.37,132.89,126.94,131.17,4538946,0
2000-03-10,130.69,143.14,128.79,134.23,5105634,0
2000-03-13,127.35,132.14,124.68,125.39,4756952,0
2000-03-14,130.86,130.89,116.43,116.7,4064011,0
2000-03-15,115.25,120.23,105.49,109.18,8530994,0
2000-03-16,111.67,116.43,98.599,112.63,6983710,0
2000-03-17,114.04,125.21,112.89,118.78,3988046,0
2000-03-20,120.82,120.82,110.53,111.7,2460125,0
2000-03-21,109.43,123.58,101.22,122.13,6008373,0
2000-03-22,124.98,131.17,124.5,126.53,4134294,0
2000-03-23,128.73,130.52,121.38,128.32,2742520,0
2000-03-24,129.16,132.82,126.53,127.84,2786919,0
2000-03-27,130.28,134.48,128.54,131.37,4025712,0
2000-03-28,136.64,146.63,133.84,145.9,13472704,0
2000-03-29,148.27,148.74,136.76,136.88,7982194,0
2000-03-30,130.69,136.88,118.81,126.88,9155335,0
2000-03-31,129.96,131.46,116.9,125.24,7747145,0
2000-04-03,125.45,129.04,102.76,110.72,7246746,0
2000-04-04,113.06,113.09,88.752,100.03,18759094,0
2000-04-05,95.522,113.98,95.045,103.96,7638987,0
2000-04-06,105.81,116.37,105.03,114.64,5418540,0
2000-04-07,116.5,128.79,116.43,128.04,6650180,0
2000-04-10,129.96,130.21,111.3,113.12,8319512,0
2000-04-11,107.88,117.69,102.76,106.08,11323381,0
2000-04-12,105.7,109.28,94.274,97.008,13637466,0
2000-04-13,97.172,98.839,82.992,83.163,17960095,0
2000-04-14,80.311,90.529,71.998,75.114,22521141,0
2000-04-17,72.708,85.037,72.234,82.004,14997051,0
2000-04-18,84.055,95.892,83.163,94.094,11645970,0
2000-04-19,96.582,98.018,86.491,86.85,8418835,0
2000-04-20,89.549,92.553,83.782,88.456,6447957,0
2000-04-24,82.214,86.631,73.993,82.954,9323256,0
2000-04-25,86.128,91.661,84.114,91.48,6247210,0
2000-04-26,91.784,96.462,87.916,92.972,6730776,0
2000-04-27,87.033,99.317,86.491,99.287,10009255,0
2000-04-28,100.5,105.72,98.375,101.07,7660870,0
2000-05-01,103.55,108.17,102.3,104.05,6335800,0
2000-05-02,101.74,103.83,93.505,94.037,6131685,0
2000-05-03,93.733,97.604,85.92,92.611,8080885,0
2000-05-04,90.949,92.611,86.491,86.966,9266021,0
2000-05-05,87.802,92.906,87.078,91.897,6990233,0
2000-05-08,89.457,92.669,88.419,89.816,4982533,0
2000-05-09,91.242,91.717,81.09,84.114,13370224,0
2000-05-10,82.214,83.163,72.774,74.314,15539744,0
2000-05-11,76.625,78.116,68.432,70.333,12095657,0
2000-05-12,72.594,79.666,71.426,77.641,13206299,0
2000-05-15,77.1,81.264,72.347,80.171,9216780,0
2000-05-16,84.476,86.966,77.935,83.192,12067037,0
2000-05-17,80.017,83.163,78.049,79.741,7562602,0
2000-05-18,79.542,82.87,78.411,80.814,7240645,0
2000-05-19,78.649,80.548,76.216,77.461,7729050,0
2000-05-22,76.036,82.214,71.311,80.311,11431964,0
2000-05-23,78.916,81.264,71.293,71.94,8235970,0
2000-05-24,70.921,76.273,66.53,74.61,13446400,0
2000-05-25,75.673,78.887,71.759,73.803,8884723,0
2000-05-26,73.602,74.61,69.687,72.708,4146500,0
2000-05-30,74.61,83.163,74.373,82.87,8296155,0
2000-05-31,80.426,85.54,79.836,83.258,9609019,0
2000-06-01,85.331,92.193,85.302,90.054,10477460,0
2000-06-02,95.522,103.06,95.045,101.94,10703882,0
2000-06-05,99.78,102.67,97.903,102.19,7196665,0
2000-06-06,102.19,104.27,95.493,95.705,6995493,0
2000-06-07,96.824,107.13,96.462,106.78,12169096,0
2000-06-08,107.59,115.28,107.16,113.12,14465085,0
2000-06-09,118.12,118.15,106.39,106.48,9895834,0
2000-06-12,110.12,113.92,107.35,111.33,7431081,0
2000-06-13,109.16,113.59,102.76,112.63,12872980,0
2000-06-14,112.01,112.14,107.29,107.71,8785822,0
2000-06-15,107.07,110.67,103.25,109.81,8703123,0
2000-06-16,110.55,111.14,107.28,107.41,3243761,0
2000-06-19,108.11,119.4,104.56,119.05,8325088,0
2000-06-20,121.71,123.93,116.89,121.66,6536128,0
2000-06-21,117.38,125.95,117.32,125.04,3834747,0
2000-06-22,126.99,128.32,121.66,122.53,4039391,0
2000-06-23,123.02,124.63,115,116.72,3796451,0
2000-06-26,119.8,124.63,119.29,122.89,3410102,0
2000-06-27,122.37,127.48,119.29,120.18,3346027,0
2000-06-28,124.38,132.82,123.58,129.67,8672086,0
2000-06-29,129.04,142.43,128.92,140.6,10987327,0
2000-06-30,142.32,143.03,131.11,138.33,10503974,0
2000-07-03,137.94,140.72,136.88,137.81,1916269,0
2000-07-05,133.9,137.33,131.87,134.39,4455301,0
2000-07-06,133.43,136.88,121.42,133.36,6171140,0
2000-07-07,135.21,143.51,134.48,140,6685427,0
2000-07-10,141.76,147.02,137.57,140.23,5534908,0
2000-07-11,141.51,147.66,136.88,141.38,6439753,0
2000-07-12,147.19,147.19,141.14,144.44,6757710,0
2000-07-13,151.2,168.23,149.22,161.09,10787108,0
2000-07-14,172.26,172.26,154.44,166.1,14268227,0
2000-07-17,161.09,168.65,161.04,165.49,5935037,0
2000-07-18,160.64,160.85,153.03,154.5,9530319,0
2000-07-19,151.71,154.33,147.25,148.33,5466203,0
2000-07-20,152.18,161.09,151.14,160.57,5857810,0
2000-07-21,157.55,158.01,152.55,152.84,3556773,0
2000-07-24,154.21,156.82,140.66,142.25,5653801,0
2000-07-25,146.08,155.71,141.76,154.68,5741444,0
2000-07-26,152.3,153.96,144.48,152.36,5041136,0
2000-07-27,145.84,149.22,133.66,137.16,8574974,0
2000-07-28,139.49,139.67,121.66,127.84,12142055,0
2000-07-31,130.15,137.81,126.65,135.37,11954143,0
2000-08-01,132.17,137.57,128.79,131.52,6634607,0
2000-08-02,129.16,130.21,118.92,120.71,11184816,0
2000-08-03,113.12,134.6,112.2,132.24,14346614,0
2000-08-04,137.81,139.31,129.04,137.22,9859955,0
2000-08-07,142.11,145.15,138.28,144.7,8007974,0
2000-08-08,144.44,154.09,141.63,151.08,8231554,0
2000-08-09,160.62,161.58,154.09,157.49,9722020,0
2000-08-10,155.3,159.19,149.44,154.21,7019483,0
2000-08-11,150.22,154.87,147.54,151.99,5893689,0
2000-08-14,155.08,161.94,153.26,161.58,7386049,0
2000-08-15,160.85,164.01,159.44,161.34,5451473,0
2000-08-16,162.53,162.53,156.27,158.07,4454567,0
2000-08-17,157.18,166.4,156.82,163.67,6596100,0
2000-08-18,165.76,167.28,160.74,162.34,4115986,0
2000-08-21,164.71,166.57,162.76,165.19,3542252,0
2000-08-22,165.61,178.42,165.36,177.18,8240917,0
2000-08-23,175.43,184.62,172.98,177.49,8949011,0
2000-08-24,180.29,183.43,176.53,180.54,4434788,0
2000-08-25,180.66,182.47,175.6,181.47,3054058,0
2000-08-28,180.85,191.15,180.1,189.21,6882178,0
2000-08-29,190.84,191.82,182.91,186.42,5687785,0
2000-08-30,190.21,201.07,190.21,193.77,10166341,0
2000-08-31,197.46,203.75,196.02,203.16,5433060,0
2000-09-01,207.68,211.6,204.35,210.65,4683831,0
2000-09-05,214.33,216.73,201.8,209.22,7998923,0
2000-09-06,210.28,210.65,197.34,199.3,15989745,0
2000-09-07,198.77,205.58,196.74,204.23,8509003,0
2000-09-08,200.54,200.54,185.56,187.81,13164741,0
2000-09-11,182.97,189.91,172.74,173.99,15077854,0
2000-09-12,179.38,186.54,175.66,180.35,13299730,0
2000-09-13,176.34,191.08,175.97,188.78,11444906,0
2000-09-14,194.32,199.24,188.06,189.03,8388848,0
2000-09-15,191.02,194.37,186.29,191.71,7136166,0
2000-09-18,192.23,194.84,181.52,182.47,6966561,0
2000-09-19,188.54,202.42,188.06,199.52,14185845,0
2000-09-20,201.43,212.42,201.02,209.15,12862775,0
2000-09-21,207.97,211.95,193.17,200.65,8084042,0
2000-09-22,192.41,214.75,192.23,214.47,13038483,0
2000-09-25,219.95,228.11,213.5,216.61,9873107,0
2000-09-26,219.79,222.4,213.68,219.09,8073206,0
2000-09-27,225.27,225.27,207.44,213.86,8686290,0
2000-09-28,207.2,220.01,207.14,216.73,10314587,0
2000-09-29,218.85,222.87,207.68,208.09,8038694,0
2000-10-02,210.93,212.89,191.52,195.91,11175557,0
2000-10-03,202.1,204.35,188.18,191.46,14159017,0
2000-10-04,190.78,201.13,182,197.65,12435394,0
2000-10-05,194.84,198.7,185.34,188.12,9112934,0
2000-10-06,187.36,191.52,177.68,180.35,10135619,0
2000-10-09,179.51,197.94,170.6,189.69,12901705,0
2000-10-10,186.77,200.54,186.29,195.72,13243230,0
2000-10-11,191.52,208.57,186.48,195.78,17346696,0
2000-10-12,203.92,207.2,182.53,189.73,18876409,0
2000-10-13,191.77,218.11,191.65,217.19,20585194,0
2000-10-16,215.49,232.38,212.89,230.95,18189884,0
2000-10-17,229.78,229.84,212.89,217.82,17606787,0
2000-10-18,208.51,223.35,201.99,203.29,16269405,0
2000-10-19,217.76,222.71,209.09,221.05,11914265,0
2000-10-20,218.36,227.64,216.23,220.5,9704343,0
2000-10-23,221.7,225.02,210.71,213.75,8696495,0
2000-10-24,213.37,217.4,204.35,207.32,9503281,0
2000-10-25,197.82,202.42,180.48,185.93,15502183,0
2000-10-26,185.69,185.69,151.71,180.73,23677132,0
2000-10-27,189.45,191.72,168.23,172.03,15930617,0
2000-10-30,165.67,172.8,156.82,158.13,14839544,0
2000-10-31,161.15,189.09,160.67,185.34,15393183,0
2000-11-01,179.14,186.42,173.11,174.29,13705017,0
2000-11-02,180.6,185.56,175.9,185.22,10540376,0
2000-11-03,188.18,206.14,186.54,205.41,14124821,0
2000-11-06,205.89,210.77,198.94,207.97,9558095,0
2000-11-07,206.77,207.68,198.16,200.25,10090059,0
2000-11-08,199.31,203.75,178.68,178.86,11827571,0
2000-11-09,172.39,175.37,160.85,170.73,20120464,0
2000-11-10,164.9,172.93,161.58,162.47,9916457,0
2000-11-13,155.23,170.13,146.85,156.38,19207412,0
2000-11-14,166.8,175.25,163.96,174.87,14175954,0
2000-11-15,171.79,174.76,162.94,168.71,11067712,0
2000-11-16,161.4,166.35,153.73,153.78,8996672,0
2000-11-17,154.81,157.74,140.66,146.75,15832661,0
2000-11-20,120.82,128.67,115.43,115.83,27630982,0
2000-11-21,114.71,119.74,107.22,107.94,19469713,0
2000-11-22,106.51,114.26,106.51,113.68,57657,0
2000-11-24,120.89,126.42,118.74,125.83,6824099,0
2000-11-27,132.08,132.57,114.77,117.62,14510430,0
2000-11-28,119.1,123.79,99.197,100.79,20843917,0
2000-11-29,103.11,111.2,97.903,110.02,25277756,0
2000-11-30,106.93,125.45,104.56,118.45,23829691,0
2000-12-01,122.32,133.55,120.82,125.34,19799663,0
2000-12-04,122.32,128.79,116.23,123.06,16534756,0
2000-12-05,130.21,148.77,127.84,148.27,21782533,0
2000-12-06,138.28,149.04,133.06,133.35,28712691,0
2000-12-07,130.45,142.03,130.32,141.51,13793607,0
2000-12-08,150.45,158.71,147.02,151.37,17339857,0
2000-12-11,157.8,160.15,149.7,155.86,14096413,0
2000-12-12,153.5,157.55,145.4,153.08,8137387,0
2000-12-13,157.85,159.32,145.4,147.3,11880074,0
2000-12-14,145.9,147.07,129.04,129.49,15931456,0
2000-12-15,126.7,128.79,120.58,122.48,19068633,0
2000-12-18,126.42,131.87,117.91,122.48,13805286,0
2000-12-19,122.07,130.21,107.76,108.11,15867697,0
2000-12-20,96.601,104.27,91.242,93.324,25589821,0
2000-12-21,91.974,99.81,85.178,89.285,21888067,0
2000-12-22,96.814,117.25,95.398,117.01,23796654,0
2000-12-26,117.86,120.46,106.45,111.24,14413109,0
2000-12-27,110.27,122.37,109.07,121.71,15708824,0
2000-12-28,121.42,132.94,121.42,131.77,15467042,0
2000-12-29,133.55,137.33,118.42,119.8,19296003,0
2001-01-02,117.62,117.62,93.674,97.476,23299094,0
2001-01-03,93.142,129.25,92.432,125.45,38635564,0
2001-01-04,122.96,126.36,115.95,119.1,17118382,0
2001-01-05,118.09,118.69,104.27,104.38,17333228,0
2001-01-08,102.82,110.02,97.668,109.76,21448585,0
2001-01-09,112.75,116.72,107.88,111.37,23306775,0
2001-01-10,105.2,119.16,101.22,113.41,39670243,0
2001-01-11,112.14,128.32,111.73,125.76,26148932,0
2001-01-12,123.27,130.58,120.95,124.98,22353955,0
2001-01-16,125.95,129.22,118.09,121.66,24035594,0
2001-01-17,137.39,137.81,128.98,129.43,28027641,0
2001-01-18,127.59,131.45,123.7,129.85,20378027,0
2001-01-19,133.49,133.59,126.88,127.65,16357049,0
2001-01-22,126.18,126.42,119.86,121.25,13062576,0
2001-01-23,120.58,130.69,115.9,128.96,22539025,0
2001-01-24,128.21,133.21,125.83,127.35,18270268,0
2001-01-25,124.38,132.11,119.86,120.18,15430217,0
2001-01-26,115.19,118.03,108.11,112.88,28131169,0
2001-01-29,109.78,113.52,105.03,110.5,25442839,0
2001-01-30,112.09,112.41,105.78,106.87,20272497,0
2001-01-31,109.24,111.85,100.28,100.67,26472467,0
2001-02-01,102.7,105.96,101.22,102.93,19888362,0
2001-02-02,104.74,104.86,95.522,95.705,18479960,0
2001-02-05,95.122,102.3,94.207,99.57,18382321,0
2001-02-06,98.719,101.22,95.939,97.125,17100284,0
2001-02-07,94.066,95.158,87.442,89.694,28234913,0
2001-02-08,92.07,93.97,88.209,88.446,17976721,0
2001-02-09,87.735,89.577,79.305,79.715,23032903,0
2001-02-12,77.461,78.887,71.575,75.912,22287565,0
2001-02-13,79.542,82.632,74.486,74.961,17793226,0
2001-02-14,75.436,85.065,75.084,84.941,21801894,0
2001-02-15,89.531,93.437,86.604,87.62,25823715,0
2001-02-16,77.223,80.732,76.036,76.036,28567811,0
2001-02-20,78.049,78.173,70.513,71.046,26850711,0
2001-02-21,68.906,76.453,68.669,71.16,27453589,0
2001-02-22,72.584,73.535,62.34,65.077,38785915,0
2001-02-23,65.399,71.521,63.317,71.046,32281562,0
2001-02-26,72.822,74.61,66.17,68.547,29201939,0
2001-02-27,67.424,68.906,59.051,59.744,36104317,0
2001-02-28,60.535,61.959,54.651,61.36,43024582,0
2001-03-01,59.583,62.015,55.602,58.747,34023493,0
2001-03-02,56.787,57.502,50.612,50.954,29347239,0
2001-03-05,53.462,56.371,52.636,55.726,21780009,0
2001-03-06,60.172,64.154,59.583,60.885,24096726,0
2001-03-07,63.024,64.031,57.263,57.919,23731419,0
2001-03-08,57.681,60.941,54.945,58.688,25805302,0
2001-03-09,56.979,57.151,51.03,52.16,21453424,0
2001-03-12,47.285,50.193,46.333,47.228,28316032,0
2001-03-13,48.709,56.675,47.407,55.726,30629593,0
2001-03-14,52.16,59.642,51.324,54.414,48091815,0
2001-03-15,58.272,58.926,52.274,52.749,27758186,0
2001-03-16,52.397,54.297,48.947,50.431,24702234,0
2001-03-19,51.38,56.075,48.491,55.543,24552302,0
2001-03-20,55.543,56.437,49.66,49.842,32285562,0
2001-03-21,50.375,52.749,48.947,50.258,32081655,0
2001-03-22,51.618,54.774,49.784,54.536,38258267,0
2001-03-23,56.731,57.502,51.856,52.69,27472425,0
2001-03-26,52.189,52.245,48.908,48.938,18969419,0
2001-03-27,49.026,52.274,48.7,50.127,21930992,0
2001-03-28,48.024,48.063,41.64,41.715,32659384,0
2001-03-29,39.995,40.629,35.973,37.446,36758224,0
2001-03-30,37.543,39.063,34.168,36.078,32981765,0
2001-04-02,34.321,36.403,33.124,34.063,21433118,0
2001-04-03,32.788,34.585,28.892,29.084,29310519,0
2001-04-04,29.502,31.223,27.184,27.744,29614485,0
2001-04-05,31.744,35.575,31.508,35.318,29048640,0
2001-04-06,33.37,33.607,30.738,32.124,29420468,0
2001-04-09,34.52,34.86,31.059,31.546,18301728,0
2001-04-10,33.416,39.281,33.028,38.466,38448497,0
2001-04-11,43.53,46.19,39.889,40.638,51044236,0
2001-04-12,41.192,48.663,39.319,47.885,71051698,0
2001-04-16,45.242,48.709,43.34,45.982,45765524,0
2001-04-17,44.577,49.413,43.959,48.349,45218197,0
2001-04-18,53.026,62.729,52.15,54.565,60675034,0
2001-04-19,56.266,62.767,54.565,62.33,43018483,0
2001-04-20,61.398,66.055,59.973,62.112,36119575,0
2001-04-23,59.553,61.077,55.791,56.485,28161472,0
2001-04-24,57.436,59.688,53.225,54.175,32401508,0
2001-04-25,51.704,56.522,49.708,54.991,36368615,0
2001-04-26,56.55,56.55,49.185,49.233,33880191,0
2001-04-27,51.496,53.284,49.518,52.294,29543463,0
2001-04-30,55.029,58.688,53.604,56.103,34077573,0
2001-05-01,56.694,60.712,54.459,60.116,32594891,0
2001-05-02,62.539,64.506,60.116,61.884,35893046,0
2001-05-03,58.973,61.256,57.093,57.805,25509546,0
2001-05-04,54.792,60.515,54.744,58.1,31928992,0
2001-05-07,58.631,59.148,54.08,54.251,28524778,0
2001-05-08,56.55,56.647,52.037,55.982,34146173,0
2001-05-09,53.502,56.787,52.472,54.526,27864662,0
2001-05-10,56.512,56.731,50.602,50.954,33677864,0
2001-05-11,51.533,52.14,50.431,51.57,21755916,0
2001-05-14,51.6,52.065,48.472,51.106,16735611,0
2001-05-15,51.039,54.041,50.04,50.514,31874594,0
2001-05-16,49.623,55.127,49.451,55.02,24887938,0
2001-05-17,55.001,58.35,49.88,50.791,46193956,0
2001-05-18,50.944,52.846,50.184,52.093,21022783,0
2001-05-21,52.333,53.928,51.277,53.728,26423542,0
2001-05-22,55.182,56.55,53.984,54.12,26313172,0
2001-05-23,53.748,53.928,50.563,50.668,15274919,0
2001-05-24,51.714,52.512,50.403,51.866,16142834,0
2001-05-25,51.773,52.15,49.384,49.576,13048898,0
2001-05-29,49.614,49.614,43.483,44.092,26161452,0
2001-05-30,41.82,42.03,38.056,38.218,43207447,0
2001-05-31,39.585,42.257,39.3,40.421,30941235,0
2001-06-01,42.722,43.045,40.015,40.668,25223361,0
2001-06-04,42.152,43.367,41.486,42.237,23979410,0
2001-06-05,43.017,45.62,42.912,44.272,23671977,0
2001-06-06,44.682,46.002,42.39,42.475,25364243,0
2001-06-07,42.181,45.031,41.961,44.32,21368095,0
2001-06-08,38.805,39.29,36.107,36.135,57960292,0
2001-06-11,34.92,35.859,32.277,33.58,34833226,0
2001-06-12,32.21,34.663,31.46,33.865,28669342,0
2001-06-13,34.301,34.576,31.413,31.508,20710085,0
2001-06-14,30.986,32.078,30.319,30.7,17872978,0
2001-06-15,29.854,30.509,28.277,29.597,21411865,0
2001-06-18,29.558,30.546,26.783,26.898,19984527,0
2001-06-19,28.98,29.416,26.48,27.136,21631972,0
2001-06-20,26.755,29.913,26.736,29.521,19681928,0
2001-06-21,29.767,29.767,27.991,28.379,21033197,0
2001-06-22,28.78,29.654,27.42,27.553,14296633,0
2001-06-25,28.607,29.178,27.543,28.99,11359367,0
2001-06-26,28.295,28.704,27.373,28.029,14764420,0
2001-06-27,28.505,29.93,28.229,28.723,18995198,0
2001-06-28,29.567,30.623,28.277,28.743,19118716,0
2001-06-29,29.246,30.26,28.314,29.558,13541618,0
2001-07-02,29.406,30.889,28.873,30.187,11726668,0
2001-07-03,30.122,30.279,29.607,29.719,4047598,0
2001-07-05,29.009,29.13,27.02,27.087,10983856,0
2001-07-06,26.659,26.898,24.682,25.328,13959739,0
2001-07-09,25.995,26.849,25.186,26.659,13098562,0
2001-07-10,27.412,27.562,23.76,23.924,15739651,0
2001-07-11,23.818,24.313,22.821,23.314,18376849,0
2001-07-12,25.149,27.562,24.379,27.058,29456137,0
2001-07-13,27.572,28.505,25.426,26.08,32427706,0
2001-07-16,25.624,26.08,23.856,23.931,15108049,0
2001-07-17,23.667,25.168,23.304,24.69,15949975,0
2001-07-18,23.905,24.236,22.145,22.782,13178838,0
2001-07-19,23.846,25.073,22.924,23.276,12961675,0
2001-07-20,22.895,24.332,22.811,23.59,9213201,0
2001-07-23,24.445,25.054,23.304,23.381,9561567,0
2001-07-24,23.381,24.245,23.001,23.724,10332684,0
2001-07-25,23.818,23.999,21.623,22.097,15647906,0
2001-07-26,22.45,24.008,22.145,23.75,13084778,0
2001-07-27,23.778,25.273,23.62,24.531,12831106,0
2001-07-30,24.798,25.14,23.818,23.97,6553067,0
2001-07-31,24.143,25.473,23.57,24.415,13085198,0
2001-08-01,25.319,26.516,24.865,26.137,14972638,0
2001-08-02,26.803,27.363,25.693,26.546,12390362,0
2001-08-03,25.831,26.689,25.738,26.328,8693340,0
2001-08-06,25.711,25.756,24.73,25.31,6231430,0
2001-08-07,25.112,25.426,24.473,24.618,7634567,0
2001-08-08,24.074,24.074,22.059,22.307,15071436,0
2001-08-09,22.46,22.755,22.097,22.42,8632209,0
2001-08-10,22.42,22.517,20.626,21.623,11156828,0
2001-08-13,21.87,22.02,21.195,21.719,5813306,0
2001-08-14,22.097,22.802,21.86,22.325,8365385,0
2001-08-15,22.213,22.564,20.863,20.977,7547870,0
2001-08-16,19.626,19.95,18.411,19.027,14523373,0
2001-08-17,18.466,19.19,17.241,17.594,14866583,0
2001-08-20,17.411,17.507,16.434,17.013,13355704,0
2001-08-21,17.051,17.346,16.158,16.299,10052288,0
2001-08-22,16.595,16.719,14.958,15.512,15629282,0
2001-08-23,15.613,16.109,15.205,15.396,17933899,0
2001-08-24,16.253,16.615,15.881,16.424,17031054,0
2001-08-27,16.328,16.794,16.062,16.318,9983688,0
2001-08-28,16.262,16.415,15.796,15.871,12789651,0
2001-08-29,15.586,15.613,14.52,14.768,16471837,0
2001-08-30,14.265,14.371,13.257,13.715,20192008,0
2001-08-31,13.467,13.791,12.982,13.306,11589785,0
2001-09-04,12.982,13.542,12.585,12.822,12594687,0
2001-09-05,12.651,12.651,11.321,12.081,18215453,0
2001-09-06,11.738,12.642,11.623,12.071,15494081,0
2001-09-07,11.938,12.774,11.758,12.157,13912708,0
2001-09-10,12.041,12.071,11.5,11.881,10526490,0
2001-09-17,10.788,11.623,10.655,10.948,9545893,0
2001-09-18,11.12,11.263,9.4371,9.4549,18422513,0
2001-09-19,9.591,10.596,9.3621,10.219,20957967,0
2001-09-20,9.809,10.978,9.761,10.408,16337692,0
2001-09-21,10.028,10.693,9.789,10.549,16774540,0
2001-09-24,11.263,11.718,10.741,11.68,12289672,0
2001-09-25,11.558,12.175,10.265,10.388,16274458,0
2001-09-26,10.586,10.912,9.552,9.722,11113060,0
2001-09-27,9.504,9.504,8.4587,9.3436,12393938,0
2001-09-28,9.552,9.981,8.6777,9.2179,13368330,0
2001-10-01,9.1713,9.4743,8.7442,8.8297,9058749,0
2001-10-02,8.9912,9.4098,8.9057,9.0578,6798218,0
2001-10-03,8.9816,12.071,8.7442,11.404,37798899,0
2001-10-04,12.954,14.351,12.348,12.613,43054675,0
2001-10-05,12.308,14.381,12.193,14.332,33952790,0
2001-10-08,14.066,15.426,13.972,14.484,23438188,0
2001-10-09,14.768,15.205,13.762,14.114,18136014,0
2001-10-10,14.265,15.007,13.791,14.255,18243122,0
2001-10-11,15.074,16.053,14.958,15.815,30690932,0
2001-10-12,18.866,20.491,18.534,20.016,72174967,0
2001-10-15,19.504,19.921,18.895,19.504,23749411,0
2001-10-16,19.636,21.909,19.295,21.811,34329771,0
2001-10-17,22.885,22.954,20.054,20.084,49766301,0
2001-10-18,19.874,21.909,19.303,21.86,38028372,0
2001-10-19,21.377,22.792,20.863,22.488,26527704,0
2001-10-22,22.05,22.905,20.919,22.097,24577240,0
2001-10-23,22.667,23.76,22.335,22.707,31262984,0
2001-10-24,22.944,25.966,22.63,25.673,37670645,0
2001-10-25,23.924,25.28,23.219,25.073,45511009,0
2001-10-26,24.425,25.473,23.57,23.76,21876809,0
2001-10-29,23.542,24.663,22.726,22.811,23865992,0
2001-10-30,21.157,22.792,20.909,21.85,42102063,0
2001-10-31,22.62,23.381,20.909,21.09,33502155,0
2001-11-01,21.554,21.554,19.96,20.833,37639711,0
2001-11-02,19.883,19.96,18.228,18.514,45696184,0
2001-11-05,19.541,21.89,19.437,21.461,38437656,0
2001-11-06,20.557,21.87,20.054,21.317,37434017,0
2001-11-07,20.815,23.001,20.681,21.88,33701115,0
2001-11-08,22.811,23.561,21.006,21.317,34286001,0
2001-11-09,21.279,22.382,21.205,22.277,22407824,0
2001-11-12,22.792,23.484,21.86,22.802,26213535,0
2001-11-13,24.045,24.16,21.719,22.697,34713698,0
2001-11-14,23.247,24.084,22.277,24.008,30608654,0
2001-11-15,23.522,24.739,23.43,23.876,27699685,0
2001-11-16,23.667,24.473,23.256,24.332,18660404,0
2001-11-19,24.608,25.328,24.045,25.253,18809700,0
2001-11-20,24.865,25.766,23.687,23.778,24593863,0
2001-11-21,23.733,24.323,23.256,23.99,13589068,0
2001-11-23,24.045,24.618,23.846,24.571,5336368,0
2001-11-26,24.626,25.234,24.151,25.083,15313216,0
2001-11-27,25.045,26.328,24.425,24.997,25133509,0
2001-11-28,25.083,25.453,22.857,22.973,30269548,0
2001-11-29,23.391,23.57,22.05,23.512,25071852,0
2001-11-30,23.503,23.941,22.716,23.362,16322224,0
2001-12-03,22.857,22.924,22.05,22.069,15622653,0
2001-12-04,22.354,24.074,21.811,23.99,23173259,0
2001-12-05,24.37,25.482,24.284,24.379,24668251,0
2001-12-06,24.482,26.461,24.397,25.575,26007419,0
2001-12-07,25.273,25.492,24.143,24.304,20375293,0
2001-12-10,23.856,24.094,23.001,23.124,17790806,0
2001-12-11,23.846,24.236,23.192,23.304,18025646,0
2001-12-12,23.827,23.856,22.345,22.745,18380636,0
2001-12-13,20.226,21.118,19.96,20.13,34861734,0
2001-12-14,20.425,20.577,18.687,19.247,32404032,0
2001-12-17,19.534,20.606,19.34,20.044,20776582,0
2001-12-18,20.986,22.325,20.749,22.107,24474128,0
2001-12-19,21.289,22.335,21.099,21.793,25191375,0
2001-12-20,17.648,18.846,17.431,17.914,54647511,0
2001-12-21,18.277,19.112,17.971,19.018,19345139,0
2001-12-24,18.982,19.008,18.619,18.753,5694834,0
2001-12-26,18.61,18.998,18.143,18.267,9357978,0
2001-12-27,18.237,18.571,18.08,18.392,8534992,0
2001-12-28,18.514,18.761,18.237,18.411,7904547,0
2001-12-31,18.457,18.716,17.813,18.01,8750682,0
2002-01-02,18.237,19.834,17.963,19.761,14926239,0
2002-01-03,20.331,21.023,20.044,20.9,19242028,0
2002-01-04,21.574,21.841,20.006,20.463,18577915,0
2002-01-07,20.909,21.49,20.406,20.567,18205036,0
2002-01-08,20.671,20.786,19.761,20.34,17339962,0
2002-01-09,20.71,21.87,19.921,20.074,22590160,0
2002-01-10,20.262,20.387,19.132,19.369,19603441,0
2002-01-11,19.379,19.626,18.21,18.307,18737316,0
2002-01-14,18.162,18.228,16.89,17.203,23411674,0
2002-01-15,17.289,17.298,16.67,17.07,21906477,0
2002-01-16,17.26,17.298,16.062,16.119,24492858,0
2002-01-17,16.728,16.813,16.196,16.652,13598014,0
2002-01-18,16.253,16.318,15.919,16.158,10949663,0
2002-01-22,16.509,16.556,15.225,15.274,10747228,0
2002-01-23,15.483,16.243,15.074,16.071,11921948,0
2002-01-24,16.376,16.871,16.062,16.149,9569354,0
2002-01-25,15.852,16.186,15.682,16.062,7536611,0
2002-01-28,16.338,16.49,15.815,16.08,8720696,0
2002-01-29,16.176,16.348,15.303,15.702,9976638,0
2002-01-30,15.871,15.919,15.132,15.672,12592269,0
2002-01-31,15.73,15.73,14.492,14.56,21356838,0
2002-02-01,14.42,14.968,13.964,14.219,17105755,0
2002-02-04,14.046,14.066,13.031,13.248,13548774,0
2002-02-05,12.498,13.534,12.147,12.84,21507190,0
2002-02-06,13.315,13.382,12.784,13.136,16867340,0
2002-02-07,12.832,13.06,12.223,12.745,13760990,0
2002-02-08,12.935,13.335,12.368,13.201,13718379,0
2002-02-11,13.306,14.465,13.277,14.143,15793205,0
2002-02-12,13.715,13.781,13.05,13.069,15878955,0
2002-02-13,13.431,13.448,12.348,12.368,18792342,0
2002-02-14,12.129,12.138,10.256,10.378,51417112,0
2002-02-15,10.466,10.655,9.638,9.761,28896500,0
2002-02-19,9.932,10.219,9.3899,9.647,28577805,0
2002-02-20,9.942,10.046,8.915,9.608,28489007,0
2002-02-21,9.305,9.504,9.0103,9.1625,22805324,0
2002-02-22,9.1998,9.3999,8.554,8.9912,24495592,0
2002-02-25,9.2764,9.552,9.0292,9.4098,16692054,0
2002-02-26,9.819,9.972,9.4286,9.685,18267639,0
2002-02-27,9.855,9.972,8.9625,9.0388,22947469,0
2002-02-28,9.0578,9.2273,8.687,8.8582,21363147,0
2002-03-01,9.0578,9.504,8.9724,9.3436,23081513,0
2002-03-04,9.582,11.196,9.504,11.148,36435007,0
2002-03-05,10.987,11.955,10.751,11.482,34029912,0
2002-03-06,11.273,11.881,10.788,11.68,29729380,0
2002-03-07,12.308,12.348,11.643,11.947,27739983,0
2002-03-08,12.308,13.154,12.268,12.651,30751430,0
2002-03-11,12.288,14.255,12.213,13.981,40639583,0
2002-03-12,12.794,13.355,12.715,12.899,34928126,0
2002-03-13,12.478,12.869,12.268,12.318,20145295,0
2002-03-14,11.54,11.929,10.873,10.928,32101435,0
2002-03-15,10.475,10.987,10.189,10.853,24330617,0
2002-03-18,11.312,11.433,10.674,10.779,21616610,0
2002-03-19,10.418,11.157,10.219,10.751,18362855,0
2002-03-20,10.54,11.263,10.513,10.741,18675974,0
2002-03-21,10.948,11.482,10.616,11.254,20566362,0
2002-03-22,11.273,12.259,11.11,11.595,26061604,0
2002-03-25,12.032,12.157,10.928,10.987,22522824,0
2002-03-26,10.928,11.404,10.788,10.997,14512852,0
2002-03-27,10.883,11.482,10.873,11.331,17401199,0
2002-03-28,11.027,12.157,10.928,11.994,41978542,0
2002-04-01,12.25,12.764,12.138,12.575,22608363,0
2002-04-02,12.308,12.469,11.643,11.777,21279401,0
2002-04-03,11.862,11.947,11.157,11.302,14068319,0
2002-04-04,11.244,11.758,11.046,11.699,11814313,0
2002-04-05,11.786,11.813,10.693,10.853,16898378,0
2002-04-08,10.493,11.643,10.398,11.263,17478845,0
2002-04-09,11.394,11.623,10.456,10.485,20734074,0
2002-04-10,10.568,10.987,9.942,10.339,20491764,0
2002-04-11,10.018,10.082,9.742,9.827,14549676,0
2002-04-12,10.302,10.635,9.952,10.358,18863468,0
2002-04-15,10.513,10.616,10.238,10.475,8540987,0
2002-04-16,10.997,11.244,10.928,11.214,10016410,0
2002-04-17,11.5,11.9,11.5,11.786,19441514,0
2002-04-18,11.689,12.175,11.404,11.615,14959278,0
2002-04-19,11.89,11.929,11.214,11.443,11471421,0
2002-04-22,10.76,10.769,10.228,10.616,20657160,0
2002-04-23,10.693,10.797,9.998,10.028,19095990,0
2002-04-24,10.292,10.408,9.827,10.073,11147254,0
2002-04-25,9.972,10.028,9.533,9.972,14660784,0
2002-04-26,10.141,10.292,9.524,9.533,9176378,0
2002-04-29,9.628,9.685,9.0767,9.2569,13042586,0
2002-04-30,9.1814,9.962,9.1054,9.608,11394192,0
2002-05-01,9.533,9.667,9.0103,9.305,16981813,0
2002-05-02,9.2569,9.628,8.8867,8.9057,14928029,0
2002-05-03,9.0006,9.0292,8.4684,8.6014,14796721,0
2002-05-06,8.6111,8.6966,8.0787,8.0881,13581284,0
2002-05-07,8.2879,8.3354,7.4513,8.0121,20068381,0
2002-05-08,9.0481,9.1713,8.5825,9.1438,22544919,0
2002-05-09,8.8772,8.9437,8.5444,8.5825,13085408,0
2002-05-10,8.6777,8.7629,8.1833,8.4587,13987726,0
2002-05-13,8.592,8.8485,8.3828,8.8297,8501007,0
2002-05-14,9.504,9.742,9.0961,9.4196,15887794,0
2002-05-15,9.2179,9.742,9.0196,9.1814,14600495,0
2002-05-16,9.1625,9.647,9.0767,9.514,10519439,0
2002-05-17,9.789,9.913,9.2569,9.3525,12561335,0
2002-05-20,9.1531,9.1625,8.8391,9.0672,10815829,0
2002-05-21,9.2951,9.533,9.2273,9.2569,21624608,0
2002-05-22,9.3621,9.722,9.2864,9.638,17551127,0
2002-05-23,9.628,9.846,9.3147,9.713,14430363,0
2002-05-24,9.591,9.789,9.4743,9.582,7474534,0
2002-05-28,9.667,9.875,9.591,9.799,7521986,0
2002-05-29,9.608,9.695,9.3621,9.3812,9600288,0
2002-05-30,9.2764,9.552,8.9625,9.0672,15633071,0
2002-05-31,9.2179,9.2472,8.7156,8.8105,10713878,0
2002-06-03,8.8582,8.8582,8.1357,8.2308,13110974,0
2002-06-04,8.3163,8.44,7.9836,8.2403,13093301,0
2002-06-05,8.4019,8.4114,8.0408,8.3448,9178589,0
2002-06-06,8.1264,8.2022,7.8031,7.9933,11534232,0
2002-06-07,7.5751,7.9076,7.4897,7.6796,13306566,0
2002-06-10,7.6606,7.7461,7.3565,7.4797,10640331,0
2002-06-11,7.5941,7.613,6.8906,6.9287,10839292,0
2002-06-12,6.3489,7.0619,6.1493,6.8528,33068357,0
2002-06-13,6.8432,7.3089,6.5484,6.8528,12979352,0
2002-06-14,6.4345,7.0048,6.387,6.7957,14785568,0
2002-06-17,6.9287,7.6036,6.8432,7.2803,14011609,0
2002-06-18,7.2424,7.5181,7.1378,7.1566,10006311,0
2002-06-19,6.9382,7.0333,6.7006,6.7101,7914226,0
2002-06-20,6.7006,6.9382,6.1969,6.1969,13432618,0
2002-06-21,6.1874,6.5104,5.9878,6.1683,10576676,0
2002-06-24,6.0353,6.5867,5.9593,6.4726,13061419,0
2002-06-25,6.577,6.6153,5.8549,5.9781,10713769,0
2002-06-26,4.9518,5.4269,4.4672,4.8759,34990097,0
2002-06-27,5.0944,5.2368,4.7047,5.1798,22386571,0
2002-06-28,5.1039,5.8357,5.0944,5.3701,17296719,0
2002-07-01,5.4841,5.5602,5.2846,5.408,9350087,0
2002-07-02,5.4555,6.0637,5.4459,5.9878,21490039,0
2002-07-03,5.8641,6.4154,5.6266,6.3681,12968304,0
2002-07-05,6.653,6.9953,6.5104,6.8051,7085875,0
2002-07-08,6.7388,7.0809,6.653,6.8906,9025395,0
2002-07-09,7.0143,7.0333,6.653,6.7388,13080568,0
2002-07-10,6.9003,6.9096,6.3774,6.7577,15666002,0
2002-07-11,6.653,6.9382,6.653,6.8621,16973291,0
2002-07-12,7.613,7.7367,7.1094,7.3185,40328990,0
2002-07-15,7.2708,7.6606,7.0902,7.651,13592015,0
2002-07-16,7.5466,8.4587,7.4797,7.898,23029641,0
2002-07-17,8.5444,8.7916,8.2403,8.7536,24872050,0
2002-07-18,8.6301,8.7343,8.3258,8.4873,12987664,0
2002-07-19,8.2403,8.4684,7.9457,8.4587,12539241,0
2002-07-22,8.2214,8.5825,7.651,7.727,15408122,0
2002-07-23,7.7081,7.8315,6.9382,7.1094,14125770,0
2002-07-24,6.7764,7.5751,6.6153,7.5181,16335586,0
2002-07-25,7.3657,7.385,6.7577,6.8906,11625769,0
2002-07-26,7.0333,7.0523,6.5582,6.6153,9532108,0
2002-07-29,6.8621,7.385,6.7764,7.3089,7161944,0
2002-07-30,7.2138,8.0787,7.0427,8.0596,11391351,0
2002-07-31,7.8222,8.1264,7.2614,7.6036,13535410,0
2002-08-01,7.4513,7.6036,6.9096,6.9287,12178040,0
2002-08-02,6.8718,6.9572,6.653,6.8718,6856927,0
2002-08-05,6.8146,6.8718,6.3015,6.4154,6498671,0
2002-08-06,6.6153,7.3565,6.6153,7.1094,14994944,0
2002-08-07,7.6036,7.7081,6.748,6.9476,17402354,0
2002-08-08,6.9572,7.3185,6.7764,7.2424,10853917,0
2002-08-09,6.9762,7.3185,6.9096,7.0997,7359850,0
2002-08-12,6.9003,7.0902,6.7957,7.0048,5693362,0
2002-08-13,6.9476,7.4797,6.8146,6.8528,8878201,0
2002-08-14,6.9857,7.4134,6.8336,7.404,7385626,0
2002-08-16,7.2328,7.9362,7.2138,7.8031,10237360,0
2002-08-19,7.8126,8.3163,7.7557,8.1928,10494715,0
2002-08-20,8.0311,8.3448,7.8507,8.0311,8927967,0
2002-08-21,8.1738,8.2879,7.8601,7.9933,9501279,0
2002-08-22,7.9172,8.1071,7.8411,8.0503,7409199,0
2002-08-23,7.8126,7.9362,7.2993,7.385,9713393,0
2002-08-26,7.3944,7.651,7.2708,7.5843,6278460,0
2002-08-27,7.6986,7.7461,7.0619,7.0809,8449346,0
2002-08-28,6.9476,6.9953,6.6341,6.653,10865910,0
2002-08-29,6.5675,7.1189,6.5296,7.0333,11642918,0
2002-08-30,6.9003,7.0712,6.7197,6.9096,6211646,0
2002-09-03,6.7672,6.7764,6.5675,6.5867,8230185,0
2002-09-04,6.6341,6.8528,6.406,6.6626,9192474,0
2002-09-05,6.4915,6.7197,6.3774,6.6626,9867742,0
2002-09-06,6.9096,6.9572,6.5199,6.5675,7815852,0
2002-09-09,6.4726,6.9192,6.406,6.7764,6177242,0
2002-09-10,6.8812,6.9572,6.653,6.7957,6330225,0
2002-09-11,6.8051,7.1094,6.7957,6.9096,6015317,0
2002-09-12,6.8336,6.8718,6.577,6.6436,5536487,0
2002-09-13,6.4251,6.5582,6.1493,6.292,11151883,0
2002-09-17,6.406,6.5199,5.7026,5.7502,9590397,0
2002-09-18,5.5507,5.6741,5.2274,5.4366,12739042,0
2002-09-19,5.1704,5.408,4.8947,5.3129,9113459,0
2002-09-20,5.3891,5.5127,5.1324,5.4555,7914437,0
2002-09-23,5.3129,5.408,5.0375,5.1324,6298975,0
2002-09-24,4.9045,5.0184,4.7902,4.7902,10253456,0
2002-09-25,4.9614,5.0849,4.6952,4.8568,12494946,0
2002-09-26,4.9045,4.9518,4.0678,4.353,19783778,0
2002-09-27,4.239,4.4765,4.201,4.4577,18536040,0
2002-09-30,4.3721,4.8378,4.2867,4.562,9353560,0
2002-10-01,4.6476,5.2274,4.4672,5.0184,14651103,0
2002-10-02,4.9518,5.2083,4.6667,4.8189,13878830,0
2002-10-03,4.7522,4.7806,4.3815,4.4859,10868541,0
2002-10-04,4.6952,4.7333,4.429,4.5716,10772795,0
2002-10-07,4.4765,4.6476,4.1533,4.2104,9294638,0
2002-10-08,4.315,4.5242,3.9444,4.2674,10356674,0
2002-10-09,4.1345,4.5146,4.0391,4.3721,12826055,0
2002-10-10,4.4386,5.0278,4.429,4.9233,20816247,0
2002-10-11,4.6856,4.99,4.353,4.429,26554747,0
2002-10-14,4.201,4.6572,4.1439,4.4859,6864924,0
2002-10-15,4.8093,4.9803,4.6096,4.9233,9643109,0
2002-10-16,4.6952,4.7617,4.3055,4.315,7038634,0
2002-10-17,4.7712,4.7995,4.4481,4.4859,5636965,0
2002-10-18,4.5242,4.7712,4.3815,4.7333,7075983,0
2002-10-21,4.6002,4.8378,4.41,4.7712,9071372,0
2002-10-22,4.6287,5.1516,4.5336,4.8472,11026890,0
2002-10-23,4.8378,5.199,4.7712,5.0753,9752742,0
2002-10-24,5.1798,5.7597,5.0089,5.4459,18329610,0
2002-10-25,5.3604,5.7217,5.199,5.2655,13795394,0
2002-10-28,5.4936,5.5602,4.9992,5.1229,11874392,0
2002-10-29,4.99,4.99,4.6572,4.7522,9269703,0
2002-10-30,4.8663,5.1608,4.7238,5.0375,12018216,0
2002-10-31,5.1133,5.5696,4.99,5.5315,13477858,0
2002-11-01,5.3701,6.8621,5.3225,6.577,30856958,0
2002-11-04,7.1284,7.5941,6.5484,6.653,45433780,0
2002-11-05,6.3489,6.9667,6.292,6.9476,20015459,0
2002-11-06,7.2708,7.5084,6.9382,7.3089,21154617,0
2002-11-07,6.8906,7.0619,6.7006,6.8242,13228816,0
2002-11-08,6.7672,6.8432,6.1778,6.2823,13160637,0
2002-11-11,6.1018,6.1113,5.6266,5.6457,16441324,0
2002-11-12,5.7597,6.2634,5.7407,6.0732,11968345,0
2002-11-13,5.9022,6.5199,5.8926,6.2159,17108175,0
2002-11-14,6.4915,6.6816,6.4629,6.6341,13560976,0
2002-11-15,6.4154,6.7957,6.3489,6.7388,10017462,0
2002-11-18,6.9857,7.1094,6.748,6.9667,10128986,0
2002-11-19,6.8621,6.8906,6.4154,6.5389,9505806,0
2002-11-20,6.4819,6.9953,6.4629,6.9192,8173686,0
2002-11-21,7.1759,8.5349,7.1566,8.2688,35142659,0
2002-11-22,7.9076,8.5635,7.898,8.2972,22993658,0
2002-11-25,8.5065,9.552,8.4684,9.1246,25132771,0
2002-11-26,8.8391,9.2373,8.3733,8.4969,17098496,0
2002-11-27,8.7916,9.2472,8.6014,9.1713,16664277,0
2002-11-29,9.3899,9.504,9.1814,9.2569,5990593,0
2002-12-02,9.618,10.219,9.19,9.3621,19783988,0
2002-12-03,9.3525,9.3621,8.4019,8.4781,16489304,0
2002-12-04,7.8126,8.2214,7.6414,8.0408,18778875,0
2002-12-05,8.44,8.4873,7.8315,8.1549,13703123,0
2002-12-06,7.8126,8.0787,7.7081,7.9741,10959867,0
2002-12-09,7.7747,7.8126,7.2901,7.2901,11305709,0
2002-12-10,7.347,7.6986,7.1474,7.5466,11740557,0
2002-12-11,7.4134,7.8698,7.2328,7.6701,10309012,0
2002-12-12,8.0693,8.3354,7.7367,7.8411,11810001,0
2002-12-13,7.6036,7.7935,7.5181,7.6701,9210890,0
2002-12-16,7.7842,7.8222,7.556,7.6606,8575814,0
2002-12-17,7.5941,7.8222,7.5084,7.5941,8823490,0
2002-12-18,7.3754,7.4797,7.1189,7.2614,9733279,0
2002-12-19,7.2328,7.4513,6.9096,7.0712,8426619,0
2002-12-20,7.2708,7.3657,6.8812,6.9667,11247945,0
2002-12-23,6.8432,7.2614,6.8146,7.0523,13505214,0
2002-12-24,7.0333,7.1663,6.8621,6.8906,3753314,0
2002-12-26,6.9953,7.1284,6.7101,6.7764,4715921,0
2002-12-27,6.7388,6.9382,6.5867,6.6626,4302215,0
2002-12-30,6.653,6.748,6.3206,6.387,8430198,0
2002-12-31,6.2729,6.4819,6.1969,6.4629,6271514,0
2003-01-02,6.6341,7.0619,6.5389,6.9953,11269724,0
2003-01-03,6.9572,7.1566,6.8432,7.0237,8098035,0
2003-01-06,7.1663,7.8411,7.0712,7.651,16426703,0
2003-01-07,7.7461,8.3639,7.7367,8.3544,19068424,0
2003-01-08,8.1357,8.4496,7.9076,7.9836,12883080,0
2003-01-09,8.3828,9.0292,8.3448,8.9437,19424786,0
2003-01-10,8.687,9.324,8.554,8.8011,22353533,0
2003-01-13,9.2179,9.2373,8.2784,8.7536,12200976,0
2003-01-14,8.8105,9.2864,8.8011,9.2094,13758359,0
2003-01-15,9.1998,9.2864,8.9625,9.2094,10948294,0
2003-01-16,9.1531,9.1814,8.5825,8.7727,17917168,0
2003-01-17,8.4496,8.5065,8.0408,8.0787,24905193,0
2003-01-21,8.4114,8.8297,8.3925,8.5255,24166376,0
2003-01-22,8.3828,8.7916,8.3828,8.4684,15676838,0
2003-01-23,8.7629,8.9531,8.5158,8.6777,16983497,0
2003-01-24,8.6301,8.8867,8.3163,8.3163,18828219,0
2003-01-27,8.0311,8.6393,7.9552,8.4114,16515819,0
2003-01-28,8.5729,8.8297,8.5255,8.7251,16657647,0
2003-01-29,8.6679,9.0103,8.5635,8.8867,12585325,0
2003-01-30,8.9724,9.0006,8.554,8.5635,9982740,0
2003-01-31,8.3544,8.6111,8.2214,8.3354,14032339,0
2003-02-03,8.4969,8.6014,8.4114,8.4684,9709078,0
2003-02-04,8.3258,8.3544,8.0596,8.1833,11701840,0
2003-02-05,8.3354,8.7442,8.2688,8.3925,19060535,0
2003-02-06,8.3354,8.554,8.2308,8.5255,11852716,0
2003-02-07,8.5349,8.5825,8.0026,8.0408,15531959,0
2003-02-10,8.1549,8.3163,7.9552,8.2593,10002205,0
2003-02-11,8.3448,8.5255,8.2784,8.3639,11877863,0
2003-02-12,8.3639,8.3639,8.0881,8.1357,8748260,0
2003-02-13,8.2118,8.3069,7.727,7.9836,12666867,0
2003-02-14,8.0787,8.3163,7.9172,8.2688,9069585,0
2003-02-18,8.4587,8.7251,8.4302,8.7058,10045765,0
2003-02-19,8.6584,8.7251,8.5349,8.6393,9151232,0
2003-02-20,8.6679,8.7916,8.3354,8.44,10442947,0
2003-02-21,8.4211,8.6777,8.2972,8.6301,11828096,0
2003-02-24,8.5635,8.7536,8.4969,8.5349,8174000,0
2003-02-25,8.3258,8.3354,8.0408,8.2593,14162593,0
2003-02-26,8.1643,8.3544,8.0596,8.0596,9306843,0
2003-02-27,8.2118,8.4114,8.0787,8.1071,9034234,0
2003-02-28,8.1738,8.5729,8.1549,8.5444,14134292,0
2003-03-03,8.7821,8.7916,8.4114,8.44,10285757,0
2003-03-04,8.4302,8.554,8.3448,8.5444,8494486,0
2003-03-05,8.5065,8.592,8.4211,8.5065,7030005,0
2003-03-06,8.3733,8.554,8.3354,8.4781,6229323,0
2003-03-07,8.3354,8.4587,8.2022,8.44,8272587,0
2003-03-10,8.3544,8.3828,8.1071,8.1549,8113186,0
2003-03-11,8.1453,8.2022,7.7461,7.7461,11158618,0
2003-03-12,7.6701,7.7175,7.0809,7.4324,22627405,0
2003-03-13,7.7461,8.2784,7.4989,8.2022,20371294,0
2003-03-14,8.3354,8.4114,8.0408,8.0596,10679470,0
2003-03-17,7.9076,8.6679,7.8698,8.6393,15723132,0
2003-03-18,8.6491,8.915,8.592,8.7916,11545175,0
2003-03-19,8.7343,8.82,8.3639,8.7251,14919716,0
2003-03-20,8.5635,8.8011,8.4114,8.7251,11076338,0
2003-03-21,8.9057,8.9247,8.5065,8.6584,11286979,0
2003-03-24,8.3733,8.44,8.0503,8.0693,9133449,0
2003-03-25,8.0217,8.2879,7.8126,8.0596,13270165,0
2003-03-26,8.0787,8.3448,7.9646,8.2688,10681786,0
2003-03-27,8.1549,8.2214,8.0408,8.0408,9426473,0
2003-03-28,8.0026,8.1928,7.9076,8.0311,7642351,0
2003-03-31,7.8222,7.9267,7.7461,7.7651,7820480,0
2003-04-01,7.8222,7.9457,7.6986,7.7557,6331380,0
2003-04-02,8.098,8.2688,8.0787,8.098,9385965,0
2003-04-03,8.3069,8.5255,8.1549,8.4587,14699594,0
2003-04-04,8.4781,8.5158,8.2022,8.3733,10140183,0
2003-04-07,8.7629,8.7916,8.3639,8.4211,10936472,0
2003-04-08,8.4302,8.5349,7.7935,8.2972,11355893,0
2003-04-09,8.2688,8.4684,7.9457,7.9933,14770211,0
2003-04-10,8.0408,8.098,7.8411,7.9933,16092123,0
2003-04-11,8.6014,8.8105,8.5349,8.6393,26479222,0
2003-04-14,8.6301,8.9437,8.6014,8.9339,12025041,0
2003-04-15,8.896,9.504,8.8485,9.4843,23899083,0
2003-04-16,9.647,9.789,9.3621,9.3899,18512769,0
2003-04-17,9.4098,9.771,9.2668,9.552,14037863,0
2003-04-21,9.572,9.771,9.4843,9.771,8020394,0
2003-04-22,9.713,10.151,9.657,9.932,18990278,0
2003-04-23,9.932,9.932,9.4649,9.722,24745704,0
2003-04-24,9.4649,9.647,9.4286,9.4943,10731849,0
2003-04-25,9.3621,9.4286,9.1246,9.2373,8992636,0
2003-04-28,9.2864,9.628,9.1713,9.582,8861314,0
2003-04-29,9.722,9.932,9.599,9.865,12728234,0
2003-04-30,9.827,9.884,9.647,9.732,8377878,0
2003-05-01,9.667,9.789,9.4843,9.695,8496611,0
2003-05-02,9.703,10.711,9.703,10.596,24745293,0
2003-05-05,10.797,12.157,10.711,11.356,43524482,0
2003-05-06,11.52,11.804,11.452,11.68,21965293,0
2003-05-07,11.321,11.767,11.234,11.586,19473565,0
2003-05-08,11.375,11.652,11.273,11.312,14844900,0
2003-05-09,11.53,11.586,11.101,11.404,13057711,0
2003-05-12,11.5,12.071,11.404,11.909,17243966,0
2003-05-13,11.794,12.014,11.748,11.89,15576903,0
2003-05-14,12.688,12.813,12.308,12.368,27015318,0
2003-05-15,12.516,12.595,12.308,12.422,14655001,0
2003-05-16,12.25,12.84,12.166,12.508,11081881,0
2003-05-19,12.526,12.642,11.938,12.014,13851234,0
2003-05-20,12.223,12.308,11.794,11.965,11576905,0
2003-05-21,11.833,12.138,11.786,12.09,7141803,0
2003-05-22,12.023,12.395,11.938,12.288,8899524,0
2003-05-23,12.298,12.298,12.129,12.166,5480162,0
2003-05-27,12.138,13.441,12.129,13.201,24870657,0
2003-05-28,12.794,13.402,12.754,13.211,45071299,0
2003-05-29,13.325,13.355,12.963,12.982,20651158,0
2003-05-30,13.154,13.402,13.05,13.127,16948218,0
2003-06-02,13.669,13.828,13.182,13.296,22699006,0
2003-06-03,13.296,13.639,12.973,13.191,21400300,0
2003-06-04,13.248,13.781,13.211,13.678,17725793,0
2003-06-05,13.791,13.837,13.402,13.733,18262756,0
2003-06-06,14.066,14.211,13.06,13.136,20936962,0
2003-06-09,13.021,13.363,12.669,12.774,11631780,0
2003-06-10,12.832,13.087,12.754,13.06,10086669,0
2003-06-11,13.05,13.097,12.725,12.85,12396554,0
2003-06-12,12.982,13.04,12.784,12.917,7776595,0
2003-06-13,12.925,13.021,12.175,12.184,13088602,0
2003-06-16,12.308,12.545,11.994,12.516,9589772,0
2003-06-17,12.735,12.754,12.348,12.526,8450035,0
2003-06-18,12.555,13.402,12.412,13.211,17267351,0
2003-06-19,13.486,13.562,12.651,12.696,12207150,0
2003-06-20,12.84,12.879,12.422,12.498,7509383,0
2003-06-23,12.498,12.498,11.833,11.965,10584426,0
2003-06-24,11.662,11.738,11.234,11.404,14846113,0
2003-06-25,11.586,12.242,11.54,11.9,18939981,0
2003-06-26,12.061,12.061,11.671,11.947,11122554,0
2003-06-27,11.965,12.44,11.748,11.881,8891522,0
2003-06-30,12.081,12.242,11.738,11.852,8952824,0
2003-07-01,11.852,12.051,11.5,12.004,11382612,0
2003-07-02,12.023,12.715,12.023,12.66,14651127,0
2003-07-03,12.498,12.917,12.45,12.66,6405995,0
2003-07-07,13.04,13.392,12.889,13.315,9771071,0
2003-07-08,13.306,14.245,13.277,14.114,19044868,0
2003-07-09,13.877,14.52,13.877,14.153,19803954,0
2003-07-10,13.715,13.925,13.306,13.412,21609080,0
2003-07-11,13.441,13.857,13.117,13.762,30698808,0
2003-07-14,14.284,14.484,14.284,14.284,19845992,0
2003-07-15,14.456,14.59,13.781,14.037,23250092,0
2003-07-16,14.104,14.114,13.706,13.896,14254067,0
2003-07-17,13.467,13.496,13.127,13.211,16990472,0
2003-07-18,13.335,13.441,12.774,13.06,10878798,0
2003-07-21,13.031,13.087,12.794,12.879,7142130,0
2003-07-22,13.06,13.315,12.879,13.248,13432388,0
2003-07-23,13.525,13.542,13.001,13.422,10792211,0
2003-07-24,13.591,13.791,13.448,13.552,10880554,0
2003-07-25,13.457,13.639,12.85,13.306,13330417,0
2003-07-28,13.392,13.867,13.241,13.857,14743745,0
2003-07-29,13.715,14.104,13.441,14.066,19064753,0
2003-07-30,14.009,14.009,13.335,13.431,10297474,0
2003-07-31,13.688,13.867,13.496,13.715,7730159,0
2003-08-01,13.669,13.818,13.534,13.591,5200891,0
2003-08-04,13.61,13.63,13.136,13.422,5643347,0
2003-08-05,13.412,13.506,12.813,12.909,8866434,0
2003-08-06,12.516,12.917,12.385,12.545,15674280,0
2003-08-07,12.545,12.725,12.368,12.469,8936691,0
2003-08-08,12.545,12.869,12.508,12.715,8228201,0
2003-08-11,12.784,12.784,12.422,12.575,6939019,0
2003-08-12,12.604,12.859,12.508,12.784,5403465,0
2003-08-13,13.031,13.154,12.85,12.935,6732386,0
2003-08-14,12.935,13.127,12.784,12.935,4418324,0
2003-08-15,13.011,13.078,12.784,12.889,1863738,0
2003-08-18,13.05,13.63,12.954,13.525,9915110,0
2003-08-19,13.525,14.037,13.525,13.981,10779199,0
2003-08-20,13.837,14.857,13.762,14.628,21218800,0
2003-08-21,14.685,14.922,14.255,14.827,14812113,0
2003-08-22,15.104,15.396,14.685,14.712,10488751,0
2003-08-25,14.619,15.265,14.361,15.114,10855269,0
2003-08-26,14.877,15.613,14.837,15.561,13386601,0
2003-08-27,15.561,16.299,15.522,16.119,16755447,0
2003-08-28,16.224,16.709,16.158,16.585,17093350,0
2003-08-29,16.48,16.755,16.262,16.358,8293064,0
2003-09-02,16.615,16.642,16.149,16.444,14856959,0
2003-09-03,16.7,17.108,16.46,16.755,15443576,0
2003-09-04,16.68,17.108,16.68,17.108,10368017,0
2003-09-05,16.899,17.108,16.405,16.536,15588478,0
2003-09-08,16.536,16.928,16.536,16.823,7486171,0
2003-09-09,16.737,17.289,16.546,16.625,14867074,0
2003-09-10,16.167,16.309,15.682,15.73,15084975,0
2003-09-11,15.73,16.071,15.453,15.958,9720771,0
2003-09-12,16.338,16.585,15.796,16.328,14415828,0
2003-09-15,16.08,16.158,15.541,15.586,11426580,0
2003-09-16,15.551,15.949,15.396,15.9,12151193,0
2003-09-17,15.919,16.139,15.75,15.958,7867752,0
2003-09-18,15.9,15.997,15.73,15.842,6531423,0
2003-09-19,15.929,15.978,15.473,15.596,6397475,0
2003-09-22,15.196,15.531,15.114,15.368,6688627,0
2003-09-23,15.368,15.368,15.064,15.255,7897589,0
2003-09-24,15.312,15.78,14.904,14.904,12763370,0
2003-09-25,15.036,15.044,14.42,14.54,7591497,0
2003-09-26,14.55,14.904,14.245,14.255,8276386,0
2003-09-29,14.448,14.712,14.018,14.648,8301346,0
2003-09-30,14.484,14.628,14.173,14.255,7612350,0
2003-10-01,14.322,14.668,14.265,14.42,8258256,0
2003-10-02,14.53,14.658,14.371,14.484,6968213,0
2003-10-03,15.064,16.1,15.026,15.806,20419845,0
2003-10-06,16.071,16.47,15.968,16.434,10125425,0
2003-10-07,16.338,17.298,16.205,17.146,18293732,0
2003-10-08,17.212,17.497,16.908,17.06,14443809,0
2003-10-09,17.06,17.963,17.06,17.487,21123743,0
2003-10-10,17.914,17.963,16.642,16.745,40777022,0
2003-10-13,16.918,16.964,16.585,16.728,10982046,0
2003-10-14,16.728,17.06,16.635,16.899,11494667,0
2003-10-15,17.08,17.098,16.205,16.243,13354939,0
2003-10-16,16.119,16.575,16.035,16.546,7531140,0
2003-10-17,16.595,16.605,16.119,16.243,6632564,0
2003-10-20,16.338,16.444,16.09,16.158,4526245,0
2003-10-21,16.205,16.444,16.139,16.186,5297365,0
2003-10-22,16.062,16.09,15.815,15.929,5342442,0
2003-10-23,15.623,15.77,15.463,15.672,8154491,0
2003-10-24,15.692,15.919,15.512,15.672,8497391,0
2003-10-27,15.871,16.1,15.835,16.025,7398494,0
2003-10-28,16.214,16.851,16.139,16.804,10718414,0
2003-10-29,16.794,17.098,16.784,17.06,7425345,0
2003-10-30,17.393,17.487,16.908,17.013,10795836,0
2003-10-31,17.279,17.63,16.948,17.108,12692922,0
2003-11-03,17.403,17.678,17.336,17.63,8521969,0
2003-11-04,17.714,17.868,17.459,17.584,8141810,0
2003-11-05,17.45,18.107,17.45,18.07,10692503,0
2003-11-06,18.411,18.42,17.887,18.06,11828282,0
2003-11-07,18.297,18.334,17.724,17.774,6568499,0
2003-11-10,17.897,18.01,17.289,17.411,8026122,0
2003-11-11,17.421,17.724,17.26,17.45,5767965,0
2003-11-12,17.497,17.754,17.279,17.678,6051582,0
2003-11-13,17.594,18.01,17.487,17.547,6840144,0
2003-11-14,17.754,17.904,16.813,16.871,10271716,0
2003-11-17,16.69,16.89,16.575,16.737,7917801,0
2003-11-18,16.737,17.212,16.405,16.444,8896986,0
2003-11-19,16.595,17.032,16.451,16.813,6958860,0
2003-11-20,16.813,17.013,16.536,16.536,5953960,0
2003-11-21,16.635,16.764,16.358,16.556,5073491,0
2003-11-24,16.794,17.459,16.764,17.393,7015331,0
2003-11-25,17.507,17.887,17.355,17.705,9932255,0
2003-11-26,17.803,17.933,17.298,17.744,5878810,0
2003-11-28,17.714,17.963,17.621,17.933,2121499,0
2003-12-01,17.991,18.143,17.668,18.01,7120256,0
2003-12-02,17.923,18.01,17.403,17.468,6363035,0
2003-12-03,17.621,17.724,17.022,17.08,5050239,0
2003-12-04,17.231,17.487,16.908,17.241,8432143,0
2003-12-05,17.07,17.231,16.881,17.013,3357490,0
2003-12-08,16.957,17.355,16.957,17.279,6308590,0
2003-12-09,17.241,17.44,16.536,16.635,7966714,0
2003-12-10,16.415,16.605,16.025,16.358,9062842,0
2003-12-11,16.271,17.089,16.243,17.013,7026148,0
2003-12-12,17.07,17.156,16.405,16.635,7585893,0
2003-12-15,17.06,17.212,16.205,16.271,6512788,0
2003-12-16,16.1,16.205,15.551,15.78,10921796,0
2003-12-17,15.919,16.299,15.73,16.186,6671616,0
2003-12-18,16.309,17.468,16.233,17.126,17483935,0
2003-12-19,17.117,17.63,17.089,17.166,13401469,0
2003-12-22,17.166,17.431,16.908,17.051,6321254,0
2003-12-23,17.08,17.393,16.984,17.346,3900778,0
2003-12-24,17.431,17.687,17.26,17.594,3378130,0
2003-12-26,17.478,17.823,17.411,17.658,2081104,0
2003-12-29,17.527,17.714,17.487,17.594,5390973,0
2003-12-30,17.517,17.852,17.487,17.594,3724609,0
2003-12-31,17.963,18.01,17.724,17.754,5378441,0
2004-01-02,17.878,18.905,17.823,18.706,14013403,0
2004-01-05,18.761,19.142,18.706,18.866,13333642,0
2004-01-06,18.769,19.722,18.697,19.2,6924294,0
2004-01-07,19.036,19.295,18.866,19.19,9331326,0
2004-01-08,19.504,20.36,19.34,20.242,14455399,0
2004-01-09,19.883,21.347,19.854,20.909,20125395,0
2004-01-12,21.242,22.667,21.082,22.546,25467529,0
2004-01-13,22.537,22.755,21.404,21.87,23964844,0
2004-01-14,22.097,22.145,21.138,21.564,12115784,0
2004-01-15,21.516,22.335,21.271,21.793,22031704,0
2004-01-16,26.279,28.515,26.042,28.447,80645542,0
2004-01-20,29.094,29.7,28.219,28.883,32628906,0
2004-01-21,28.094,28.437,27.715,28.151,22988863,0
2004-01-22,28.199,28.36,27.629,27.725,12646616,0
2004-01-23,27.562,27.801,26.451,26.595,21492452,0
2004-01-26,26.612,28.077,26.421,27.904,17010271,0
2004-01-27,27.725,28.723,27.287,27.353,16808092,0
2004-01-28,28.077,28.19,26.918,27.02,13362731,0
2004-01-29,27.136,27.212,25.546,26.773,23105711,0
2004-01-30,27.126,27.838,26.755,27.402,12358625,0
2004-02-02,27.524,27.943,27.068,27.145,13944389,0
2004-02-03,26.945,27.488,26.516,26.831,12471205,0
2004-02-04,26.042,27.353,26.005,26.773,18480658,0
2004-02-05,26.993,27.744,26.689,26.822,16125812,0
2004-02-06,27.126,28.077,27.087,28.011,11764544,0
2004-02-09,25.624,26.366,24.123,24.885,111800075,0
2004-02-10,25.273,26.366,24.919,26.005,57872531,0
2004-02-11,26.233,26.27,25.528,25.614,23407359,0
2004-02-12,25.614,26.07,25.263,25.28,12615561,0
2004-02-13,25.387,25.614,25.112,25.328,12120775,0
2004-02-17,25.509,25.683,24.893,25.149,11979381,0
2004-02-18,25.273,25.653,24.937,25.555,12748870,0
2004-02-19,26.022,26.042,24.626,24.663,16115524,0
2004-02-20,24.739,24.778,23.808,24.264,20000543,0
2004-02-23,24.541,24.551,23.162,23.503,21183420,0
2004-02-24,23.457,23.856,23.124,23.522,21581840,0
2004-02-25,23.522,24.143,23.522,23.999,16291690,0
2004-02-26,23.999,24.758,23.778,24.654,16957123,0
2004-02-27,24.808,24.846,24.018,24.591,14892720,0
2004-03-01,24.748,24.768,24.245,24.69,9903834,0
2004-03-02,24.71,25.121,24.415,24.455,11696243,0
2004-03-03,24.501,24.541,23.798,24.008,9717208,0
2004-03-04,23.951,24.187,23.808,24.094,8259949,0
2004-03-05,23.733,24.217,23.561,23.97,12041135,0
2004-03-08,24.255,24.37,23.172,23.2,9464037,0
2004-03-09,23.001,23.2,22.47,22.657,19037728,0
2004-03-10,22.934,23.43,22.811,23.077,16963673,0
2004-03-11,22.905,23.885,22.875,23.391,20372888,0
2004-03-12,23.704,24.608,23.57,24.531,15506759,0
2004-03-15,24.473,24.997,23.371,23.561,20643602,0
2004-03-16,23.99,24.113,22.895,23.192,17796143,0
2004-03-17,23.687,24.323,23.43,24.16,13717244,0
2004-03-18,24.435,24.561,23.677,24.094,17571952,0
2004-03-19,24.045,24.064,23.532,23.628,11964601,0
2004-03-22,23.343,23.353,21.938,22.325,23418877,0
2004-03-23,22.667,22.924,22.213,22.61,14250976,0
2004-03-24,22.697,22.944,22.316,22.555,10897190,0
2004-03-25,22.992,23.924,22.954,23.885,13396463,0
2004-03-26,23.808,24.389,23.628,24.113,12547219,0
2004-03-29,24.473,25.358,24.425,24.919,13025718,0
2004-03-30,24.672,25.28,24.541,25.224,10324399,0
2004-03-31,25.28,25.31,24.71,24.73,10443188,0
2004-04-01,24.893,25.3,24.855,24.977,8806904,0
2004-04-02,25.975,26.251,25.186,25.756,13137349,0
2004-04-05,25.663,26.214,25.663,26.157,7317811,0
2004-04-06,25.653,26.174,25.215,25.729,11177013,0
2004-04-07,25.683,25.949,25.473,25.861,6764289,0
2004-04-08,26.375,26.411,26.042,26.157,8610658,0
2004-04-12,26.308,26.49,26.042,26.184,4750700,0
2004-04-13,26.431,26.431,24.758,24.875,14579848,0
2004-04-14,24.492,24.987,24.389,24.748,11221097,0
2004-04-15,24.748,25.177,23.99,24.73,14217598,0
2004-04-16,24.634,24.682,23.687,23.924,15982259,0
2004-04-19,23.704,24.482,23.182,24.415,12188737,0
2004-04-20,24.626,24.682,23.532,23.677,10191392,0
2004-04-21,23.856,24.608,23.657,24.551,16468373,0
2004-04-22,24.227,25.633,23.914,25.492,29973202,0
2004-04-23,25.348,25.501,24.601,24.837,13383299,0
2004-04-26,24.511,24.748,23.846,24.064,11858917,0
2004-04-27,23.951,24.473,23.457,23.827,9123878,0
2004-04-28,23.095,23.742,22.764,22.983,12874170,0
2004-04-29,22.954,23.333,21.242,21.811,21658507,0
2004-04-30,21.86,21.909,20.548,20.796,18404947,0
2004-05-03,20.805,21.481,20.634,21.082,13024716,0
2004-05-04,21.138,22.479,19.874,22.277,21319141,0
2004-05-05,22.287,22.335,21.69,21.938,9093351,0
2004-05-06,21.663,21.773,21.395,21.699,6810305,0
2004-05-07,21.719,22.564,21.653,21.948,9793932,0
2004-05-10,21.574,21.763,20.957,21.148,10494523,0
2004-05-11,21.424,21.86,20.957,21.052,17250741,0
2004-05-12,21.118,21.347,19.893,21.138,15627238,0
2004-05-13,21.072,21.663,21.006,21.386,8643147,0
2004-05-14,21.377,21.386,19.769,19.883,18949149,0
2004-05-17,19.295,19.534,18.846,18.915,25517032,0
2004-05-18,19.266,19.761,19.209,19.524,13811767,0
2004-05-19,20.006,20.671,19.816,19.816,14385581,0
2004-05-20,20.199,20.199,19.093,19.2,11786612,0
2004-05-21,19.504,19.617,19.027,19.437,9586790,0
2004-05-24,19.722,20.093,19.369,19.484,11694319,0
2004-05-25,19.418,20.729,19.152,20.548,15908162,0
2004-05-26,20.482,20.616,20.11,20.282,11474122,0
2004-05-27,20.291,20.435,19.484,19.722,19377704,0
2004-05-28,19.731,20.054,19.712,19.912,9035422,0
2004-06-01,19.655,19.95,19.578,19.693,8428520,0
2004-06-02,19.921,20.169,19.674,19.903,8938211,0
2004-06-03,19.769,19.779,18.954,19.102,12200187,0
2004-06-04,19.484,19.534,18.905,18.924,11142841,0
2004-06-07,19.036,19.941,18.677,19.834,20182726,0
2004-06-08,19.903,20.606,19.825,20.482,16255632,0
2004-06-09,20.34,20.34,19.34,19.437,14995708,0
2004-06-10,19.693,20.054,19.626,19.761,12359696,0
2004-06-14,19.636,19.693,19.112,19.257,8799898,0
2004-06-15,19.369,19.969,19.36,19.741,9022168,0
2004-06-16,19.969,20.35,19.941,19.987,9528526,0
2004-06-17,19.693,19.816,19.474,19.568,7467039,0
2004-06-18,19.578,19.978,19.455,19.712,8861671,0
2004-06-21,19.931,20.054,19.237,19.247,7053748,0
2004-06-22,19.369,19.825,19.219,19.825,9525948,0
2004-06-23,19.789,22.213,19.693,22.193,30902658,0
2004-06-24,21.709,22.335,21.699,22.01,14352388,0
2004-06-25,21.9,23.038,21.87,22.707,16888926,0
2004-06-28,23.144,23.144,22.127,22.402,11909585,0
2004-06-29,22.307,22.992,22.287,22.905,8389131,0
2004-06-30,22.811,23.381,22.716,23.353,12012438,0
2004-07-01,23.381,23.493,22.372,22.488,9417477,0
2004-07-02,22.479,22.677,22.087,22.527,6492714,0
2004-07-06,22.175,22.26,21.118,21.395,12251253,0
2004-07-07,21.554,21.983,21.461,21.574,7929228,0
2004-07-08,21.507,22.325,21.414,21.525,12187384,0
2004-07-09,21.653,22.136,21.594,22.01,9588521,0
2004-07-12,21.633,21.69,20.938,21.176,11436008,0
2004-07-13,21.433,22.02,20.833,20.909,29981282,0
2004-07-14,22.745,23.895,22.527,23.371,61196965,0
2004-07-15,23.333,23.647,22.857,23.058,14855979,0
2004-07-16,23.276,23.343,22.58,22.885,12748564,0
2004-07-19,22.992,23.104,22.165,22.555,10258693,0
2004-07-20,22.6,23.144,22.537,23.095,9015256,0
2004-07-21,23.286,23.512,21.673,21.831,12235690,0
2004-07-22,21.89,22.42,21.337,22.059,13018975,0
2004-07-23,21.948,22.077,21.414,21.633,8663879,0
2004-07-26,21.793,21.841,20.501,20.72,11630281,0
2004-07-27,20.853,21.793,20.729,21.653,10041251,0
2004-07-28,21.118,21.289,20.35,21.072,14276970,0
2004-07-29,21.564,21.948,21.377,21.763,11135604,0
2004-07-30,21.69,22.335,21.433,21.821,9935362,0
2004-08-02,21.357,21.975,21.195,21.811,10987793,0
2004-08-03,21.709,22.02,21.205,21.279,9135080,0
2004-08-04,21.157,21.5,21.006,21.195,8056781,0
2004-08-05,21.225,21.623,20.587,20.729,7276190,0
2004-08-06,20.311,20.996,19.96,20.016,13690516,0
2004-08-09,20.006,20.262,19.598,19.912,6034030,0
2004-08-10,20.093,20.644,20.035,20.491,7528238,0
2004-08-11,19.181,19.808,19.112,19.664,15643700,0
2004-08-12,19.437,19.864,19.132,19.2,10312842,0
2004-08-13,19.303,19.761,19.19,19.285,7023940,0
2004-08-16,19.122,19.465,19.018,19.36,11043214,0
2004-08-17,19.674,20.064,19.247,19.987,10781300,0
2004-08-18,19.761,20.7,19.703,20.653,9659210,0
2004-08-19,20.644,21.09,20.36,20.671,7111194,0
2004-08-20,20.51,21.043,20.425,20.891,4977056,0
2004-08-23,20.891,21.195,20.853,20.909,4620047,0
2004-08-24,21.062,21.215,20.454,20.528,5626237,0
2004-08-25,20.7,21.643,20.577,21.5,10681778,0
2004-08-26,21.337,21.841,21.298,21.584,8430589,0
2004-08-27,21.633,21.919,21.633,21.821,5141625,0
2004-08-30,21.574,21.753,21.242,21.279,3520712,0
2004-08-31,21.673,21.948,21.317,21.753,8795487,0
2004-09-01,21.744,22.297,21.525,22.175,8730396,0
2004-09-02,22.136,22.61,22.001,22.47,5305654,0
2004-09-03,22.136,22.537,21.909,22.001,5579041,0
2004-09-07,22.193,22.345,21.966,22.155,4911319,0
2004-09-08,22.077,22.564,21.991,22.43,5325872,0
2004-09-09,22.6,23.048,22.479,22.849,7811771,0
2004-09-10,22.839,23.75,22.546,23.687,8026716,0
2004-09-13,23.542,23.657,22.895,23.134,11863703,0
2004-09-14,23.087,23.667,22.895,23.532,6182777,0
2004-09-15,23.381,23.42,22.736,22.973,6279492,0
2004-09-16,23.238,23.381,23.01,23.134,5035564,0
2004-09-17,23.229,23.333,22.802,22.944,8351975,0
2004-09-20,22.726,23.704,22.716,23.362,6878051,0
2004-09-21,23.714,24.7,23.714,24.445,16795999,0
2004-09-22,24.045,24.304,23.401,23.522,9497989,0
2004-09-23,23.59,23.999,23.095,23.798,8906977,0
2004-09-24,23.866,24.018,23.314,23.43,8103313,0
2004-09-27,23.276,23.381,22.934,23.038,6433504,0
2004-09-28,22.497,22.63,21.699,22.382,22971798,0
2004-09-29,22.325,22.59,21.87,22.25,11235091,0
2004-09-30,22.297,22.764,22.165,22.43,7931083,0
2004-10-01,22.555,23.038,22.527,22.736,8910699,0
2004-10-04,23.247,24.094,23.247,23.733,13812042,0
2004-10-05,23.6,24.094,23.476,23.798,8382434,0
2004-10-06,23.687,24.69,23.59,24.608,13001021,0
2004-10-07,24.143,24.425,23.856,23.951,8766447,0
2004-10-08,23.476,23.905,22.924,23.144,8169646,0
2004-10-11,23.353,23.381,22.934,23.295,5771706,0
2004-10-12,22.963,23.493,22.677,23.381,9601570,0
2004-10-13,23.856,23.876,23.362,23.457,8099737,0
2004-10-14,23.532,23.876,23.001,23.788,23351644,0
2004-10-15,22.726,22.992,21.938,22.58,34577773,0
2004-10-18,22.537,23.466,22.307,23.401,13791778,0
2004-10-19,23.687,23.714,22.915,23.095,10539028,0
2004-10-20,22.963,23.153,22.657,22.773,7906131,0
2004-10-21,22.924,23.484,22.647,23.381,8049373,0
2004-10-22,23.43,23.532,22.707,22.821,7288452,0
2004-10-25,22.572,23.229,22.45,22.488,5925317,0
2004-10-26,22.62,23.077,22.335,23.048,8362580,0
2004-10-27,23.038,24.601,22.905,24.541,18211020,0
2004-10-28,24.245,25.035,24.236,25.006,13962262,0
2004-10-29,24.818,25.453,24.808,25.29,13717642,0
2004-11-01,25.186,25.445,24.947,25.149,8167896,0
2004-11-02,25.31,25.949,25.29,25.537,9406193,0
2004-11-03,26.328,26.48,25.729,26.09,14519056,0
2004-11-04,25.861,26.137,25.31,25.92,8866214,0
2004-11-05,26.49,26.649,25.949,26.461,11183044,0
2004-11-08,26.338,26.421,25.966,26.012,6254331,0
2004-11-09,25.966,26.137,25.804,25.804,6952642,0
2004-11-10,25.473,26.147,25.426,25.822,12932336,0
2004-11-11,26.042,26.49,25.747,26.328,8326320,0
2004-11-12,26.506,27.087,26.375,27.087,8556867,0
2004-11-15,27.048,27.744,27.039,27.363,9170086,0
2004-11-16,27.801,28.287,27.202,27.295,13525456,0
2004-11-17,27.116,27.772,26.755,27.295,11814181,0
2004-11-18,26.993,27.497,26.868,27.343,5646642,0
2004-11-19,27.383,27.468,26.451,26.546,6770979,0
2004-11-22,26.451,26.935,25.91,26.803,7490776,0
2004-11-23,26.717,27.136,26.421,27.058,5570112,0
2004-11-24,27.373,27.42,26.831,27.212,3769504,0
2004-11-26,27.23,27.324,26.927,26.935,1787299,0
2004-11-29,27.343,27.353,26.471,26.755,5479036,0
2004-11-30,26.585,26.849,26.166,26.194,6325188,0
2004-12-01,26.166,26.964,26.157,26.878,6954689,0
2004-12-02,27.096,27.562,26.793,27.277,6715528,0
2004-12-03,27.543,27.715,26.918,27.126,6455488,0
2004-12-06,27.087,27.801,26.964,27.62,6153223,0
2004-12-07,27.792,28.753,27.23,27.363,14318742,0
2004-12-08,27.449,27.857,27.165,27.639,7733505,0
2004-12-09,27.324,27.363,26.736,26.974,10808151,0
2004-12-10,26.945,27.087,26.516,26.746,5125679,0
2004-12-13,26.898,27.058,26.348,26.622,5346500,0
2004-12-14,26.147,26.328,25.851,25.966,11845860,0
2004-12-15,26.032,26.566,25.966,26.233,7952427,0
2004-12-16,25.804,25.966,25.177,25.509,21670761,0
2004-12-17,25.729,25.747,24.818,25.244,11437365,0
2004-12-20,25.14,25.518,24.947,25.092,8045461,0
2004-12-21,25.102,25.738,25.045,25.604,7390104,0
2004-12-22,25.614,25.89,25.426,25.711,5765335,0
2004-12-23,25.673,25.794,25.537,25.546,3345327,0
2004-12-27,25.663,25.813,25.358,25.518,3193570,0
2004-12-28,25.653,25.711,25.387,25.693,3592945,0
2004-12-29,25.794,25.995,25.663,25.756,3300445,0
2004-12-30,25.766,25.9,25.604,25.822,3006168,0
2004-12-31,25.831,26.032,25.738,25.841,2827068,0
2005-01-03,25.861,26.117,25.416,25.492,8606129,0
2005-01-04,25.624,25.861,24.217,24.521,13589523,0
2005-01-05,24.618,25.112,24.018,24.37,8838629,0
2005-01-06,24.644,24.768,23.914,23.931,9633285,0
2005-01-07,24.045,24.482,23.866,24.197,5776586,0
2005-01-10,24.236,24.818,24.217,24.561,8388619,0
2005-01-11,24.473,24.69,24.255,24.397,8112119,0
2005-01-12,24.608,24.997,24.551,24.967,8141451,0
2005-01-13,24.967,25.473,24.927,24.997,8131203,0
2005-01-14,25.244,25.396,25.177,25.28,9512195,0
2005-01-18,25.28,25.328,24.901,25.149,16453220,0
2005-01-19,25.215,25.406,23.97,24.463,26040360,0
2005-01-20,24.264,24.788,24.151,24.178,8722924,0
2005-01-21,24.178,24.284,23.714,23.76,7293196,0
2005-01-24,23.808,24.236,22.677,22.865,13129027,0
2005-01-25,23.333,23.677,23.104,23.256,9200524,0
2005-01-26,23.476,23.62,23.048,23.353,9560829,0
2005-01-27,23.484,23.931,23.247,23.76,7135414,0
2005-01-28,23.818,23.931,23.192,23.333,6006608,0
2005-01-31,23.532,23.98,23.43,23.885,8251450,0
2005-02-01,23.856,24.064,23.503,23.76,8949570,0
2005-02-02,23.58,23.742,22.954,23.256,12062911,0
2005-02-03,23.048,23.104,21.052,22.145,31439693,0
2005-02-04,22.213,22.497,21.604,21.831,15066579,0
2005-02-07,21.909,22.05,20.577,21.991,26572725,0
2005-02-08,22.05,22.62,21.991,22.46,14553827,0
2005-02-09,22.811,22.885,22.165,22.223,11241721,0
2005-02-10,22.26,22.488,21.841,22.097,9687319,0
2005-02-11,21.948,22.802,21.811,22.47,7751591,0
2005-02-14,22.392,22.63,22.155,22.362,9735369,0
2005-02-15,22.362,22.716,21.89,22.02,12343130,0
2005-02-16,21.938,22.04,21.663,21.821,6574518,0
2005-02-17,21.85,22.03,21.289,21.337,7367135,0
2005-02-18,21.337,21.337,20.768,20.863,10468569,0
2005-02-22,20.377,20.891,20.102,20.387,9913862,0
2005-02-23,20.528,20.681,20.016,20.435,8875091,0
2005-02-24,20.425,20.739,20.262,20.634,8040082,0
2005-02-25,20.653,21.052,20.473,20.557,8424734,0
2005-02-28,20.71,20.977,20.199,20.473,8349194,0
2005-03-01,20.482,20.758,20.169,20.491,8938119,0
2005-03-02,20.396,20.977,20.282,20.777,7828353,0
2005-03-03,20.833,20.891,20.217,20.234,8773947,0
2005-03-04,20.425,20.606,20.159,20.208,8253083,0
2005-03-07,20.406,22.069,20.311,21.86,19270259,0
2005-03-08,21.719,21.983,21.386,21.453,10527740,0
2005-03-09,21.5,22.637,21.443,22.193,17273261,0
2005-03-10,22.165,22.24,21.623,21.9,8370400,0
2005-03-11,21.966,22.097,21.108,21.242,7668740,0
2005-03-14,21.289,21.534,21.099,21.242,5307142,0
2005-03-15,21.307,21.471,20.758,20.777,6050547,0
2005-03-16,20.577,20.872,20.179,20.331,9917258,0
2005-03-17,20.35,21.043,20.35,20.768,10150269,0
2005-03-18,20.823,20.938,20.217,20.321,5430341,0
2005-03-21,20.35,20.482,20.093,20.179,5875998,0
2005-03-22,20.301,20.538,19.664,19.722,8753233,0
2005-03-23,19.598,20.12,19.578,19.864,8000500,0
2005-03-24,20.025,20.805,19.912,20.51,10543572,0
2005-03-28,20.616,20.815,20.169,20.169,5279318,0
2005-03-29,20.454,20.71,20.11,20.149,7478789,0
2005-03-30,20.34,21.176,20.331,21.082,11691363,0
2005-03-31,21.099,21.148,20.805,20.967,5573870,0
2005-04-01,21.232,21.461,20.416,20.463,8101512,0
2005-04-04,20.473,21.052,20.149,20.881,9317956,0
2005-04-05,20.967,21.357,20.768,20.891,6539557,0
2005-04-06,20.996,21.195,20.681,20.777,4831613,0
2005-04-07,20.796,20.957,20.749,20.909,3796387,0
2005-04-08,21.108,21.252,20.626,20.634,5687324,0
2005-04-11,20.72,20.805,20.51,20.691,4829720,0
2005-04-12,20.606,20.805,20.199,20.577,9085575,0
2005-04-13,20.473,20.634,20.064,20.13,5056020,0
2005-04-14,20.159,20.321,19.474,19.693,8555926,0
2005-04-15,19.428,19.494,18.716,18.769,12885290,0
2005-04-18,18.687,19.418,18.677,19.285,11153031,0
2005-04-19,19.35,20.377,19.303,20.208,15859714,0
2005-04-20,21.9,22.316,21.414,21.507,35417420,0
2005-04-21,21.86,21.966,21.108,21.719,12826090,0
2005-04-22,21.753,21.831,21.367,21.5,9372469,0
2005-04-25,21.623,21.85,21.584,21.841,5904017,0
2005-04-26,21.682,21.783,21.062,21.205,7923256,0
2005-04-27,21.176,22.175,20.054,21.719,17407936,0
2005-04-28,21.69,21.699,21.138,21.261,6857467,0
2005-04-29,21.663,21.735,20.957,21.461,7703944,0
2005-05-02,21.653,21.735,21.279,21.633,5809815,0
2005-05-03,21.5,21.909,21.5,21.763,7325385,0
2005-05-04,21.763,22.136,21.69,21.957,10573513,0
2005-05-05,21.948,21.957,21.433,21.5,5752511,0
2005-05-06,21.763,21.89,21.574,21.811,6361327,0
2005-05-09,21.9,22.145,21.584,22.05,4961205,0
2005-05-10,21.89,22.05,21.663,21.9,5346204,0
2005-05-11,21.957,22.42,21.919,22.316,13109959,0
2005-05-12,22.42,22.849,22.335,22.479,9899130,0
2005-05-13,22.63,23.304,22.63,23.077,14358350,0
2005-05-16,23.153,23.238,22.839,22.992,5291436,0
2005-05-17,22.885,22.992,22.61,22.849,5152372,0
2005-05-18,23.038,23.687,22.915,23.503,9349536,0
2005-05-19,23.522,23.951,23.476,23.856,7720076,0
2005-05-20,23.76,24.492,23.687,24.455,9147886,0
2005-05-23,24.511,24.618,24.178,24.455,8216642,0
2005-05-24,24.178,24.581,24.178,24.521,6169066,0
2005-05-25,24.389,24.435,23.951,24.094,8275693,0
2005-05-26,24.207,24.663,24.094,24.618,6637320,0
2005-05-27,24.561,24.71,24.389,24.511,5628884,0
2005-05-31,24.618,24.618,24.255,24.379,6212497,0
2005-06-01,24.187,24.618,24.064,24.415,4946223,0
2005-06-02,24.323,24.463,24.245,24.397,3750505,0
2005-06-03,24.425,24.425,23.778,23.97,4810223,0
2005-06-06,23.951,23.999,23.401,23.808,6226191,0
2005-06-07,23.885,24.207,23.466,23.561,5731223,0
2005-06-08,23.58,23.75,23.304,23.381,4647364,0
2005-06-09,23.343,23.818,23.209,23.628,5694656,0
2005-06-10,23.61,23.941,23.247,23.885,6056049,0
2005-06-13,23.647,24.197,23.6,23.914,4989356,0
2005-06-14,23.999,24.133,23.542,23.75,3509288,0
2005-06-15,24.045,24.227,23.647,24.197,7232514,0
2005-06-16,24.245,25.112,24.187,24.937,10039047,0
2005-06-17,25.083,25.121,24.758,24.967,6413631,0
2005-06-20,24.758,24.927,24.663,24.73,4251918,0
2005-06-21,24.901,25.89,24.901,25.775,12907341,0
2005-06-22,25.756,25.94,25.426,25.721,6306106,0
2005-06-23,25.831,26.279,25.377,25.426,13266036,0
2005-06-24,25.387,25.565,24.197,24.332,12625503,0
2005-06-27,24.16,24.245,23.895,24.018,5435034,0
2005-06-28,24.143,24.294,23.818,23.931,5372759,0
2005-06-29,23.931,24.217,23.856,23.98,4423426,0
2005-06-30,24.17,24.482,23.931,23.931,5807395,0
2005-07-01,23.97,24.123,23.532,23.657,5196826,0
2005-07-05,23.411,23.818,23.256,23.493,6314681,0
2005-07-06,23.401,24.037,23.381,23.714,6818521,0
2005-07-07,23.457,23.714,23.286,23.62,5426571,0
2005-07-08,23.62,24.151,23.323,24.143,7350318,0
2005-07-11,24.143,24.264,23.895,24.236,5381065,0
2005-07-12,24.187,24.865,24.074,24.71,6222113,0
2005-07-13,24.837,24.893,24.284,24.865,4608199,0
2005-07-14,24.947,25.473,24.901,24.977,6847777,0
2005-07-15,25.14,25.168,24.551,24.788,5260633,0
2005-07-18,24.71,24.855,24.521,24.827,4276306,0
2005-07-19,25.063,25.861,24.837,25.215,8375406,0
2005-07-20,24.351,24.36,23.57,23.76,18949395,0
2005-07-21,23.76,23.76,22.58,22.716,18492684,0
2005-07-22,22.865,22.895,22.497,22.657,7739073,0
2005-07-25,22.716,22.802,21.811,21.89,15242364,0
2005-07-26,22.04,22.193,21.938,21.957,10043276,0
2005-07-27,22.01,23.02,21.821,22.934,12447031,0
2005-07-28,22.905,22.992,22.716,22.782,7207761,0
2005-07-29,22.857,23.095,22.802,22.802,5636646,0
2005-08-01,22.857,23.077,22.707,22.963,6091368,0
2005-08-02,22.954,23.172,22.905,23.048,5558110,0
2005-08-03,23.01,23.286,22.905,23.266,6352530,0
2005-08-04,23.087,23.219,22.564,22.61,6571984,0
2005-08-05,22.43,22.6,22.231,22.46,7207888,0
2005-08-08,22.45,22.46,21.929,21.966,5967451,0
2005-08-09,22.069,22.184,21.938,22.145,6633533,0
2005-08-10,22.165,22.62,22.155,22.392,10005931,0
2005-08-11,22.382,22.61,22.136,22.61,5653687,0
2005-08-12,22.61,22.61,22.01,22.41,6006718,0
2005-08-15,22.41,22.546,22.231,22.325,3806608,0
2005-08-16,22.127,22.58,22.04,22.43,6632275,0
2005-08-17,22.497,22.657,22.231,22.316,5098184,0
2005-08-18,22.335,22.354,22.165,22.213,3296028,0
2005-08-19,22.24,22.316,22.04,22.165,4741544,0
2005-08-22,22.277,22.637,22.136,22.43,5328699,0
2005-08-23,22.572,22.667,22.345,22.488,4064557,0
2005-08-24,22.479,22.63,22.277,22.392,5210946,0
2005-08-25,22.307,22.43,22.117,22.184,4790966,0
2005-08-26,22.05,22.069,21.623,21.831,7253712,0
2005-08-29,21.653,21.773,21.461,21.709,6059878,0
2005-08-30,21.727,21.727,21.225,21.5,8638276,0
2005-08-31,21.395,21.633,21.395,21.614,7123640,0
2005-09-01,21.614,21.975,21.461,21.88,7480513,0
2005-09-02,21.88,22.24,21.831,22.01,4810409,0
2005-09-06,22.145,22.25,22.02,22.193,3497611,0
2005-09-07,22.155,22.687,22.145,22.62,4545062,0
2005-09-08,22.62,22.944,22.537,22.885,5968391,0
2005-09-09,22.895,22.934,22.62,22.83,3392365,0
2005-09-12,22.83,23.162,22.667,22.839,4210356,0
2005-09-13,22.782,23.02,22.716,22.811,2603416,0
2005-09-14,22.811,22.811,22.203,22.345,4129864,0
2005-09-15,22.287,22.479,21.811,22.223,4442063,0
2005-09-16,22.213,22.46,22.155,22.362,3990577,0
2005-09-19,22.335,22.335,21.991,22.107,3733613,0
2005-09-20,21.89,22.59,21.793,21.983,7484220,0
2005-09-21,21.89,22.01,21.481,21.574,5216344,0
2005-09-22,21.574,21.663,20.909,21.307,5687742,0
2005-09-23,21.307,21.481,21.148,21.225,4519530,0
2005-09-26,21.357,21.564,21.215,21.347,4765299,0
2005-09-27,21.298,21.831,21.298,21.471,5857042,0
2005-09-28,21.574,22.46,21.554,22.362,7372184,0
2005-09-29,22.43,22.637,22.165,22.507,6041281,0
2005-09-30,22.382,22.755,22.316,22.62,4891518,0
2005-10-03,22.517,22.764,21.831,21.87,9222570,0
2005-10-04,21.86,22.03,21.424,21.433,7347745,0
2005-10-05,21.481,21.673,20.957,20.996,7885701,0
2005-10-06,21.062,21.614,20.996,21.215,8475798,0
2005-10-07,21.337,21.433,21.09,21.317,4749983,0
2005-10-10,21.337,21.337,20.919,21.099,4494063,0
2005-10-11,21.082,21.337,20.36,20.51,8230024,0
2005-10-12,20.179,20.662,20.006,20.331,9622882,0
2005-10-13,20.35,20.872,20.189,20.815,7271758,0
2005-10-14,20.967,21.128,20.36,20.52,8775215,0
2005-10-17,20.671,20.805,20.311,20.796,3998408,0
2005-10-18,20.72,20.768,20.226,20.252,4821245,0
2005-10-19,20.054,20.938,20.054,20.9,9657817,0
2005-10-20,22.43,22.782,20.501,21.663,33697876,0
2005-10-21,22.03,22.354,21.975,22.117,10304093,0
2005-10-24,22.097,22.26,21.938,22.107,5559700,0
2005-10-25,21.929,22.316,21.516,21.831,7991700,0
2005-10-26,21.753,22.372,21.623,21.719,7888155,0
2005-10-27,21.623,21.89,21.307,21.357,4598222,0
2005-10-28,21.623,21.801,21.185,21.544,4531003,0
2005-10-31,21.481,22.307,21.443,22.175,8623683,0
2005-11-01,22.175,22.839,22.077,22.546,10932495,0
2005-11-02,22.155,23.095,22.087,22.905,13358554,0
2005-11-03,23.048,23.219,22.63,22.992,6933943,0
2005-11-04,22.821,23.192,22.637,22.782,4314680,0
2005-11-07,22.849,23.286,22.517,23.286,5646100,0
2005-11-08,23.286,23.457,23.104,23.209,4170518,0
2005-11-09,23.192,23.411,22.944,23.381,3798599,0
2005-11-10,23.144,23.238,22.61,23.238,6225286,0
2005-11-11,22.716,22.905,22.657,22.802,10903892,0
2005-11-14,22.802,22.905,22.25,22.392,5414683,0
2005-11-15,22.362,22.61,21.957,22.069,6865068,0
2005-11-16,22.127,22.213,21.594,21.811,8122038,0
2005-11-17,22.001,22.26,21.783,22.223,4132267,0
2005-11-18,22.43,22.507,21.673,22.203,9601805,0
2005-11-21,22.203,22.372,22.097,22.25,4435614,0
2005-11-22,22.001,22.564,21.811,22.42,9796769,0
2005-11-23,22.402,23.104,22.402,22.875,7078540,0
2005-11-25,22.992,23.001,22.572,22.745,1807632,0
2005-11-28,22.63,22.811,22.479,22.647,3439604,0
2005-11-29,22.716,22.764,22.127,22.136,5163634,0
2005-11-30,21.957,22.136,21.298,21.377,12632917,0
2005-12-01,21.653,21.801,21.386,21.773,8359434,0
2005-12-02,21.682,21.909,21.525,21.709,3568009,0
2005-12-05,21.753,22.47,21.5,22.277,12262955,0
2005-12-06,22.335,22.402,21.831,21.87,5894721,0
2005-12-07,21.929,22.097,21.443,21.574,6345546,0
2005-12-08,21.682,21.682,21.052,21.205,8897085,0
2005-12-09,21.195,21.584,21.006,21.433,5471702,0
2005-12-12,21.367,21.507,21.118,21.347,3888143,0
2005-12-13,21.395,21.433,21.006,21.157,7425804,0
2005-12-14,21.157,21.195,20.626,20.7,11060398,0
2005-12-15,20.72,20.863,20.416,20.52,8316268,0
2005-12-16,20.528,20.796,20.377,20.758,10955256,0
2005-12-19,20.872,21.242,20.681,20.815,7120181,0
2005-12-20,20.891,21.072,19.96,20.948,6734949,0
2005-12-21,20.909,21.138,20.843,21.033,5583603,0
2005-12-22,21.033,21.232,20.957,21.043,7064060,0
2005-12-23,21.033,21.232,21.033,21.195,4089427,0
2005-12-27,21.195,21.471,20.967,21.006,4178056,0
2005-12-28,20.977,21.709,20.909,21.544,8569367,0
2005-12-29,21.594,21.594,21.128,21.176,4882686,0
2005-12-30,21.052,21.337,20.986,21.195,4400005,0
2006-01-03,21.082,21.082,19.854,20.139,23492526,0
2006-01-04,20.242,20.501,20.084,20.301,12566740,0
2006-01-05,20.387,20.843,20.34,20.445,11944268,0
2006-01-06,20.626,21.128,20.596,20.967,13869995,0
2006-01-09,20.596,20.634,19.418,19.997,44583208,0
2006-01-10,19.941,21.166,19.626,21.148,27039616,0
2006-01-11,21.242,21.471,20.805,21.033,16684061,0
2006-01-12,20.909,20.909,20.482,20.548,9410156,0
2006-01-13,20.548,20.881,20.36,20.833,7054993,0
2006-01-17,20.786,20.833,20.454,20.634,9674504,0
2006-01-18,20.416,21.252,20.311,21.205,10900862,0
2006-01-19,21.471,21.507,21.128,21.271,7997608,0
2006-01-20,21.271,21.327,20.501,20.538,8902451,0
2006-01-23,20.691,20.786,20.12,20.139,7005113,0
2006-01-24,20.149,20.671,20.12,20.291,8201753,0
2006-01-25,20.528,20.653,19.761,20.454,16372609,0
2006-01-26,17.658,17.793,16.139,16.214,116443315,0
2006-01-27,16.396,16.615,16.139,16.615,35742678,0
2006-01-30,17.022,17.537,17.003,17.393,27928919,0
2006-01-31,17.678,17.724,17.098,17.231,27199994,0
2006-02-01,17.051,17.497,17.022,17.383,13577327,0
2006-02-02,17.373,17.497,17.089,17.156,15514249,0
2006-02-03,17.089,17.584,17.032,17.459,17533292,0
2006-02-06,17.547,17.754,17.421,17.734,11393839,0
2006-02-07,17.724,17.943,17.63,17.887,16669785,0
2006-02-08,18.247,18.257,17.933,18.02,13166371,0
2006-02-09,18.05,18.21,17.868,17.868,7001170,0
2006-02-10,17.823,18.297,17.487,18.257,13419414,0
2006-02-13,17.991,18.136,17.63,17.724,7842626,0
2006-02-14,17.823,18.098,17.594,18.06,9596755,0
2006-02-15,17.943,18.247,17.86,18.181,6145978,0
2006-02-16,18.237,18.237,17.658,17.696,12150535,0
2006-02-17,17.724,17.754,17.051,17.08,22234941,0
2006-02-21,17.156,17.156,16.368,16.585,26600256,0
2006-02-22,16.794,17.051,16.595,16.861,18195336,0
2006-02-23,16.861,17.136,16.719,16.938,6645165,0
2006-02-24,17.003,17.06,16.642,16.794,11041857,0
2006-02-27,16.871,17.117,16.68,17.003,6899046,0
2006-02-28,17.013,17.547,16.918,17.478,13073475,0
2006-03-01,17.614,18.724,17.459,18.677,26638355,0
2006-03-02,18.448,18.866,18.247,18.61,10237948,0
2006-03-03,18.392,18.818,18.334,18.629,6832839,0
2006-03-06,18.629,18.818,18.343,18.687,12400494,0
2006-03-07,18.667,18.905,18.534,18.619,8419934,0
2006-03-08,18.561,18.716,18.162,18.392,11578955,0
2006-03-09,18.448,18.561,18,18.162,6777935,0
2006-03-10,18.247,18.247,17.658,17.963,8701653,0
2006-03-13,17.963,18.363,17.943,18.01,5091464,0
2006-03-14,18.218,19.247,18.152,19.209,21221405,0
2006-03-15,19.209,19.484,18.934,19.275,14073407,0
2006-03-16,19.275,19.389,18.551,18.59,12600265,0
2006-03-17,18.697,18.743,18.307,18.486,10513414,0
2006-03-20,18.551,18.778,18.43,18.534,6110106,0
2006-03-21,18.6,19.102,18.343,18.402,6820177,0
2006-03-22,17.963,18.247,17.744,18.05,10465257,0
2006-03-23,18.03,18.2,17.914,18.107,5506934,0
2006-03-24,18.2,18.905,18.2,18.297,12300248,0
2006-03-27,18.581,18.619,18.297,18.382,6194527,0
2006-03-28,18.392,18.551,18.02,18.117,7123665,0
2006-03-29,18.218,18.534,18.02,18.457,7640196,0
2006-03-30,18.438,18.534,18.143,18.218,9362741,0
2006-03-31,18.237,18.438,18.126,18.172,9756593,0
2006-04-03,18.373,18.43,17.914,17.933,10563437,0
2006-04-04,17.971,18.257,17.823,17.923,10996758,0
2006-04-05,17.981,18.297,17.843,18.01,8900291,0
2006-04-06,18.03,18.08,17.823,17.981,8975390,0
2006-04-07,18,18.247,17.887,18.107,7524403,0
2006-04-10,18.162,18.247,17.714,17.833,8932602,0
2006-04-11,18.257,18.297,17.517,17.923,14409865,0
2006-04-12,18.01,18.172,17.793,18.136,6532005,0
2006-04-13,18.088,18.43,17.933,18.343,7366023,0
2006-04-17,18.363,18.61,18.334,18.457,9226707,0
2006-04-18,18.438,19.162,18.42,18.876,14318669,0
2006-04-19,19.008,19.36,18.876,19.295,28981257,0
2006-04-20,17.933,18.08,17.098,17.346,52610653,0
2006-04-21,17.44,17.497,16.928,16.984,19306678,0
2006-04-24,16.918,17.041,16.635,16.774,12444764,0
2006-04-25,16.871,17.327,16.719,17.203,11732859,0
2006-04-26,17.203,17.604,17.041,17.565,9095384,0
2006-04-27,17.468,17.943,17.251,17.308,12510285,0
2006-04-28,17.336,17.584,17.117,17.565,9176530,0
2006-05-01,17.507,17.584,16.964,17.156,11915888,0
2006-05-02,17.203,17.487,17.032,17.308,6312774,0
2006-05-03,17.364,17.403,17.136,17.175,9669821,0
2006-05-04,17.156,17.318,17.022,17.126,9127933,0
2006-05-05,17.222,17.222,16.964,16.984,10386492,0
2006-05-08,16.993,17.184,16.625,17.08,15559013,0
2006-05-09,17.08,17.203,16.871,17.07,9389377,0
2006-05-10,16.964,17.013,16.709,16.823,6951143,0
2006-05-11,16.899,16.899,16.253,16.328,9968606,0
2006-05-12,16.348,16.358,16.035,16.035,11590264,0
2006-05-15,15.978,16.328,15.968,16.062,5448361,0
2006-05-16,16.1,16.109,15.368,15.75,15850516,0
2006-05-17,15.586,16.176,15.453,16.035,16945528,0
2006-05-18,16.062,16.062,15.142,15.303,19065669,0
2006-05-19,15.331,15.426,14.255,14.312,35499272,0
2006-05-22,13.954,14.968,13.896,14.721,25594363,0
2006-05-23,14.787,15.142,14.255,14.284,22683807,0
2006-05-24,14.274,14.303,13.62,13.828,25669226,0
2006-05-25,13.886,14.57,13.818,14.53,16958753,0
2006-05-26,15.16,15.168,14.759,14.912,20321329,0
2006-05-30,14.968,15.124,14.797,15.064,13393735,0
2006-05-31,15.104,15.284,14.94,15.142,13930089,0
2006-06-01,15.245,16.635,15.215,16.605,99975394,0
2006-06-02,16.424,16.528,15.968,16.109,35307726,0
2006-06-05,15.997,16.186,15.788,15.978,12797301,0
2006-06-06,16.044,16.158,15.835,15.968,10955314,0
2006-06-07,16.044,16.348,15.958,16.176,9780980,0
2006-06-08,16.149,16.299,15.692,16.167,12403033,0
2006-06-09,16.271,16.348,15.605,15.9,13101798,0
2006-06-12,15.881,15.997,15.435,15.577,5960247,0
2006-06-13,15.492,15.551,14.978,15.293,11305188,0
2006-06-14,15.235,15.435,14.867,15.205,7615299,0
2006-06-15,15.265,16.025,15.064,15.835,9009293,0
2006-06-16,15.74,16.167,15.73,15.919,9348369,0
2006-06-19,16.035,16.053,15.074,15.104,15397623,0
2006-06-20,15.104,15.341,14.948,15.132,8570819,0
2006-06-21,15.114,15.426,15.036,15.044,8187647,0
2006-06-22,15.044,15.215,14.896,15.016,5962741,0
2006-06-23,14.912,15.132,14.857,15.036,7946910,0
2006-06-26,14.997,15.235,14.932,15.044,6294849,0
2006-06-27,15.084,15.151,14.638,14.658,5003296,0
2006-06-28,14.777,14.817,14.44,14.807,4667224,0
2006-06-29,14.797,15.245,14.768,15.225,7241950,0
2006-06-30,15.265,15.387,15.094,15.196,8391242,0
2006-07-03,15.303,15.396,15.151,15.377,2310776,0
2006-07-05,15.178,15.341,15.016,15.124,4530097,0
2006-07-06,15.16,15.255,15.064,15.215,4158789,0
2006-07-07,15.187,15.225,14.74,14.94,5793638,0
2006-07-10,14.997,15.044,14.42,14.658,7252043,0
2006-07-11,14.55,14.628,14.227,14.371,11165368,0
2006-07-12,14.401,14.401,13.724,13.733,12055186,0
2006-07-13,13.706,14.085,13.477,13.639,11281343,0
2006-07-14,13.581,13.697,13.325,13.392,9283417,0
2006-07-17,13.392,13.877,13.355,13.572,6650597,0
2006-07-18,13.534,13.828,13.201,13.61,7738862,0
2006-07-19,13.61,13.809,13.325,13.441,20094172,0
2006-07-20,13.506,14.027,13.315,13.363,35436787,0
2006-07-21,13.257,13.287,12.869,12.954,15882206,0
2006-07-24,12.963,13.248,12.935,13.087,7498235,0
2006-07-25,13.06,13.164,12.754,13.021,9992016,0
2006-07-26,13.04,13.154,12.706,12.745,10499109,0
2006-07-27,12.735,12.917,12.46,12.669,8444974,0
2006-07-28,12.784,13.021,12.669,12.992,10397947,0
2006-07-31,12.925,13.04,12.784,12.784,4599961,0
2006-08-01,12.555,12.725,12.526,12.632,5897846,0
2006-08-02,12.632,12.725,12.536,12.575,7317195,0
2006-08-03,12.498,12.696,12.338,12.545,11324570,0
2006-08-04,12.679,12.794,12.395,12.478,4815759,0
2006-08-07,12.412,12.565,12.25,12.358,6720450,0
2006-08-08,12.469,12.498,12.166,12.278,5200783,0
2006-08-09,12.725,13.05,12.679,12.745,10710908,0
2006-08-10,12.679,12.774,12.129,12.259,15013586,0
2006-08-11,11.919,12.023,11.491,11.595,36501534,0
2006-08-14,11.652,12.061,11.623,11.823,11873665,0
2006-08-15,11.974,12.822,11.974,12.822,16487500,0
2006-08-16,12.909,13.107,12.555,13.097,10716693,0
2006-08-17,13.069,13.306,12.992,13.144,6055430,0
2006-08-18,13.144,13.392,13.021,13.296,7279088,0
2006-08-21,13.221,13.422,13.117,13.287,5530827,0
2006-08-22,13.248,13.412,13.174,13.267,4110206,0
2006-08-23,13.211,13.315,12.774,12.832,5570155,0
2006-08-24,12.832,12.973,12.651,12.774,5411457,0
2006-08-25,12.725,13.087,12.688,13.078,5072956,0
2006-08-28,13.117,13.144,12.899,13.087,5386218,0
2006-08-29,13.021,13.154,12.869,13.144,4345501,0
2006-08-30,13.182,13.581,13.021,13.552,7540950,0
2006-08-31,13.591,13.99,13.496,13.935,12938888,0
2006-09-01,14.018,14.056,13.659,13.706,5356240,0
2006-09-05,13.781,14.492,13.669,14.274,12739924,0
2006-09-06,14.237,14.411,13.972,14.037,8729284,0
2006-09-07,14.037,14.066,13.448,13.669,9696635,0
2006-09-08,13.669,13.791,13.534,13.669,9267909,0
2006-09-11,13.6,13.659,13.257,13.534,9115835,0
2006-09-12,13.525,13.954,13.448,13.809,9895823,0
2006-09-13,13.877,14.685,13.877,14.456,13669030,0
2006-09-14,14.456,14.721,14.265,14.628,8953159,0
2006-09-15,14.74,14.922,14.332,14.56,11095833,0
2006-09-18,14.73,15.036,14.619,14.817,8896206,0
2006-09-19,15.036,15.463,14.768,15.124,12170507,0
2006-09-20,15.35,15.551,15.303,15.444,13815084,0
2006-09-21,15.682,16.025,15.633,15.76,16204003,0
2006-09-22,15.663,15.682,15.16,15.368,10888043,0
2006-09-25,15.473,16.158,15.435,16.025,12526748,0
2006-09-26,15.929,16.424,15.78,16.299,11051034,0
2006-09-27,16.299,16.585,16.253,16.434,14564847,0
2006-09-28,16.536,16.652,16.338,16.48,7852777,0
2006-09-29,16.566,16.595,16.348,16.424,9573163,0
2006-10-02,16.328,16.48,15.871,15.939,11495729,0
2006-10-03,15.939,16.309,15.682,16.243,11024297,0
2006-10-04,16.186,16.974,16.09,16.871,16143439,0
2006-10-05,16.774,17.346,16.518,17.298,12742039,0
2006-10-06,17.222,17.251,16.851,17.203,7331897,0
2006-10-09,17.241,17.431,16.861,16.957,8440828,0
2006-10-10,16.881,16.993,16.348,16.47,13371763,0
2006-10-11,16.338,16.652,15.806,15.958,23408920,0
2006-10-12,16.158,16.635,16.071,16.615,11548423,0
2006-10-13,16.546,16.642,16.214,16.585,8953539,0
2006-10-16,16.585,16.908,16.556,16.89,8485827,0
2006-10-17,16.728,16.794,16.243,16.499,9214046,0
2006-10-18,16.536,16.794,16.309,16.745,16241765,0
2006-10-19,17.108,17.774,17.07,17.638,27683715,0
2006-10-20,17.678,17.86,16.948,17.07,20966132,0
2006-10-23,16.984,17.08,16.635,16.737,9163086,0
2006-10-24,16.774,16.842,16.1,16.186,27094422,0
2006-10-25,15.825,16.318,15.75,16.1,15179253,0
2006-10-26,16.1,16.444,16.025,16.309,8091572,0
2006-10-27,16.376,16.605,15.978,16.09,7993257,0
2006-10-30,16.09,16.348,15.978,16.253,6272923,0
2006-10-31,16.318,16.536,16.271,16.368,8146935,0
2006-11-01,16.49,16.546,16.176,16.271,7163622,0
2006-11-02,16.299,16.396,15.997,16.109,6107195,0
2006-11-03,16.071,16.196,15.919,15.988,4640120,0
2006-11-06,15.978,16.908,15.978,16.823,10867536,0
2006-11-07,16.745,17.327,16.728,17.193,11775373,0
2006-11-08,17.108,17.86,17.013,17.764,15952753,0
2006-11-09,18.534,18.982,18.334,18.677,28718735,0
2006-11-10,18.629,18.677,18.08,18.514,8917794,0
2006-11-13,18.581,18.769,18.297,18.353,12608013,0
2006-11-14,18.307,18.724,18.152,18.677,9083065,0
2006-11-15,18.61,19.008,18.334,18.954,10047852,0
2006-11-16,18.99,19.219,18.818,19.008,7413239,0
2006-11-17,18.885,19.36,18.716,19.303,7971096,0
2006-11-20,19.181,19.484,19.036,19.465,7406865,0
2006-11-21,20.084,20.435,20.054,20.36,17427129,0
2006-11-22,20.242,20.501,20.006,20.491,7389855,0
2006-11-24,20.321,20.416,19.969,20.217,2632421,0
2006-11-27,20.139,20.331,19.172,19.285,10347745,0
2006-11-28,19.162,19.741,19.152,19.655,8373573,0
2006-11-29,19.646,20.084,19.534,19.854,9235814,0
2006-11-30,19.779,20.435,19.674,20.234,10083724,0
2006-12-01,20.331,20.7,19.617,19.751,10369986,0
2006-12-04,19.722,19.96,19.35,19.683,10359473,0
2006-12-05,19.808,19.825,19.474,19.607,7997908,0
2006-12-06,19.504,19.568,19.093,19.2,9121310,0
2006-12-07,19.2,19.524,19.008,19.027,7955889,0
2006-12-08,19.018,19.295,18.724,19.027,4536543,0
2006-12-11,18.895,19.35,18.895,19.33,8507520,0
2006-12-12,19.247,19.504,19.056,19.093,5655863,0
2006-12-13,19.19,19.321,18.667,18.706,8368105,0
2006-12-14,18.697,19.446,18.649,19.36,10969649,0
2006-12-15,19.398,19.646,18.551,18.818,15211756,0
2006-12-18,18.827,19.102,18.495,18.619,8927584,0
2006-12-19,18.373,18.486,18.181,18.297,12256692,0
2006-12-20,17.744,18.325,17.487,18.247,22246563,0
2006-12-21,18.218,18.504,17.638,18.402,13486838,0
2006-12-22,18.353,18.402,17.621,17.843,8733233,0
2006-12-26,17.971,18.05,17.833,17.914,4783139,0
2006-12-27,18.06,18.06,17.793,17.868,3611004,0
2006-12-28,18.02,18.152,17.823,18.08,4621316,0
2006-12-29,18.05,18.297,17.953,18,4582298,0
2007-01-03,18.237,18.778,17.991,18.277,12499827,0
2007-01-04,18.218,18.724,17.658,18.534,9291951,0
2007-01-05,18.466,18.99,18.307,18.944,10144945,0
2007-01-08,18.99,19.484,18.761,19.227,12636414,0
2007-01-09,19.247,19.33,18.743,19.066,10231695,0
2007-01-10,18.905,19.369,18.769,19.275,4579582,0
2007-01-11,19.418,19.883,19.162,19.646,6781701,0
2007-01-12,19.524,19.626,19.132,19.559,6519845,0
2007-01-16,19.578,19.854,19.369,19.741,7023913,0
2007-01-17,19.751,19.844,19.027,19.102,8706473,0
2007-01-18,19.19,19.19,18.411,18.561,11618035,0
2007-01-19,18.466,18.788,18.373,18.541,7201939,0
2007-01-22,18.448,18.534,17.897,18.181,9529150,0
2007-01-23,17.843,18.107,17.648,17.754,11099640,0
2007-01-24,17.923,18.2,17.764,18.05,5505235,0
2007-01-25,17.852,17.991,17.487,17.547,6680349,0
2007-01-26,18.04,18.2,17.754,18.02,16925113,0
2007-01-29,17.904,18.798,17.833,18.514,14922318,0
2007-01-30,18.619,18.915,18.287,18.837,17979999,0
2007-01-31,17.687,17.914,16.957,17.222,31548345,0
2007-02-01,17.318,17.346,16.964,17.089,10953806,0
2007-02-02,17.051,17.403,17.032,17.298,7341180,0
2007-02-05,17.222,17.638,17.212,17.537,5727367,0
2007-02-06,17.648,17.823,17.355,17.705,7410062,0
2007-02-07,18.06,18.343,17.971,18.257,11328184,0
2007-02-08,18.247,19.19,18.01,19.083,19162362,0
2007-02-09,19.008,19.083,18.117,18.257,15228445,0
2007-02-12,18.402,18.6,18.107,18.334,6232935,0
2007-02-13,18.42,18.524,18.107,18.2,7194277,0
2007-02-14,18.277,18.769,18.277,18.687,5740369,0
2007-02-15,18.753,18.964,18.658,18.876,7811416,0
2007-02-16,18.798,18.905,18.6,18.716,4327426,0
2007-02-20,18.761,19.036,18.534,18.982,4942555,0
2007-02-21,18.778,18.856,18.504,18.581,6165191,0
2007-02-22,18.677,18.716,18.438,18.534,6674686,0
2007-02-23,18.581,18.915,18.486,18.798,6633996,0
2007-02-26,18.846,18.964,18.495,18.639,3971841,0
2007-02-27,18.162,18.438,17.537,17.614,8967545,0
2007-02-28,17.614,18.04,17.584,17.971,8225240,0
2007-03-01,17.507,17.953,17.393,17.764,7569042,0
2007-03-02,17.565,17.678,17.26,17.487,8410820,0
2007-03-05,17.403,17.658,17.06,17.08,7315864,0
2007-03-06,17.308,17.668,17.212,17.594,6228229,0
2007-03-07,17.507,17.575,17.156,17.203,7522695,0
2007-03-08,17.403,17.575,17.373,17.497,4546650,0
2007-03-09,17.724,17.764,17.193,17.403,6835592,0
2007-03-12,17.565,18.162,17.497,17.537,11755703,0
2007-03-13,17.327,17.517,16.794,16.861,17796273,0
2007-03-14,16.499,17.212,16.358,17.193,15140090,0
2007-03-15,17.251,17.668,17.126,17.44,9620418,0
2007-03-16,17.431,17.575,16.993,17.117,11744612,0
2007-03-19,17.156,17.298,17.051,17.08,10591053,0
2007-03-20,17.251,17.914,17.184,17.823,17180623,0
2007-03-21,17.774,18.297,17.724,18.287,8950302,0
2007-03-22,18.402,18.524,18.218,18.325,7994634,0
2007-03-23,18.325,18.706,17.887,18.01,9742346,0
2007-03-26,18.08,18.649,18.06,18.649,10011831,0
2007-03-27,18.571,18.571,18.315,18.486,6797304,0
2007-03-28,18.43,18.856,18.373,18.649,10129920,0
2007-03-29,18.818,19.008,18.649,18.924,11079445,0
2007-03-30,18.982,19.036,18.677,18.706,6954163,0
2007-04-02,18.706,19.172,18.658,19.093,9245943,0
2007-04-03,19.172,19.693,19.132,19.524,8435679,0
2007-04-04,19.474,19.674,19.379,19.626,7819804,0
2007-04-05,19.514,19.626,19.437,19.55,5006903,0
2007-04-09,19.568,19.825,19.474,19.761,6007611,0
2007-04-10,19.664,19.969,19.664,19.941,8734344,0
2007-04-11,19.969,20.084,19.437,19.494,7737132,0
2007-04-12,19.504,19.559,19.33,19.465,9558088,0
2007-04-13,19.465,19.722,19.313,19.568,9568148,0
2007-04-16,19.712,19.969,19.674,19.931,6693857,0
2007-04-17,19.816,19.931,19.674,19.844,7018988,0
2007-04-18,19.712,19.978,19.568,19.903,5293477,0
2007-04-19,19.751,19.789,19.369,19.55,5725292,0
2007-04-20,19.854,19.864,19.379,19.504,9742819,0
2007-04-23,20.016,20.482,19.941,20.064,16835326,0
2007-04-24,19.247,19.95,18.876,19.834,22423817,0
2007-04-25,19.834,20.596,19.741,20.501,13538083,0
2007-04-26,20.548,21.433,20.501,21.205,20662719,0
2007-04-27,21.052,21.699,21.052,21.574,11672858,0
2007-04-30,21.574,21.744,21.232,21.252,14221698,0
2007-05-01,21.252,21.735,21.099,21.453,13800250,0
2007-05-02,21.564,22.02,21.461,21.821,9753596,0
2007-05-03,21.86,22.392,21.773,22.117,8976576,0
2007-05-04,22.335,22.345,21.773,21.811,9520025,0
2007-05-07,21.975,22.155,21.811,21.88,5676312,0
2007-05-08,21.773,22.517,21.584,22.46,11362221,0
2007-05-09,21.957,22.572,21.673,22.537,14112190,0
2007-05-10,22.382,22.687,22.059,22.077,12851468,0
2007-05-11,22.203,22.811,22.05,22.726,10714664,0
2007-05-14,22.647,22.764,22.175,22.27,12349510,0
2007-05-15,22.354,22.802,22.145,22.372,13977321,0
2007-05-16,22.497,22.857,22.362,22.811,13113905,0
2007-05-17,22.687,22.716,22.26,22.517,18681262,0
2007-05-18,22.193,22.24,21.744,22.136,19235085,0
2007-05-21,22.231,22.802,21.991,22.59,10515997,0
2007-05-22,22.546,22.745,22.287,22.667,8293482,0
2007-05-23,22.707,22.944,22.372,22.537,11212394,0
2007-05-24,22.6,22.792,22.193,22.354,10140417,0
2007-05-25,22.345,22.555,21.929,22.04,8511120,0
2007-05-29,22.25,22.915,22.25,22.895,9707571,0
2007-05-30,22.63,23.238,22.517,23.192,12509835,0
2007-05-31,23.286,23.314,22.857,23.2,10022820,0
2007-06-01,23.286,23.522,23.001,23.43,8947294,0
2007-06-04,23.192,23.788,23.192,23.714,8996400,0
2007-06-05,23.304,23.532,23.095,23.401,11889513,0
2007-06-06,23.401,23.638,23.219,23.256,8966698,0
2007-06-07,23.238,23.448,22.61,22.736,13627419,0
2007-06-08,22.716,23.411,22.58,23.286,7878629,0
2007-06-11,23.353,23.818,23.266,23.696,11146439,0
2007-06-12,23.551,23.951,23.448,23.628,11689959,0
2007-06-13,23.742,24.217,23.657,24.133,11820041,0
2007-06-14,24.064,24.406,24.018,24.151,9198717,0
2007-06-15,24.492,24.492,23.931,24.227,10597142,0
2007-06-18,24.064,24.187,23.724,24.027,7008830,0
2007-06-19,23.742,24.284,23.742,24.227,8448111,0
2007-06-20,24.313,24.71,23.542,23.59,9635928,0
2007-06-21,23.742,24.133,23.542,24.054,9206399,0
2007-06-22,23.905,24.018,23.677,23.837,7657943,0
2007-06-25,23.808,23.895,23.62,23.714,13890514,0
2007-06-26,23.846,24.045,23.677,23.75,6380368,0
2007-06-27,23.714,24.351,23.667,24.236,8231872,0
2007-06-28,24.064,24.406,24.018,24.074,8733199,0
2007-06-29,24.143,24.304,23.808,23.924,5749911,0
2007-07-02,23.999,24.601,23.999,24.511,9334814,0
2007-07-03,24.855,25.358,24.768,25.159,8836582,0
2007-07-05,25.063,25.633,24.893,25.624,7996492,0
2007-07-06,25.624,25.804,25.29,25.702,5928510,0
2007-07-09,25.673,25.738,25.426,25.501,7145969,0
2007-07-10,25.426,25.528,25.149,25.224,6504270,0
2007-07-11,25.224,25.9,25.224,25.871,8190784,0
2007-07-12,26.09,26.546,25.871,26.516,10177073,0
2007-07-13,26.441,26.603,26.241,26.471,7265978,0
2007-07-16,26.328,26.401,25.555,25.624,11548968,0
2007-07-17,25.663,25.841,25.328,25.756,10273671,0
2007-07-18,25.482,25.643,24.997,25.406,15189678,0
2007-07-19,28.171,29.435,27.914,28.569,39540173,0
2007-07-20,28.418,29.208,28.142,28.892,15989390,0
2007-07-23,28.655,29.654,28.626,29.464,14761200,0
2007-07-24,28.99,29.386,28.684,28.733,10981038,0
2007-07-25,28.912,30.377,28.892,30.205,22468239,0
2007-07-26,29.759,30.319,28.941,29.218,22603997,0
2007-07-27,29.228,29.549,28.341,28.486,14405620,0
2007-07-30,28.704,29.331,28.617,29.12,11033962,0
2007-07-31,29.055,29.549,28.427,28.476,11331133,0
2007-08-01,28.039,29.939,27.953,29.825,20693912,0
2007-08-02,29.893,30.937,29.874,30.937,18451450,0
2007-08-03,30.937,31.059,29.683,29.683,10232913,0
2007-08-06,30.279,31.811,29.795,31.791,19806819,0
2007-08-07,31.46,32.068,30.898,31.707,13344415,0
2007-08-08,32.173,33.019,32.115,32.686,15954003,0
2007-08-09,32.078,32.98,31.83,31.935,11540734,0
2007-08-10,31.432,31.801,30.042,30.499,11764563,0
2007-08-13,31.354,32.183,30.967,31.517,12637702,0
2007-08-14,31.735,31.82,29.985,30.042,10654297,0
2007-08-15,29.795,29.948,28.427,28.447,18616399,0
2007-08-16,28.295,28.883,27.193,28.655,14100639,0
2007-08-17,29.228,30.122,28.161,30.072,12592485,0
2007-08-20,30.032,30.509,29.939,30.023,9735032,0
2007-08-21,29.884,30.747,29.759,30.433,6658646,0
2007-08-22,30.7,31.243,30.69,31.041,9779318,0
2007-08-23,31.069,31.281,30.25,30.576,6198202,0
2007-08-24,30.452,31.069,30.223,30.976,6421694,0
2007-08-27,31.041,31.393,30.756,31.233,6335891,0
2007-08-28,30.996,31.67,30.662,30.68,10571049,0
2007-08-29,30.937,31.185,30.368,30.996,7461403,0
2007-08-30,30.937,31.754,30.719,31.155,8860474,0
2007-08-31,31.601,31.611,30.908,31.288,8332185,0
2007-09-04,31.488,32.43,31.296,32.23,6853604,0
2007-09-05,32.124,32.98,31.811,32.886,7633826,0
2007-09-06,32.886,33.351,32.591,33.217,9460878,0
2007-09-07,32.788,33.673,32.286,32.868,15295974,0
2007-09-10,32.923,33.742,31.935,33.416,13707765,0
2007-09-11,33.475,34.426,33.276,34.386,12057191,0
2007-09-12,34.358,35.707,34.149,35.253,18925166,0
2007-09-13,35.641,35.641,34.178,34.283,12410529,0
2007-09-14,34.092,34.311,33.58,33.845,8836691,0
2007-09-17,33.598,33.732,33.104,33.285,8391402,0
2007-09-18,33.57,34.653,33.332,34.634,8428304,0
2007-09-19,34.406,34.426,33.742,34.225,12947659,0
2007-09-20,34.054,34.777,34.054,34.208,5930000,0
2007-09-21,34.473,34.758,34.072,34.13,8797910,0
2007-09-24,34.311,34.615,33.493,33.78,10773172,0
2007-09-25,33.645,34.244,33.542,33.949,8811330,0
2007-09-26,34.178,34.216,32.788,33.426,11834827,0
2007-09-27,33.682,34.52,33.645,34.52,10132430,0
2007-09-28,34.672,35.014,34.426,34.795,8160265,0
2007-10-01,34.777,34.957,34.5,34.672,8454852,0
2007-10-02,34.672,34.948,34.376,34.814,6279542,0
2007-10-03,34.768,34.787,33.771,34.009,7001437,0
2007-10-04,33.959,34.293,33.361,34.159,8680196,0
2007-10-05,34.396,35.604,33.92,35.205,10373232,0
2007-10-08,35.156,35.383,34.795,35.137,5352751,0
2007-10-09,35.318,36.07,34.653,35.776,15243932,0
2007-10-10,35.954,36.003,35.165,35.766,7173563,0
2007-10-11,35.594,35.993,34.396,34.54,10508329,0
2007-10-12,34.795,35.318,34.549,35.281,6664906,0
2007-10-15,35.272,35.604,34.644,34.852,6471226,0
2007-10-16,34.216,35.224,33.94,34.814,8889900,0
2007-10-17,35.062,35.441,34.473,35.071,5465971,0
2007-10-18,35.156,35.383,34.605,35.09,4908117,0
2007-10-19,35.014,35.043,33.645,33.855,9650521,0
2007-10-22,33.513,34.159,33.075,34.111,9928676,0
2007-10-23,34.311,35.451,34.225,35.299,11488073,0
2007-10-24,33.483,33.483,31.022,32.334,22983940,0
2007-10-25,32.43,32.581,31.591,31.879,10506535,0
2007-10-26,32.524,32.639,31.611,32.267,7369394,0
2007-10-29,32.324,34.33,32.324,34.178,10119146,0
2007-10-30,34.101,34.216,33.503,34.063,6006086,0
2007-10-31,34.063,34.263,33.399,34.216,6954805,0
2007-11-01,33.94,34.178,32.933,32.99,7509746,0
2007-11-02,33.256,33.712,32.42,33.626,10840732,0
2007-11-05,33.351,33.626,32.848,33.407,6164969,0
2007-11-06,33.446,33.682,33.152,33.523,6698554,0
2007-11-07,33.17,33.351,32.048,32.43,9373654,0
2007-11-08,31.125,31.744,29.521,31.175,20024359,0
2007-11-09,30.623,30.632,29.607,29.664,13988933,0
2007-11-12,28.524,28.704,28.029,28.219,20967773,0
2007-11-13,28.694,29.729,28.219,29.664,13249269,0
2007-11-14,29.825,30.102,28.951,29.208,9715441,0
2007-11-15,29.084,29.302,28.142,28.398,8152458,0
2007-11-16,28.684,29.188,28.287,29.045,7237150,0
2007-11-19,29.018,29.386,28.067,28.267,8915276,0
2007-11-20,28.37,29,26.746,27.277,15267841,0
2007-11-21,26.898,28.277,26.622,27.6,10921749,0
2007-11-23,27.697,28.142,27.277,28.029,2008452,0
2007-11-26,28.161,28.569,27.136,27.136,7280562,0
2007-11-27,27.087,27.735,26.945,27.639,6527461,0
2007-11-28,28.132,29.302,27.943,29.055,8900944,0
2007-11-29,28.826,29.341,28.142,28.341,7911190,0
2007-11-30,28.714,28.99,28.132,28.249,8192592,0
2007-12-03,28.388,29.035,28.259,28.864,6323518,0
2007-12-04,28.398,29.12,28.304,28.902,5703352,0
2007-12-05,29.208,30.566,29.084,29.749,11539633,0
2007-12-06,29.844,29.966,29.464,29.7,8138444,0
2007-12-07,29.854,30.205,29.282,29.368,7104980,0
2007-12-10,29.512,30.187,29.282,29.844,6676055,0
2007-12-11,29.884,31.67,29.884,30.986,17148929,0
2007-12-12,31.66,32.296,31.261,31.783,8864069,0
2007-12-13,32.019,32.257,30.986,31.508,6413679,0
2007-12-14,31.354,31.82,31.296,31.468,5834543,0
2007-12-17,31.478,31.764,30.27,30.289,9746328,0
2007-12-18,30.729,30.823,30.003,30.623,5394403,0
2007-12-19,30.85,32.315,30.662,32.087,9030689,0
2007-12-20,32.344,32.477,31.432,32.382,9481101,0
2007-12-21,32.676,33.114,32.581,32.98,10018218,0
2007-12-24,32.848,33.217,32.391,32.667,1989738,0
2007-12-26,32.324,32.788,32.173,32.78,3260333,0
2007-12-27,32.788,32.788,31.869,31.879,3388985,0
2007-12-28,31.945,32.467,31.945,32.238,3700949,0
2007-12-31,32.257,32.257,31.325,31.555,4450187,0
2008-01-02,31.555,31.65,30.414,30.509,8018083,0
2008-01-03,30.489,31.261,30.223,30.823,5455371,0
2008-01-04,30.642,30.889,29.474,29.577,8420595,0
2008-01-07,29.636,29.7,28.398,29.178,9739849,0
2008-01-08,29.386,30.215,28.817,28.892,9097862,0
2008-01-09,29.094,29.35,27.963,29.292,10140183,0
2008-01-10,28.78,29.577,27.933,29.149,12352005,0
2008-01-11,25.537,26.07,24.492,25.28,39285964,0
2008-01-14,25.9,27.087,25.747,26.793,18102012,0
2008-01-15,26.241,26.48,25.711,26.184,12822982,0
2008-01-16,26.328,26.793,25.565,26.032,11684356,0
2008-01-17,26.49,26.612,25.244,25.28,16053515,0
2008-01-18,25.3,25.851,24.808,25.186,13662193,0
2008-01-22,24.313,25.102,23.895,24.341,16721965,0
2008-01-23,23.077,24.341,22.792,23.381,20004697,0
2008-01-24,24.018,25.594,23.856,24.997,25361700,0
2008-01-25,25.653,25.995,24.654,24.663,29143565,0
2008-01-28,24.91,25.851,24.397,25.851,16621904,0
2008-01-29,26.233,26.411,25.406,25.445,18008453,0
2008-01-30,25.377,26.127,24.947,25.565,11305248,0
2008-01-31,25.215,26.147,25.102,25.804,12558497,0
2008-02-01,25.784,26.204,25.319,25.9,10668024,0
2008-02-04,25.985,26.184,24.758,25.092,10303812,0
2008-02-05,24.91,24.927,24.217,24.236,11855988,0
2008-02-06,24.463,24.875,23.788,23.866,11752388,0
2008-02-07,22.849,23.769,22.687,23.476,21522480,0
2008-02-08,23.362,24.521,23.323,24.197,9136151,0
2008-02-11,23.542,24.644,23.512,24.541,10607869,0
2008-02-12,24.561,25.367,24.492,24.644,9919588,0
2008-02-13,25.025,26.157,24.927,26.117,11305164,0
2008-02-14,26.108,26.48,25.348,25.482,9550419,0
2008-02-15,25.348,25.575,24.581,24.827,7592766,0
2008-02-19,25.31,25.604,24.788,24.846,9070600,0
2008-02-20,24.875,24.957,24.17,24.758,9866610,0
2008-02-21,25.035,25.092,24.294,24.389,6744243,0
2008-02-22,24.425,24.997,24.094,24.893,7205411,0
2008-02-25,25.575,26.298,25.224,26.224,12711759,0
2008-02-26,26.1,26.471,25.822,26.147,11195574,0
2008-02-27,25.851,27.924,25.831,27.838,15123333,0
2008-02-28,27.667,27.904,27.165,27.174,11341998,0
2008-02-29,26.755,26.849,25.396,25.492,16157018,0
2008-03-03,25.546,25.663,23.97,24.591,19746427,0
2008-03-04,24.473,25.244,24.304,24.987,14440577,0
2008-03-05,25.112,26.166,25.112,25.871,11609662,0
2008-03-06,25.663,26.012,24.018,24.551,18141363,0
2008-03-07,24.284,24.893,23.411,23.714,18442287,0
2008-03-10,23.742,24.245,23.304,23.381,9077232,0
2008-03-11,24.018,24.531,23.687,24.492,10521322,0
2008-03-12,24.654,24.91,24.207,24.304,6701495,0
2008-03-13,24.103,24.581,23.314,24.341,10400224,0
2008-03-14,24.591,24.608,22.895,23.457,16794452,0
2008-03-17,22.875,23.522,22.27,23.058,13038088,0
2008-03-18,23.411,24.332,23.411,24.217,10302507,0
2008-03-19,24.113,24.618,23.238,23.238,8778445,0
2008-03-20,23.42,23.914,22.61,23.914,13502404,0
2008-03-24,23.856,24.644,23.778,24.236,12031204,0
2008-03-25,24.511,25.575,24.245,25.263,12884835,0
2008-03-26,25.092,25.273,24.7,24.901,10406877,0
2008-03-27,24.72,24.758,23.512,23.667,15800932,0
2008-03-28,23.846,24.008,23.038,23.095,13073916,0
2008-03-31,23.029,24.103,23.029,23.76,14187021,0
2008-04-01,24.151,24.591,23.999,24.501,10948492,0
2008-04-02,24.591,24.591,22.992,23.343,16172332,0
2008-04-03,22.865,23.457,22.857,23.172,14268588,0
2008-04-04,23.058,23.323,22.517,22.839,10164034,0
2008-04-07,23.01,23.077,22.213,22.297,10764874,0
2008-04-08,22.127,22.497,21.991,22.27,12683525,0
2008-04-09,22.175,22.287,21.516,21.831,14731899,0
2008-04-10,21.841,22.277,21.841,22.155,14296671,0
2008-04-11,21.443,22.231,21.128,21.699,15266995,0
2008-04-14,21.735,22.354,21.554,21.966,12670863,0
2008-04-15,22.145,22.231,21.367,21.604,7719988,0
2008-04-16,21.909,22.61,21.744,22.44,12540729,0
2008-04-17,22.479,22.527,21.9,22.203,10350260,0
2008-04-18,22.83,23.448,22.572,23.266,12831796,0
2008-04-21,23.058,24.018,22.895,23.905,10913308,0
2008-04-22,23.628,23.76,22.915,23.134,9899837,0
2008-04-23,23.323,24.217,23.314,24.113,11738630,0
2008-04-24,24.187,25.006,23.788,24.455,24596903,0
2008-04-25,24.967,25.537,23.353,25.387,28477372,0
2008-04-28,25.377,26.318,25.253,25.702,17207218,0
2008-04-29,25.683,26.194,25.633,26.005,9924723,0
2008-04-30,25.88,26.849,25.851,26.251,14087112,0
2008-05-01,26.1,27.277,26.09,27.202,11657309,0
2008-05-02,27.459,28.029,26.868,27.363,12206662,0
2008-05-05,27.295,27.639,26.935,27.126,8351445,0
2008-05-06,26.812,27.524,26.498,27.304,8967980,0
2008-05-07,27.136,27.6,26.679,26.783,6116384,0
2008-05-08,26.974,26.974,25.88,26.27,11368711,0
2008-05-09,26.08,26.366,25.663,25.966,10721751,0
2008-05-12,26.137,26.451,25.966,26.338,6398084,0
2008-05-13,26.431,26.431,25.537,25.94,7103064,0
2008-05-14,26.07,26.431,25.711,25.871,8736740,0
2008-05-15,25.738,26.878,25.729,26.773,9314307,0
2008-05-16,26.698,27.6,26.366,27.459,16473776,0
2008-05-19,27.373,27.894,27.174,27.572,12062118,0
2008-05-20,27.343,27.373,26.393,26.669,9269398,0
2008-05-21,26.575,26.773,25.831,26.166,8616158,0
2008-05-22,26.357,26.849,25.94,26.194,13321340,0
2008-05-23,25.958,26.06,25.546,25.93,9391805,0
2008-05-27,26.1,26.763,26.042,26.631,8881272,0
2008-05-28,26.698,26.898,26.137,26.603,6993856,0
2008-05-29,26.157,26.441,26.005,26.241,8122402,0
2008-05-30,26.401,26.451,25.91,26.157,8882004,0
2008-06-02,26.08,26.117,25.253,25.711,9372137,0
2008-06-03,25.88,26.06,24.987,25.3,10854079,0
2008-06-04,25.3,25.94,25.3,25.643,11509200,0
2008-06-05,25.794,25.861,25.377,25.528,9581240,0
2008-06-06,25.528,25.546,25.045,25.328,20361418,0
2008-06-09,25.473,25.546,25.083,25.518,13364511,0
2008-06-10,25.234,25.528,24.927,25.177,12175310,0
2008-06-11,25.063,25.177,23.62,23.808,22903721,0
2008-06-12,23.931,24.094,23.124,23.353,22693675,0
2008-06-13,23.439,23.61,22.564,22.992,21601091,0
2008-06-16,22.83,23.401,22.716,22.915,16396164,0
2008-06-17,23.144,23.162,22.362,22.43,15632755,0
2008-06-18,22.127,22.155,21.433,21.507,22081643,0
2008-06-19,21.395,22.316,20.833,22.155,23457524,0
2008-06-20,22.087,22.231,21.404,21.614,16415522,0
2008-06-23,21.643,22.145,21.633,21.841,12942195,0
2008-06-24,21.763,22.45,21.744,21.957,12686408,0
2008-06-25,22.03,22.507,21.966,22.175,13295093,0
2008-06-26,21.811,21.991,21.225,21.289,11520777,0
2008-06-27,21.252,21.719,21.082,21.516,13282264,0
2008-06-30,21.453,21.673,20.986,21.082,10980864,0
2008-07-01,20.909,20.919,20.321,20.671,18267358,0
2008-07-02,20.626,21.289,20.406,20.786,15800941,0
2008-07-03,20.853,21.957,20.406,21.623,11678260,0
2008-07-07,22.203,22.802,21.594,22.02,20854573,0
2008-07-08,22.231,22.572,21.327,22.184,18224558,0
2008-07-09,21.88,21.909,20.777,20.843,13891270,0
2008-07-10,20.957,21.327,20.435,20.948,11033204,0
2008-07-11,20.548,21.195,20.179,20.681,13353464,0
2008-07-14,20.9,21.118,20.282,20.644,12286280,0
2008-07-15,20.567,21.232,19.761,20.843,17374992,0
2008-07-16,20.739,21.516,20.189,21.49,15000546,0
2008-07-17,21.763,22.62,21.525,22.01,13175453,0
2008-07-18,21.919,22.145,21.195,21.433,10693377,0
2008-07-21,21.709,22.42,21.584,22.325,13293399,0
2008-07-22,22.193,22.316,21.033,21.252,19894353,0
2008-07-23,21.367,21.909,20.805,21.753,14892017,0
2008-07-24,21.673,21.957,20.528,21.453,22109876,0
2008-07-25,24.511,25.711,23.219,25.253,46594794,0
2008-07-28,25.073,25.112,24.054,24.255,25195072,0
2008-07-29,24.415,24.875,23.638,24.227,18488468,0
2008-07-30,24.406,25.633,24.255,24.7,16528781,0
2008-07-31,24.591,25.234,24.37,24.739,11933906,0
2008-08-01,24.654,25.045,24.236,24.875,8713940,0
2008-08-04,24.521,24.581,23.512,23.788,18237900,0
2008-08-05,24.045,24.885,23.98,24.7,13000794,0
2008-08-06,24.865,25.328,24.313,25.006,14583078,0
2008-08-07,24.758,24.997,24.36,24.521,8834538,0
2008-08-08,24.463,25.604,24.389,25.473,9869856,0
2008-08-11,25.377,25.663,24.997,25.131,12053226,0
2008-08-12,25.045,25.045,24.313,24.618,9948259,0
2008-08-13,24.473,24.967,24.187,24.827,8879311,0
2008-08-14,24.618,25.711,24.541,25.683,12030784,0
2008-08-15,25.813,26.279,25.565,25.633,9081937,0
2008-08-18,25.721,25.794,24.937,25.112,7293810,0
2008-08-19,24.758,25.092,24.264,24.482,8748651,0
2008-08-20,24.618,24.808,24.207,24.389,8046390,0
2008-08-21,24.143,24.389,23.885,24.274,6464631,0
2008-08-22,23.951,24.626,23.951,24.601,5999932,0
2008-08-25,24.178,24.608,24.045,24.16,5818551,0
2008-08-26,24.103,24.227,23.733,23.876,7894477,0
2008-08-27,24.018,24.245,23.733,24.045,7897639,0
2008-08-28,24.217,24.937,24.045,24.69,9319311,0
2008-08-29,24.341,24.551,23.885,24.425,9050620,0
2008-09-02,24.91,25.131,23.638,23.76,13654759,0
2008-09-03,23.687,24.245,23.61,23.951,10621519,0
2008-09-04,23.048,23.124,22.41,22.43,16151129,0
2008-09-05,22.087,23.276,21.957,22.954,15361650,0
2008-09-08,23.57,23.914,23.2,23.724,14650944,0
2008-09-09,23.798,24.17,23.381,23.561,15213625,0
2008-09-10,23.837,24.294,23.628,24.027,13874674,0
2008-09-11,24.027,24.601,23.362,24.571,13783568,0
2008-09-12,24.255,24.551,23.846,24.531,11903980,0
2008-09-15,24.217,24.967,23.778,23.96,14306955,0
2008-09-16,23.551,24.561,23.256,24.143,15899766,0
2008-09-17,23.788,23.846,22.287,23.029,19794632,0
2008-09-18,23.61,24.919,23.266,24.608,23087842,0
2008-09-19,25.729,25.966,23.914,25.565,20660289,0
2008-09-22,25.121,25.604,24.008,24.187,12097918,0
2008-09-23,23.96,24.123,22.915,23.029,13095557,0
2008-09-24,21.783,22.497,21.673,22.097,13819177,0
2008-09-25,22.362,22.527,21.89,22.05,9308262,0
2008-09-26,21.534,21.948,21.205,21.88,8939657,0
2008-09-29,21.414,21.753,19.559,19.96,16100152,0
2008-09-30,20.377,20.758,19.779,20.025,14357480,0
2008-10-01,19.683,19.769,18.658,18.998,15757014,0
2008-10-02,18.466,18.629,17.44,17.63,18969167,0
2008-10-03,17.403,18.808,17.336,17.638,18386535,0
2008-10-06,17.393,18.088,16.196,17.963,18149351,0
2008-10-07,17.823,18.277,16.186,16.224,15435769,0
2008-10-08,15.871,17.44,15.643,16.405,16807404,0
2008-10-09,16.755,17.393,15.633,15.929,15293853,0
2008-10-10,14.867,16.546,14.511,15.643,20537351,0
2008-10-13,16.528,18.07,16.158,18.03,10670973,0
2008-10-14,18.677,18.769,16.536,16.928,12012006,0
2008-10-15,16.652,16.804,15.368,15.444,14237441,0
2008-10-16,15.205,16.044,14.912,15.949,14956299,0
2008-10-17,16.281,17.468,15.825,17.098,15090533,0
2008-10-20,17.555,19.102,17.166,18.99,16020379,0
2008-10-21,18.43,18.716,17.411,17.507,12941130,0
2008-10-22,17.193,18.07,16.918,18.07,16588563,0
2008-10-23,17.744,18.687,15.881,16.948,23325733,0
2008-10-24,14.73,16.595,14.648,15.682,18784355,0
2008-10-27,15.73,17.013,15.613,15.988,10800405,0
2008-10-28,16.415,17.813,15.988,17.744,13473891,0
2008-10-29,17.803,18.514,17.251,17.658,10210647,0
2008-10-30,18.04,18.42,17.45,17.897,8445477,0
2008-10-31,17.411,18.334,17.251,17.813,8585369,0
2008-11-03,17.852,18.117,17.117,17.27,6190320,0
2008-11-04,17.705,17.868,17.27,17.833,7331119,0
2008-11-05,17.594,17.754,16.318,16.358,8022245,0
2008-11-06,15.78,16.556,15.396,16.08,12815108,0
2008-11-07,16.415,16.566,15.949,16.499,6528557,0
2008-11-10,16.984,16.984,16.053,16.376,5375431,0
2008-11-11,16.205,16.271,15.265,15.453,6544637,0
2008-11-12,15.205,15.35,14.401,14.401,11284983,0
2008-11-13,14.381,15.303,13.496,15.303,10968135,0
2008-11-14,14.837,15.225,14.163,14.284,8609705,0
2008-11-17,14.312,14.658,13.877,13.99,9122943,0
2008-11-18,13.99,14.066,13.441,13.935,9590722,0
2008-11-19,13.809,14.075,13.315,13.345,11366009,0
2008-11-20,13.069,14.143,12.632,13.154,16395644,0
2008-11-21,13.516,14.183,13.078,14.173,14158771,0
2008-11-24,14.55,16.09,14.284,15.711,12089996,0
2008-11-25,15.919,16.109,14.787,15.9,14607707,0
2008-11-26,15.74,16.709,15.605,16.68,7021328,0
2008-11-28,16.434,16.625,15.978,16.518,2539161,0
2008-12-01,16.015,16.149,14.492,14.502,8536014,0
2008-12-02,14.857,15.57,14.58,15.435,11293190,0
2008-12-03,14.988,15.949,14.857,15.842,11967737,0
2008-12-04,15.435,15.881,14.492,14.807,9343178,0
2008-12-05,14.648,15.663,14.401,15.492,9298724,0
2008-12-08,15.692,16.405,15.406,16.224,11670229,0
2008-12-09,15.871,17.487,15.75,17.051,18313810,0
2008-12-10,16.709,17.279,16.575,16.908,9166799,0
2008-12-11,16.784,16.957,16.176,16.281,7325795,0
2008-12-12,15.968,16.68,15.78,16.595,6545998,0
2008-12-15,16.509,16.615,15.842,16.119,7144621,0
2008-12-16,16.348,16.993,16.08,16.918,11455506,0
2008-12-17,16.7,16.764,16.29,16.46,9944910,0
2008-12-18,16.444,16.918,16.196,16.243,10553736,0
2008-12-19,16.396,16.566,16.006,16.025,11640916,0
2008-12-22,15.939,16.062,15.453,15.815,6763643,0
2008-12-23,15.9,16.139,15.682,15.988,5685442,0
2008-12-24,15.939,16.243,15.9,16.186,2188176,0
2008-12-26,16.205,16.328,15.871,16.09,1335270,0
2008-12-29,16.176,16.575,15.91,16.281,4764991,0
2008-12-30,16.233,16.625,16.205,16.536,3593956,0
2008-12-31,16.585,16.861,16.48,16.642,6797065,0
2009-01-02,16.652,17.555,16.49,17.478,6217503,0
2009-01-05,17.403,17.724,17.203,17.575,6681912,0
2009-01-06,17.678,17.904,17.279,17.843,12037900,0
2009-01-07,17.584,17.897,16.745,16.938,10583245,0
2009-01-08,16.899,17.373,16.68,17.289,9779466,0
2009-01-09,17.327,17.364,16.281,16.764,9485474,0
2009-01-12,16.813,16.861,15.919,16.224,5605277,0
2009-01-13,16.281,16.635,15.711,16.053,8972505,0
2009-01-14,15.815,15.835,15.205,15.303,8428483,0
2009-01-15,15.274,15.74,14.912,15.541,14079963,0
2009-01-16,15.72,15.825,15.114,15.577,9186561,0
2009-01-20,15.341,15.653,14.628,14.668,8711282,0
2009-01-21,15.064,16.196,15.007,16.129,17440848,0
2009-01-22,15.605,16.662,15.605,16.536,17647589,0
2009-01-23,16.29,17.06,16.062,16.804,13337222,0
2009-01-26,16.861,17.231,16.49,16.813,10010416,0
2009-01-27,16.794,17.041,16.635,16.908,9132648,0
2009-01-28,17.203,17.678,17.126,17.431,11785723,0
2009-01-29,17.041,17.041,15.9,16.129,20912266,0
2009-01-30,14.59,14.74,13.069,13.457,52340710,0
2009-02-02,13.144,13.935,13.144,13.733,15245008,0
2009-02-03,13.8,13.906,13.335,13.6,17492303,0
2009-02-04,13.552,14.201,13.542,13.925,12787247,0
2009-02-05,13.61,15.623,13.562,15.205,33528118,0
2009-02-06,15.284,15.997,15.114,15.541,17183932,0
2009-02-09,14.958,15.331,14.797,15.094,14831613,0
2009-02-10,15.016,15.815,14.777,14.877,16333859,0
2009-02-11,14.887,15.168,14.668,14.777,9316435,0
2009-02-12,14.511,14.702,14.237,14.685,10651636,0
2009-02-13,14.609,14.887,14.401,14.648,6873028,0
2009-02-17,14.255,14.448,14.163,14.163,8625132,0
2009-02-18,14.351,14.492,13.877,13.981,8691561,0
2009-02-19,14.303,14.332,13.945,14.075,14777242,0
2009-02-20,13.99,14.163,13.724,13.954,11065875,0
2009-02-23,14.075,14.237,13.61,13.639,11908035,0
2009-02-24,13.733,14.484,13.431,14.211,19712722,0
2009-02-25,14.009,14.342,13.392,13.981,14867884,0
2009-02-26,13.733,14.381,13.448,13.542,10580481,0
2009-02-27,13.591,13.925,13.315,13.506,12969117,0
2009-03-02,13.267,13.486,12.803,12.822,12600331,0
2009-03-03,12.84,13.107,12.545,12.669,18200399,0
2009-03-04,12.84,13.355,12.832,13.107,18039718,0
2009-03-05,12.899,12.944,12.412,12.764,18009026,0
2009-03-06,12.623,12.803,11.813,12.041,20672768,0
2009-03-09,11.984,12.764,11.89,12.051,12859887,0
2009-03-10,12.516,13.211,12.412,13.078,17931436,0
2009-03-11,13.154,13.828,12.889,13.6,20012320,0
2009-03-12,13.562,14.046,13.05,14.037,21560717,0
2009-03-13,14.037,14.211,13.753,14.009,15297470,0
2009-03-16,14.085,14.255,13.877,13.916,11529004,0
2009-03-17,14.018,14.628,13.837,14.628,13023221,0
2009-03-18,14.351,15.235,14.351,14.777,17347138,0
2009-03-19,14.997,15.178,14.695,14.877,16772825,0
2009-03-20,15.044,15.054,14.143,14.342,20084272,0
2009-03-23,14.58,15.682,14.55,15.682,21772829,0
2009-03-24,15.586,15.815,15.142,15.196,13874217,0
2009-03-25,15.245,15.284,14.411,14.877,17777079,0
2009-03-26,15.178,15.672,15.036,15.551,19280095,0
2009-03-27,15.054,15.359,14.749,15.036,11848643,0
2009-03-30,14.619,14.702,14.143,14.371,15505796,0
2009-03-31,14.54,14.712,14.227,14.303,22126160,0
2009-04-01,14.066,15.132,14.018,14.997,17037180,0
2009-04-02,15.359,16.415,15.054,16.1,23310443,0
2009-04-03,15.988,16.338,15.76,16.186,13348595,0
2009-04-06,15.463,15.692,15.104,15.265,20300922,0
2009-04-07,14.948,15.531,14.827,14.847,21763984,0
2009-04-08,16.536,17.022,15.919,16.642,32490523,0
2009-04-09,16.957,17.648,16.851,17.431,14925506,0
2009-04-13,17.222,17.383,16.918,17.117,11810289,0
2009-04-14,16.918,17.459,16.774,17.222,14854208,0
2009-04-15,17.06,17.734,17.051,17.459,9593698,0
2009-04-16,17.648,18.363,17.537,18.237,13835172,0
2009-04-17,17.963,17.963,17.327,17.575,16250876,0
2009-04-20,17.06,17.241,16.68,16.784,12968283,0
2009-04-21,16.871,17.459,16.719,17.403,14121880,0
2009-04-22,17.251,18.343,17.108,17.86,15201377,0
2009-04-23,17.868,18.392,17.146,18.307,21962376,0
2009-04-24,20.242,21.317,20.035,21.225,38993472,0
2009-04-27,20.644,20.909,20.242,20.311,15865552,0
2009-04-28,20.025,20.416,19.722,19.844,15959604,0
2009-04-29,19.864,20.606,19.664,20.217,15085545,0
2009-04-30,20.501,21.242,20.331,20.577,12800108,0
2009-05-01,20.634,21.225,20.102,21.062,10936858,0
2009-05-04,21.082,21.347,20.653,21.225,10039361,0
2009-05-05,21.232,21.966,21.195,21.9,14599938,0
2009-05-06,22.145,22.25,21.534,21.85,19179811,0
2009-05-07,21.481,21.673,19.978,20.242,19984886,0
2009-05-08,20.626,20.823,20.093,20.768,13030902,0
2009-05-11,20.482,20.538,19.912,20.199,9269941,0
2009-05-12,20.016,20.833,19.941,20.653,12997520,0
2009-05-13,20.538,21.023,20.064,20.179,13363933,0
2009-05-14,20.242,20.587,20.208,20.473,6570460,0
2009-05-15,20.406,20.72,20.208,20.491,6914848,0
2009-05-18,20.491,21.205,20.311,21.166,7721919,0
2009-05-19,21.006,21.801,20.948,21.49,4835629,0
2009-05-20,21.85,22.354,21.544,21.735,9511505,0
2009-05-21,21.929,22.657,21.763,22.155,14087578,0
2009-05-22,22.03,22.335,21.957,22.04,7762220,0
2009-05-26,21.801,23.068,21.735,22.83,11538630,0
2009-05-27,22.875,23.448,22.736,22.944,14502255,0
2009-05-28,23.104,23.733,23.029,23.647,12036339,0
2009-05-29,23.61,23.99,23.172,23.503,17467296,0
2009-06-01,23.439,24.178,23.192,24.084,12927306,0
2009-06-02,23.238,23.532,22.58,22.637,21279096,0
2009-06-03,22.24,23.001,22.24,22.716,15221990,0
2009-06-04,22.745,23.144,22.555,22.934,8044773,0
2009-06-05,23.114,23.457,22.811,22.905,9373404,0
2009-06-08,22.667,22.802,22.03,22.527,10759747,0
2009-06-09,22.811,23.114,22.61,23.02,8952712,0
2009-06-10,23.095,23.276,22.297,22.61,12622579,0
2009-06-11,22.527,22.992,22.362,22.697,10137735,0
2009-06-12,22.657,22.745,22.27,22.687,6935531,0
2009-06-15,22.335,22.61,22.145,22.507,7553182,0
2009-06-16,22.372,22.637,21.9,21.948,11327932,0
2009-06-17,21.763,22.02,20.626,21.735,18729334,0
2009-06-18,21.719,21.89,21.062,21.242,12590068,0
2009-06-19,21.386,21.554,21.261,21.307,12820696,0
2009-06-22,21.052,21.099,20.406,20.425,10923967,0
2009-06-23,20.217,20.986,20.179,20.786,15951506,0
2009-06-24,20.863,21.948,20.786,21.544,20220617,0
2009-06-25,21.507,22.05,21.279,21.9,12203223,0
2009-06-26,21.699,22.077,21.481,21.507,10996234,0
2009-06-29,21.507,22.61,21.507,22.46,16156433,0
2009-06-30,22.58,22.745,22.107,22.43,17005113,0
2009-07-01,22.667,23.391,22.62,23.2,16519417,0
2009-07-02,22.857,22.934,22.155,22.382,13895882,0
2009-07-06,22.184,22.755,21.991,22.507,14752012,0
2009-07-07,22.564,22.895,21.773,21.841,17678897,0
2009-07-08,21.86,22.24,21.347,21.841,15564347,0
2009-07-09,22.059,22.345,21.793,22.001,9326080,0
2009-07-10,21.975,22.335,21.673,22.05,9697368,0
2009-07-13,21.966,22.287,21.719,22.097,8617092,0
2009-07-14,22.069,22.42,21.909,22.26,7447784,0
2009-07-15,22.792,23.98,22.647,23.941,23460662,0
2009-07-16,23.895,24.045,23.551,23.788,11771002,0
2009-07-17,23.846,23.999,23.561,23.941,9830341,0
2009-07-20,24.008,24.501,23.951,24.445,9502026,0
2009-07-21,24.618,24.71,24.027,24.601,8879232,0
2009-07-22,24.482,24.73,23.856,24.236,17454693,0
2009-07-23,24.113,25.328,23.98,25.234,18407952,0
2009-07-24,24.207,25.633,23.76,25.528,21535660,0
2009-07-27,25.473,25.528,25.159,25.319,8644191,0
2009-07-28,25.112,25.195,24.313,24.682,14310401,0
2009-07-29,24.521,24.608,24.123,24.425,5604146,0
2009-07-30,24.71,25.234,24.551,24.748,6537468,0
2009-07-31,24.654,25.035,24.501,24.837,6079562,0
2009-08-03,24.778,25.092,24.571,24.967,7926941,0
2009-08-04,24.73,25.035,24.601,24.827,6758808,0
2009-08-05,24.855,24.927,24.094,24.406,6806876,0
2009-08-06,24.332,24.581,23.769,23.885,7543427,0
2009-08-07,24.16,24.531,24.054,24.143,5167992,0
2009-08-10,23.99,24.264,23.647,23.76,5188982,0
2009-08-11,23.657,23.924,23.512,23.788,8423063,0
2009-08-12,23.667,24.36,23.657,24.094,6049342,0
2009-08-13,24.045,24.143,23.733,23.98,8050479,0
2009-08-14,23.827,23.98,23.209,23.401,6880858,0
2009-08-17,23.038,23.104,22.297,22.517,10526626,0
2009-08-18,22.6,22.885,22.517,22.83,7900517,0
2009-08-19,22.537,22.865,22.402,22.507,9303027,0
2009-08-20,22.517,23.476,22.354,23.371,11313730,0
2009-08-21,23.62,23.687,23.238,23.391,10310263,0
2009-08-24,23.362,23.43,22.657,22.773,9647420,0
2009-08-25,22.857,22.924,22.335,22.46,8077870,0
2009-08-26,22.507,22.546,21.938,22.069,10620138,0
2009-08-27,22.107,22.546,21.544,22.517,10513648,0
2009-08-28,22.677,23.333,22.155,22.41,7534897,0
2009-08-31,22.307,22.335,21.841,21.929,5460845,0
2009-09-01,21.811,22.572,21.534,21.564,11745999,0
2009-09-02,21.525,22.001,21.337,21.89,8826340,0
2009-09-03,22.05,22.45,22.001,22.25,7554311,0
2009-09-04,22.307,22.657,22.04,22.59,4935641,0
2009-09-08,22.745,23.286,22.716,23.087,7010751,0
2009-09-09,23.153,25.224,23.144,24.846,31292288,0
2009-09-10,24.748,25.328,24.581,25.234,12099658,0
2009-09-11,25.186,25.273,24.865,25.112,4879993,0
2009-09-14,24.937,25.195,24.739,25.131,5235283,0
2009-09-15,24.967,25.804,24.927,25.604,10211796,0
2009-09-16,25.585,26.166,25.453,26.06,6078815,0
2009-09-17,25.93,26.166,25.702,26.012,6746069,0
2009-09-18,26.108,26.411,25.975,26.251,6576874,0
2009-09-21,26.005,26.659,24.397,26.375,6039427,0
2009-09-22,26.375,26.595,26.127,26.328,6180011,0
2009-09-23,25.966,26.108,25.492,25.546,8500527,0
2009-09-24,25.537,25.831,25.025,25.273,6718335,0
2009-09-25,25.28,25.358,24.865,25.015,5307974,0
2009-09-28,25.396,26.308,25.358,25.9,6319039,0
2009-09-29,25.784,25.995,25.215,25.234,6822168,0
2009-09-30,25.445,26.147,25.054,25.683,10536127,0
2009-10-01,25.721,25.738,24.827,24.947,9781981,0
2009-10-02,24.808,25.112,24.473,24.571,6956107,0
2009-10-05,24.69,25.263,24.541,25.073,5637258,0
2009-10-06,25.29,25.985,25.224,25.614,8358253,0
2009-10-07,25.594,25.711,25.092,25.215,4876090,0
2009-10-08,25.528,25.949,25.319,25.756,6875157,0
2009-10-09,25.624,26.241,25.594,26.166,4751673,0
2009-10-12,26.184,26.659,26.09,26.536,5982500,0
2009-10-13,26.746,27.058,25.729,25.985,13536666,0
2009-10-14,26.289,26.357,25.555,25.851,11383924,0
2009-10-15,25.693,26.032,25.501,25.93,10433429,0
2009-10-16,25.702,25.784,24.885,25.186,10676101,0
2009-10-19,25.29,26.042,25.28,25.861,7369532,0
2009-10-20,25.871,26.556,25.831,26.348,9269851,0
2009-10-21,26.022,26.803,26.022,26.441,8434103,0
2009-10-22,26.461,26.849,25.966,26.822,11572382,0
2009-10-23,27.136,27.314,25.28,25.958,20195584,0
2009-10-26,25.94,26.214,24.893,24.919,13971213,0
2009-10-27,24.91,25.31,24.236,24.561,12961240,0
2009-10-28,24.492,24.997,23.808,23.818,21292559,0
2009-10-29,24.217,25.28,23.818,25.054,10701533,0
2009-10-30,25.025,25.518,24.018,24.245,7596070,0
2009-11-02,24.739,24.808,24.151,24.36,9664027,0
2009-11-03,24.16,24.406,23.914,24.379,5585829,0
2009-11-04,24.654,24.72,24.255,24.294,5713915,0
2009-11-05,24.618,24.827,24.415,24.71,7704203,0
2009-11-06,24.541,24.73,24.027,24.074,8062676,0
2009-11-09,24.561,24.601,24.054,24.17,11250465,0
2009-11-10,24.064,24.37,23.657,23.677,21629440,0
2009-11-11,23.905,24.36,23.788,24.094,9602633,0
2009-11-12,23.503,23.76,22.849,23.476,21831671,0
2009-11-13,23.97,25.205,23.97,24.855,13758023,0
2009-11-16,25.121,25.168,24.581,24.672,6256250,0
2009-11-17,24.591,24.808,24.435,24.531,5866330,0
2009-11-18,24.473,24.601,24.217,24.332,5773160,0
2009-11-19,24.178,24.197,23.914,24.037,4989988,0
2009-11-20,23.798,24.064,23.628,23.951,5577919,0
2009-11-23,24.313,24.818,24.197,24.778,10116453,0
2009-11-24,24.808,24.808,24.482,24.748,8474100,0
2009-11-25,24.748,24.977,24.663,24.91,5975781,0
2009-11-27,24.197,24.541,24.018,24.397,2379996,0
2009-11-30,24.406,24.865,24.313,24.837,6999183,0
2009-12-01,25.006,25.804,24.91,25.463,7479048,0
2009-12-02,25.546,26.012,25.348,25.473,3985853,0
2009-12-03,25.555,25.966,25.518,25.585,6340536,0
2009-12-04,26.137,26.516,25.711,25.975,6804129,0
2009-12-07,25.585,26.137,25.328,25.995,6358967,0
2009-12-08,25.721,25.966,25.453,25.831,5934339,0
2009-12-09,25.766,25.949,25.426,25.94,7369461,0
2009-12-10,26.042,26.137,25.387,25.663,7317128,0
2009-12-11,25.794,25.949,25.195,25.453,3836641,0
2009-12-14,25.473,25.683,25.177,25.406,6215358,0
2009-12-15,25.195,25.328,24.927,25.177,5846500,0
2009-12-16,25.328,25.463,25.015,25.054,6840708,0
2009-12-17,24.927,24.927,24.084,24.245,12731771,0
2009-12-18,24.406,24.846,24.255,24.808,8884830,0
2009-12-21,24.893,25.29,24.855,25.121,4567263,0
2009-12-22,25.112,25.367,24.875,25.092,3114919,0
2009-12-23,25.205,25.377,24.875,24.919,3458081,0
2009-12-24,24.885,25.224,24.885,25.121,1087196,0
2009-12-28,25.215,25.509,25.092,25.473,3122845,0
2009-12-29,25.482,25.614,25.338,25.501,2370161,0
2009-12-30,25.406,25.861,25.319,25.794,3491494,0
2009-12-31,25.794,25.88,25.338,25.348,2537333,0
2010-01-04,25.585,25.966,25.492,25.831,3506248,0
2010-01-05,25.813,25.949,25.083,25.426,10054117,0
2010-01-06,25.348,25.367,24.473,24.739,12446893,0
2010-01-07,24.788,24.885,24.425,24.865,5603892,0
2010-01-08,24.865,24.947,24.541,24.947,4374819,0
2010-01-11,24.987,25.083,24.482,24.901,5099317,0
2010-01-12,24.73,24.778,24.482,24.581,6983651,0
2010-01-13,24.672,25.28,24.482,25.168,7230117,0
2010-01-14,25.215,25.348,24.818,25.035,4679711,0
2010-01-15,25.054,25.435,24.71,25.263,7612563,0
2010-01-19,25.186,25.565,25.112,25.537,4107556,0
2010-01-20,25.28,25.338,24.492,24.758,8435927,0
2010-01-21,25.177,25.501,24.663,24.827,9618998,0
2010-01-22,24.69,24.778,23.677,23.714,6528358,0
2010-01-25,23.941,24.304,23.778,24.113,5485861,0
2010-01-26,24.008,24.143,23.551,23.628,6851094,0
2010-01-27,23.58,23.98,23.466,23.778,6206835,0
2010-01-28,23.808,23.924,23.144,23.276,10904874,0
2010-01-29,24.672,24.901,23.314,23.6,18239938,0
2010-02-01,23.172,23.866,22.865,23.818,8624558,0
2010-02-02,23.876,23.96,23.61,23.924,8897113,0
2010-02-03,23.788,24.236,23.532,24.074,5887807,0
2010-02-04,23.818,24.008,23.457,23.657,9802958,0
2010-02-05,23.647,23.846,23.295,23.76,9635699,0
2010-02-08,23.724,24.037,23.58,23.677,4197634,0
2010-02-09,23.704,24.123,23.62,23.876,4471935,0
2010-02-10,23.876,24.074,23.6,23.778,3240640,0
2010-02-11,23.769,24.094,23.647,24.008,3973435,0
2010-02-12,23.769,23.808,23.401,23.532,8457343,0
2010-02-16,23.75,24.264,23.57,24.187,8533558,0
2010-02-17,24.245,24.455,24.133,24.351,6218059,0
2010-02-18,24.341,24.69,24.207,24.654,3420300,0
2010-02-19,24.521,26.117,24.473,26.08,15552090,0
2010-02-22,26.032,26.348,25.683,25.861,7922125,0
2010-02-23,25.841,25.958,25.338,25.565,6394411,0
2010-02-24,25.804,26.631,25.663,26.566,11179770,0
2010-02-25,26.224,26.622,25.92,26.612,10743986,0
2010-02-26,26.536,26.659,26.174,26.595,8184943,0
2010-03-01,26.631,27.23,26.526,27.116,5614937,0
2010-03-02,27.116,27.314,27.012,27.155,4279218,0
2010-03-03,27.202,27.562,27.096,27.333,5315135,0
2010-03-04,27.343,27.343,26.649,27.25,6132852,0
2010-03-05,27.221,27.677,27.184,27.657,5721100,0
2010-03-08,27.507,28.259,27.507,28.132,5974306,0
2010-03-09,28.029,28.427,27.6,28.408,9812003,0
2010-03-10,28.398,28.97,28.229,28.883,8262093,0
2010-03-11,28.771,29.368,28.588,28.951,8084459,0
2010-03-12,29.035,29.139,28.37,28.457,5299534,0
2010-03-15,28.388,28.961,28.112,28.579,7066630,0
2010-03-16,28.543,28.892,28.379,28.892,4712240,0
2010-03-17,28.883,29.264,28.763,29.168,5251860,0
2010-03-18,29.208,29.341,28.56,28.753,5098807,0
2010-03-19,28.961,28.961,28.295,28.408,6095390,0
2010-03-22,27.943,28.826,27.819,28.645,4609228,0
2010-03-23,28.714,29.396,28.588,29.35,4908923,0
2010-03-24,29.139,29.512,28.817,28.951,7531280,0
2010-03-25,29.237,29.691,29.084,29.208,7823985,0
2010-03-26,29.255,29.597,28.854,28.98,4861788,0
2010-03-29,29.12,29.341,28.883,29.13,3388670,0
2010-03-30,29.386,29.767,29.158,29.341,4495332,0
2010-03-31,29.168,29.406,29.018,29.158,3872458,0
2010-04-01,29.282,29.54,28.714,28.941,4031908,0
2010-04-05,29.255,29.396,28.922,29.331,8077456,0
2010-04-06,29.094,30.197,28.922,30.072,8578376,0
2010-04-07,29.956,30.289,29.767,29.93,6658179,0
2010-04-08,29.844,29.93,29.149,29.719,7261147,0
2010-04-09,29.749,30.168,29.7,30.082,3766340,0
2010-04-12,30.072,30.26,29.795,30.032,6075777,0
2010-04-13,29.893,29.985,29.425,29.7,4478778,0
2010-04-14,29.7,30.329,29.691,30.232,4917227,0
2010-04-15,30.27,30.566,30.102,30.397,4193679,0
2010-04-16,30.289,30.319,29.474,29.664,6115493,0
2010-04-19,29.435,29.654,28.743,29.636,7538011,0
2010-04-20,29.825,30.232,29.168,29.994,11900322,0
2010-04-21,27.848,28.704,27.782,28.341,30353791,0
2010-04-22,28.102,28.304,27.933,28.229,7711033,0
2010-04-23,28.277,28.588,27.991,28.579,7622925,0
2010-04-26,28.636,28.826,28.171,28.277,0,0
2010-04-27,28.094,28.277,27.524,27.819,9431119,0
2010-04-28,27.914,27.914,26.964,27.572,8821320,0
2010-04-29,27.639,28.039,27.478,27.904,4858344,0
2010-04-30,28.049,28.122,26.984,27.003,6877061,0
2010-05-03,27.136,27.629,27.136,27.553,5333962,0
2010-05-04,27.116,27.324,26.421,26.746,8815130,0
2010-05-05,26.451,27.353,26.27,26.955,7025566,0
2010-05-06,26.773,27.24,24.094,26.224,10912702,0
2010-05-07,26.032,26.224,24.69,25.406,14399675,0
2010-05-10,26.48,27.324,26.401,26.783,8583215,0
2010-05-11,26.498,27.058,26.308,26.556,5396812,0
2010-05-12,26.727,27.562,26.631,27.488,5991226,0
2010-05-13,27.287,27.373,26.556,26.64,7451576,0
2010-05-14,26.289,26.536,25.711,26.137,6848811,0
2010-05-17,26.147,26.689,25.88,26.603,8343983,0
2010-05-18,26.831,26.955,25.624,25.851,7090849,0
2010-05-19,25.841,25.949,24.71,25.537,8325956,0
2010-05-20,25.063,25.063,24.284,24.313,10554868,0
2010-05-21,23.895,25.168,23.808,25.083,10877977,0
2010-05-24,24.919,25.273,24.748,24.837,5689296,0
2010-05-25,24.133,25.045,23.856,24.957,8637795,0
2010-05-26,25.159,25.537,24.634,24.758,7390115,0
2010-05-27,25.263,25.93,25.224,25.91,7090616,0
2010-05-28,25.861,25.861,25.073,25.3,9063230,0
2010-06-01,24.71,24.967,23.561,23.6,19088322,0
2010-06-02,23.75,24.074,23.01,24.037,11715589,0
2010-06-03,24.008,24.591,23.788,24.531,9089263,0
2010-06-04,23.999,24.207,23.333,23.448,8822143,0
2010-06-07,23.503,23.827,23.068,23.095,9135996,0
2010-06-08,23.153,23.229,22.716,23.134,9290232,0
2010-06-09,23.219,23.677,22.677,22.792,10538732,0
2010-06-10,23.058,23.362,22.963,23.343,6320603,0
2010-06-11,23.029,23.905,22.915,23.75,6436224,0
2010-06-14,23.97,24.274,23.628,23.638,6606179,0
2010-06-15,23.96,24.37,23.808,24.264,5277166,0
2010-06-16,23.999,24.094,23.62,23.914,11104369,0
2010-06-17,24.16,24.187,23.818,24.037,6733248,0
2010-06-18,24.018,24.36,23.951,24.236,5920025,0
2010-06-21,24.531,24.798,23.6,23.714,22331953,0
2010-06-22,23.778,23.931,23.219,23.219,6757084,0
2010-06-23,23.353,23.43,22.973,23.219,5725729,0
2010-06-24,23.104,23.114,22.41,22.537,9155993,0
2010-06-25,22.555,22.707,22.05,22.546,9684824,0
2010-06-28,22.488,23.192,22.45,22.992,7527768,0
2010-06-29,22.726,22.849,21.89,22.069,8206583,0
2010-06-30,21.919,22.354,21.614,21.69,6236772,0
2010-07-01,21.719,21.929,21.148,21.86,9080071,0
2010-07-02,21.991,23.153,21.909,22.885,15405920,0
2010-07-06,23.371,23.846,22.697,22.895,10227839,0
2010-07-07,23.439,24.236,23.229,24.227,8497615,0
2010-07-08,24.415,24.608,23.58,24.17,8611255,0
2010-07-09,24.133,24.601,23.999,24.492,6262730,0
2010-07-12,24.482,24.768,24.143,24.71,6681435,0
2010-07-13,24.865,25.546,24.788,25.406,6504820,0
2010-07-14,25.377,25.871,25.273,25.756,9746964,0
2010-07-15,25.435,25.624,24.893,25.528,12910311,0
2010-07-16,25.348,25.406,24.473,24.618,10519340,0
2010-07-19,25.035,25.509,24.901,25.28,8914520,0
2010-07-20,24.798,25.537,24.798,25.367,10656362,0
2010-07-21,24.885,25.195,24.37,25.195,16494126,0
2010-07-22,25.367,26.411,25.367,26.051,11340357,0
2010-07-23,26.005,26.935,25.958,26.698,12741185,0
2010-07-26,26.48,27.497,26.48,27.42,10933275,0
2010-07-27,27.449,27.562,26.566,26.689,9205072,0
2010-07-28,26.622,26.841,26.224,26.421,5550691,0
2010-07-29,26.908,27.048,26.108,26.233,7331694,0
2010-07-30,25.958,26.612,25.93,26.401,6107161,0
2010-08-02,26.506,26.888,26.375,26.707,6301068,0
2010-08-03,26.64,26.736,26.328,26.631,3240176,0
2010-08-04,26.755,27.155,26.649,27.068,3780728,0
2010-08-05,26.822,26.974,26.689,26.908,2728098,0
2010-08-06,26.612,26.841,26.174,26.603,4679355,0
2010-08-09,26.698,27.324,26.689,27.165,4783563,0
2010-08-10,26.888,27.562,26.822,27.268,6529756,0
2010-08-11,26.993,26.993,26.117,26.298,6776979,0
2010-08-12,24.618,24.798,23.76,24.501,14856007,0
2010-08-13,24.37,24.591,24.217,24.36,4245379,0
2010-08-16,24.207,24.957,24.123,24.591,4753900,0
2010-08-17,24.682,25.177,24.601,24.919,5761068,0
2010-08-18,24.893,25.263,24.808,25.159,3989036,0
2010-08-19,24.997,25.453,24.768,25.358,6805284,0
2010-08-20,25.263,26.157,25.244,25.89,8826532,0
2010-08-23,25.985,26.194,25.663,25.831,4796113,0
2010-08-24,25.509,25.9,25.263,25.463,9561900,0
2010-08-25,25.215,25.546,25.045,25.435,5795707,0
2010-08-26,25.482,25.693,25.367,25.463,4441197,0
2010-08-27,25.673,25.975,25.234,25.89,5573657,0
2010-08-30,25.89,26.357,25.575,25.575,4410516,0
2010-08-31,25.555,26.174,25.537,25.851,7317036,0
2010-09-01,26.318,26.927,26.157,26.26,6428052,0
2010-09-02,26.279,26.984,26.251,26.878,5207689,0
2010-09-03,27.155,27.763,27.155,27.553,6966697,0
2010-09-07,27.42,27.715,27.106,27.155,4920787,0
2010-09-08,27.193,27.478,27.126,27.42,4228335,0
2010-09-09,27.744,27.744,26.793,26.898,5091379,0
2010-09-10,26.908,27.039,26.566,26.878,3986668,0
2010-09-13,27.221,27.801,27.145,27.772,4710183,0
2010-09-14,27.639,28.295,27.524,27.857,5130835,0
2010-09-15,27.657,28.067,27.61,28.039,4763431,0
2010-09-16,27.933,28.277,27.801,28.267,6715216,0
2010-09-17,28.427,28.617,28.209,28.524,6503119,0
2010-09-20,28.579,28.97,28.351,28.864,4222451,0
2010-09-21,28.844,28.99,28.515,28.771,5992314,0
2010-09-22,28.607,28.723,27.991,28.094,6829606,0
2010-09-23,27.848,28.388,27.801,28.011,4232594,0
2010-09-24,28.418,28.912,28.219,28.304,6861000,0
2010-09-27,28.388,29.921,28.151,29.492,11527797,0
2010-09-28,29.577,29.785,28.723,29.709,7628979,0
2010-09-29,29.636,29.785,29.178,29.386,7895037,0
2010-09-30,29.54,29.815,28.714,28.844,7543673,0
2010-10-01,29.084,29.208,28.617,28.798,5756087,0
2010-10-04,28.788,29.237,28.569,29.228,5986718,0
2010-10-05,29.502,31.214,29.474,30.976,18116097,0
2010-10-06,30.976,31.006,29.368,29.673,14684422,0
2010-10-07,29.844,29.966,29.282,29.815,6216228,0
2010-10-08,29.815,30.013,28.97,29.913,7171873,0
2010-10-11,29.805,30.377,29.739,30.112,5211540,0
2010-10-12,30.052,30.442,29.785,30.329,5173972,0
2010-10-13,30.424,30.776,29.815,30.072,8217382,0
2010-10-14,30.536,30.68,29.654,29.749,11570505,0
2010-10-15,29.948,30.359,29.512,30.359,8955481,0
2010-10-18,30.187,30.442,29.939,30.387,5559231,0
2010-10-19,29.474,29.719,28.835,29.027,14978162,0
2010-10-20,29.683,31.05,29.312,30.536,19384081,0
2010-10-21,30.509,30.747,29.903,30.122,8523902,0
2010-10-22,29.903,30.414,29.683,30.359,5911330,0
2010-10-25,30.499,30.747,30.329,30.433,6480482,0
2010-10-26,30.122,30.785,29.966,30.776,7831363,0
2010-10-27,30.442,30.747,30.177,30.518,4971643,0
2010-10-28,30.67,30.67,29.844,30.215,5051908,0
2010-10-29,30.26,30.918,30.052,30.785,5745225,0
2010-11-01,30.967,31.107,30.27,30.424,5320273,0
2010-11-02,30.642,30.7,30.168,30.632,4312992,0
2010-11-03,30.632,31.698,30.623,31.698,8689397,0
2010-11-04,31.964,32.562,31.906,32.164,7250526,0
2010-11-05,32.134,32.858,32.038,32.686,5376029,0
2010-11-08,32.477,32.886,32.411,32.495,4684635,0
2010-11-09,32.485,33.207,32.305,32.504,5631021,0
2010-11-10,32.439,32.868,32.002,32.838,5503553,0
2010-11-11,31.015,32.96,31.015,32.818,23092386,0
2010-11-12,32.705,34.216,32.648,34.035,15732481,0
2010-11-15,33.874,34.063,32.6,32.639,10738813,0
2010-11-16,32.391,32.676,31.839,31.992,8890293,0
2010-11-17,32.068,32.238,31.252,31.468,7101845,0
2010-11-18,31.916,32.905,31.859,32.676,5106452,0
2010-11-19,32.714,33.266,32.542,33.009,7675815,0
2010-11-22,32.858,33.104,32.562,32.838,5351259,0
2010-11-23,32.562,32.562,31.791,31.82,6701825,0
2010-11-24,32.068,32.838,32.068,32.798,4437295,0
2010-11-26,32.591,32.818,32.382,32.439,1437900,0
2010-11-29,32.068,32.533,31.859,32.257,4438135,0
2010-11-30,31.869,32.667,31.725,32.334,5220196,0
2010-12-01,32.886,33.285,32.77,33.114,4196081,0
2010-12-02,33.114,33.361,33,33.246,3846594,0
2010-12-03,32.914,33.134,32.524,32.619,6510792,0
2010-12-06,32.6,32.752,32.267,32.459,6868381,0
2010-12-07,32.6,32.886,32.372,32.391,5730059,0
2010-12-08,32.504,33.294,32.485,33.227,7077404,0
2010-12-09,33.551,34.072,33.304,33.979,6220414,0
2010-12-10,34.035,34.216,33.761,34.101,3387454,0
2010-12-13,34.198,35.024,34.063,34.368,5501736,0
2010-12-14,34.416,34.5,33.806,33.979,3366273,0
2010-12-15,33.798,34.576,33.732,34.149,4030778,0
2010-12-16,34.198,34.9,33.845,34.88,4170546,0
2010-12-17,35.081,35.118,34.624,34.682,4513059,0
2010-12-20,34.71,35.49,34.692,35.156,4937807,0
2010-12-21,35.392,35.746,35.127,35.746,5572324,0
2010-12-22,35.796,36.07,35.717,36.023,3410947,0
2010-12-23,35.993,36.033,34.948,35.175,4688254,0
2010-12-27,35.108,35.461,34.948,35.244,2111974,0
2010-12-28,35.29,35.49,35.137,35.165,1811096,0
2010-12-29,35.215,35.481,35.081,35.09,2225864,0
2010-12-30,35.062,35.422,34.957,35.328,2415683,0
2010-12-31,35.253,35.338,34.977,35.09,2235722,0
2011-01-03,35.402,35.766,35.253,35.392,3275051,0
2011-01-04,35.651,35.651,34.977,35.318,3088932,0
2011-01-05,35.137,36.013,35.043,36.003,4126093,0
2011-01-06,36.078,36.571,35.993,36.317,4646199,0
2011-01-07,36.288,36.307,35.412,35.726,4964455,0
2011-01-10,35.392,35.833,35.1,35.746,3840575,0
2011-01-11,36.033,36.053,35.678,35.973,2587686,0
2011-01-12,36.26,36.561,36.117,36.42,2592852,0
2011-01-13,36.581,36.801,36.07,36.325,4204818,0
2011-01-14,36.307,36.809,36.06,36.809,3895145,0
2011-01-18,36.561,36.781,36.023,36.07,5001920,0
2011-01-19,36.013,36.07,34.768,35.071,5995457,0
2011-01-20,33.483,34.111,32.504,33.256,15884255,0
2011-01-21,33.617,33.901,32.914,33.143,8230245,0
2011-01-24,33.217,33.341,32.648,33.152,7746954,0
2011-01-25,33.038,33.551,32.639,33.095,10863423,0
2011-01-26,34.51,35.726,34.244,35.215,20097572,0
2011-01-27,35.033,35.556,35.014,35.357,7053052,0
2011-01-28,35.262,35.402,34.348,34.482,7651465,0
2011-01-31,34.406,35.357,34.311,35.281,5371454,0
2011-02-01,35.471,35.945,35.205,35.519,5185706,0
2011-02-02,35.262,36.335,35.262,36.098,5087928,0
2011-02-03,36.28,36.688,36.088,36.571,5738927,0
2011-02-04,36.63,38.121,36.63,38.075,9365038,0
2011-02-07,37.99,38.447,37.922,38.111,8565822,0
2011-02-08,38.18,38.693,38.084,38.293,7676747,0
2011-02-09,38.075,38.683,37.999,38.33,6940427,0
2011-02-10,37.922,41.374,37.781,41.248,20928455,0
2011-02-11,40.915,41.533,40.727,41.258,10764042,0
2011-02-14,41.258,41.631,41.05,41.457,6953056,0
2011-02-15,41.258,42.409,41.154,42.191,8678034,0
2011-02-16,42.351,42.409,41.287,41.667,9284477,0
2011-02-17,41.602,42.257,41.582,42.039,4784507,0
2011-02-18,42.181,42.315,41.543,41.82,5260031,0
2011-02-22,41.069,41.514,40.204,40.344,6953644,0
2011-02-23,40.335,40.867,38.457,39.387,12690740,0
2011-02-24,39.216,41.238,39.14,41.031,8439279,0
2011-02-25,41.326,41.924,41.219,41.725,6750616,0
2011-02-28,41.744,42.257,41.457,41.82,6018211,0
2011-03-01,42.066,42.267,40.877,40.983,7838196,0
2011-03-02,40.983,41.82,40.983,41.069,5972304,0
2011-03-03,41.582,42.075,41.248,41.592,5620364,0
2011-03-04,42.124,42.75,41.06,41.924,10830813,0
2011-03-07,42.38,42.427,41.267,42.124,9932067,0
2011-03-08,42.161,42.779,41.744,42.257,7952419,0
2011-03-09,41.514,41.612,40.46,41.182,8832755,0
2011-03-10,40.567,40.648,39.271,39.3,9632543,0
2011-03-11,39.091,40.832,38.996,40.766,6745342,0
2011-03-14,40.391,41.439,40.381,40.915,8437362,0
2011-03-15,39.701,40.5,39.585,40.146,7620949,0
2011-03-16,40.194,40.46,39.309,39.899,8862691,0
2011-03-17,40.49,40.619,38.732,38.854,8101760,0
2011-03-18,39.281,39.519,37.98,38.264,11399924,0
2011-03-21,37.781,38.749,36.926,38.529,8515159,0
2011-03-22,37.665,37.999,37.086,37.191,7942157,0
2011-03-23,37.218,38.369,36.955,38.13,6729185,0
2011-03-24,38.2,39.309,38.2,38.795,5548654,0
2011-03-25,39.29,39.3,38.596,38.873,4615591,0
2011-03-28,38.912,38.987,38.009,38.084,5776392,0
2011-03-29,38.019,38.844,37.703,38.741,4277498,0
2011-03-30,39.091,39.947,38.447,39.786,6438316,0
2011-03-31,39.747,40.107,39.188,39.995,5741005,0
2011-04-01,40.174,40.174,39.082,39.216,5781464,0
2011-04-04,39.271,39.519,37.446,37.791,9229433,0
2011-04-05,38.093,38.427,37.372,37.426,6476814,0
2011-04-06,37.153,37.553,36.088,36.906,15110596,0
2011-04-07,36.781,37.362,36.727,36.955,6325479,0
2011-04-08,37.153,37.426,36.325,36.42,4988364,0
2011-04-11,36.561,36.744,36.221,36.669,4929948,0
2011-04-12,36.373,36.507,35.698,35.973,7058956,0
2011-04-13,36.727,36.981,35.612,36.449,8639248,0
2011-04-14,36.117,36.698,35.945,36.581,6561693,0
2011-04-15,36.735,36.801,36.107,36.479,4724822,0
2011-04-18,36.043,36.479,35.585,36.363,5990919,0
2011-04-19,36.383,36.828,35.936,36.561,8870315,0
2011-04-20,36.173,37.637,34.672,37.314,23908024,0
2011-04-21,37.628,38.2,37.342,38.093,7190051,0
2011-04-25,37.515,38.398,37.456,37.819,5891207,0
2011-04-26,37.874,37.971,37.096,37.115,5806045,0
2011-04-27,37.143,37.409,36.591,36.848,6531734,0
2011-04-28,36.678,36.955,36.27,36.561,4912261,0
2011-04-29,36.649,36.781,36.25,36.43,4626015,0
2011-05-02,36.373,36.439,35.622,35.726,7391880,0
2011-05-03,35.392,35.756,35.215,35.641,5366061,0
2011-05-04,35.575,35.678,34.929,35.441,4378528,0
2011-05-05,35.185,36.42,35.185,35.678,7876179,0
2011-05-06,36.127,36.127,35.234,35.299,5460494,0
2011-05-09,35.318,35.756,35.081,35.451,5060090,0
2011-05-10,35.66,36.212,35.566,35.936,6962560,0
2011-05-11,35.907,37.208,35.766,36.561,8662727,0
2011-05-12,36.335,38.2,35.917,37.837,14197430,0
2011-05-13,37.684,38.293,37.426,37.665,9233023,0
2011-05-16,37.8,38.369,37.105,37.182,6517807,0
2011-05-17,37.076,37.076,36.192,36.649,6583348,0
2011-05-18,36.744,37.096,36.42,37,4225774,0
2011-05-19,37.218,37.362,36.828,37.115,3952316,0
2011-05-20,37.143,37.534,36.858,36.935,4532236,0
2011-05-23,36.317,36.469,35.726,35.878,7690817,0
2011-05-24,35.936,36.088,34.549,34.739,9416616,0
2011-05-25,34.263,35.253,34.263,34.88,12562531,0
2011-05-26,34.701,35.262,34.701,35.147,4801083,0
2011-05-27,35.299,35.66,35.127,35.215,4539144,0
2011-05-31,35.127,35.195,34.283,34.795,10025078,0
2011-06-01,34.692,35.043,30.996,31.335,28738440,0
2011-06-02,31.527,32.6,31.413,31.954,16637418,0
2011-06-03,31.555,31.601,30.556,30.729,11311239,0
2011-06-06,30.604,30.719,29.512,29.893,15931939,0
2011-06-07,30.566,31.316,29.994,31.006,14496810,0
2011-06-08,30.168,30.794,29.805,30.518,11557865,0
2011-06-09,30.662,30.976,30.299,30.319,8677833,0
2011-06-10,30.215,30.546,29.149,29.246,11474469,0
2011-06-13,29.386,29.386,28.304,28.427,13372591,0
2011-06-14,28.199,29.218,27.904,28.951,18835081,0
2011-06-15,28.617,29.009,27.753,27.914,13229326,0
2011-06-16,28.049,29.13,27.819,28.029,11300607,0
2011-06-17,28.314,28.398,27.744,27.875,9814943,0
2011-06-20,27.81,28.219,27.59,28.049,5883243,0
2011-06-21,28.229,28.922,28.161,28.753,6838709,0
2011-06-22,28.543,28.665,28.039,28.067,7239644,0
2011-06-23,27.819,28.873,27.667,28.771,12829252,0
2011-06-24,28.951,29.749,28.467,28.534,12269187,0
2011-06-27,28.322,29.055,28.039,28.99,8840277,0
2011-06-28,29.084,29.567,28.826,28.931,8392971,0
2011-06-29,29.464,29.683,28.771,29.292,9707321,0
2011-06-30,29.302,30.023,29.139,29.939,8441142,0
2011-07-01,29.976,30.518,29.636,30.387,7805616,0
2011-07-05,30.527,30.69,29.948,30.215,7080016,0
2011-07-06,30.062,30.205,29.673,29.939,7291631,0
2011-07-07,30.397,31.468,30.187,31.175,9522498,0
2011-07-08,30.68,30.7,29.985,30.472,10644036,0
2011-07-11,29.976,30.472,29.691,29.893,6809188,0
2011-07-12,29.864,30.205,29.416,29.636,9589815,0
2011-07-13,29.854,30.168,29.158,29.492,8117289,0
2011-07-14,29.646,29.7,28.645,28.854,7899438,0
2011-07-15,29.035,29.139,28.714,29.11,5135727,0
2011-07-18,28.912,29.228,28.277,28.543,7627939,0
2011-07-19,28.931,30.132,28.892,30.013,8047912,0
2011-07-20,29.577,29.805,29.168,29.607,7916475,0
2011-07-21,29.009,29.149,28.636,28.817,15016204,0
2011-07-22,28.902,30.052,28.826,29.719,9010205,0
2011-07-25,29.386,29.626,29.064,29.149,5887332,0
2011-07-26,29.255,30.576,29.255,29.626,20997206,0
2011-07-27,23.76,24.178,23.323,23.439,64647273,0
2011-07-28,23.484,23.493,22.59,22.61,27254957,0
2011-07-29,22.175,22.745,21.991,22.231,17910045,0
2011-08-01,22.27,22.47,21.682,21.88,16755221,0
2011-08-02,21.709,22.231,21.623,21.633,12453905,0
2011-08-03,21.673,22.479,21.289,22.42,17455806,0
2011-08-04,21.938,22.335,20.909,21.052,18401799,0
2011-08-05,21.443,21.87,20.681,21.128,18922561,0
2011-08-08,20.016,20.653,19.046,19.162,20424149,0
2011-08-09,19.741,20.768,19.181,20.454,22881958,0
2011-08-10,19.921,20.501,19.568,19.646,14799259,0
2011-08-11,19.864,21.453,19.834,21.033,22858909,0
2011-08-12,21.166,21.298,20.653,21.082,12648522,0
2011-08-15,20.72,21.367,20.71,21.357,6973895,0
2011-08-16,21.205,21.279,20.7,20.986,6683518,0
2011-08-17,21.082,21.289,20.473,20.616,8002451,0
2011-08-18,19.921,19.921,18.733,18.944,16711667,0
2011-08-19,18.837,19.285,18.658,18.753,8930396,0
2011-08-22,19.132,19.219,18.687,18.743,5721607,0
2011-08-23,19.008,19.864,18.818,19.864,7351188,0
2011-08-24,19.761,20.13,19.295,19.978,7926217,0
2011-08-25,20.035,20.12,19.257,19.35,7705221,0
2011-08-26,19.172,19.969,18.788,19.864,7186234,0
2011-08-29,20.169,20.843,19.997,20.815,5180754,0
2011-08-30,20.577,20.967,20.34,20.749,6770806,0
2011-08-31,21.043,21.043,19.761,19.893,14546933,0
2011-09-01,19.941,20.823,19.941,20.093,10522861,0
2011-09-02,19.769,19.864,19.008,19.2,8100823,0
2011-09-06,18.808,19.036,18.411,18.982,6484539,0
2011-09-07,19.484,20.671,19.408,20.473,9812959,0
2011-09-08,20.577,21.099,20.301,20.51,8433205,0
2011-09-09,20.226,20.853,19.825,20.396,13131299,0
2011-09-12,19.825,20.691,19.712,20.662,8310248,0
2011-09-13,20.72,20.986,20.189,20.416,9959441,0
2011-09-14,20.71,20.948,20.054,20.52,12542667,0
2011-09-15,20.815,20.863,19.437,19.674,18969468,0
2011-09-16,19.751,19.844,18.788,19.152,20726297,0
2011-09-19,18.954,19.056,18.687,18.915,8684854,0
2011-09-20,19.122,19.484,18.808,19.142,11406660,0
2011-09-21,19.313,19.636,18.769,18.798,9464144,0
2011-09-22,18.126,18.247,17.744,18.172,16041497,0
2011-09-23,17.991,18.411,17.914,18.01,9351616,0
2011-09-26,18.218,18.218,17.724,18.152,12164674,0
2011-09-27,18.466,19.36,18.257,18.944,12169617,0
2011-09-28,18.761,18.778,17.86,17.914,11125776,0
2011-09-29,18.136,18.228,17.156,17.487,9725791,0
2011-09-30,17.403,17.403,16.358,16.405,17424763,0
2011-10-03,16.262,16.842,16.176,16.233,13910811,0
2011-10-04,15.89,16.993,15.842,16.861,14656207,0
2011-10-05,16.823,18.486,16.764,18.21,19371998,0
2011-10-06,18.297,18.524,18.04,18.466,9274952,0
2011-10-07,18.524,18.876,17.971,18.107,8704221,0
2011-10-10,18.504,18.905,18.382,18.706,5554545,0
2011-10-11,18.769,19.722,18.733,19.172,10401179,0
2011-10-12,19.446,19.578,18.915,18.998,11577856,0
2011-10-13,18.895,19.437,18.818,19.418,9994576,0
2011-10-14,20.387,20.587,19.703,20.491,12327624,0
2011-10-17,20.208,20.252,19.247,19.389,9871384,0
2011-10-18,19.35,21.013,18.856,20.35,23474214,0
2011-10-19,20.891,21.09,19.073,19.172,24490235,0
2011-10-20,19.152,19.722,18.769,19.541,17542088,0
2011-10-21,19.931,20.252,19.484,20.074,14602558,0
2011-10-24,20.208,21.5,20.179,21.377,11502809,0
2011-10-25,21.357,22.354,20.928,21.643,16958181,0
2011-10-26,22.27,22.335,21.166,22.097,12014415,0
2011-10-27,23.104,24.341,22.657,23.2,17667028,0
2011-10-28,23.276,23.846,23.095,23.58,8953978,0
2011-10-31,23.276,23.866,23.104,23.256,9778884,0
2011-11-01,22.297,22.6,21.623,22.127,16188904,0
2011-11-02,22.546,22.546,21.85,22.372,10358105,0
2011-11-03,22.707,22.865,21.938,22.773,9762306,0
2011-11-04,22.335,22.857,22.175,22.792,6479415,0
2011-11-07,22.755,22.802,22.02,22.537,5423702,0
2011-11-08,22.716,23.476,22.62,23.411,9308107,0
2011-11-09,22.647,22.802,22.077,22.155,10985772,0
2011-11-10,22.63,23.182,22.107,22.59,11847862,0
2011-11-11,22.924,23.941,22.875,23.647,11265316,0
2011-11-14,23.647,24.094,23.362,23.532,8318602,0
2011-11-15,23.532,23.677,23.104,23.371,7683512,0
2011-11-16,23.087,23.522,22.716,22.792,8341517,0
2011-11-17,22.736,22.736,21.357,21.604,12574302,0
2011-11-18,21.85,21.88,21.271,21.443,7989126,0
2011-11-21,20.996,21.023,20.36,20.749,8818007,0
2011-11-22,20.577,20.863,20.13,20.35,7380028,0
2011-11-23,20.242,20.242,19.321,19.534,7141028,0
2011-11-25,19.398,19.741,19.132,19.172,2543738,0
2011-11-28,19.978,20.234,19.844,20.139,6483511,0
2011-11-29,20.242,20.34,19.712,19.816,7148168,0
2011-11-30,20.416,21.623,20.416,21.584,10123369,0
2011-12-01,21.453,21.86,21.09,21.148,5563396,0
2011-12-02,21.404,21.69,21.252,21.481,7252609,0
2011-12-05,21.821,22.537,21.653,22.203,8475071,0
2011-12-06,22.175,22.223,21.5,21.594,6392241,0
2011-12-07,21.386,21.453,20.074,20.252,16734990,0
2011-12-08,20.208,20.234,18.934,19.056,19874602,0
2011-12-09,19.2,19.257,18.733,18.915,16628166,0
2011-12-12,18.619,18.866,18.438,18.846,7857582,0
2011-12-13,18.915,19.083,17.904,18.05,14902912,0
2011-12-14,17.933,18.088,17.355,17.943,12896666,0
2011-12-15,18.181,18.228,17.431,17.678,8099513,0
2011-12-16,17.764,17.904,17.364,17.44,10321297,0
2011-12-19,17.575,17.813,17.156,17.222,7287146,0
2011-12-20,18.107,19.132,17.933,18.761,11827119,0
2011-12-21,18.581,18.724,18.143,18.486,10000194,0
2011-12-22,19.102,19.825,19.083,19.722,11493871,0
2011-12-23,19.722,19.941,19.504,19.799,5131573,0
2011-12-27,19.712,19.95,19.578,19.761,4443058,0
2011-12-28,19.712,19.751,19.34,19.446,4545079,0
2011-12-29,19.494,19.578,19.34,19.474,3600076,0
2011-12-30,19.389,19.693,19.36,19.398,3388679,0
2012-01-03,19.864,20.169,19.683,19.997,7781647,0
2012-01-04,19.303,19.808,18.697,19.722,10027249,0
2012-01-05,19.465,19.921,19.389,19.617,9057419,0
2012-01-06,19.636,19.693,19.36,19.418,7628469,0
2012-01-09,19.34,20.967,19.181,20.463,19187045,0
2012-01-10,20.909,21.614,20.179,20.282,24273710,0
2012-01-11,20.064,20.473,19.96,20.252,8155600,0
2012-01-12,20.199,20.291,19.664,20.234,8589140,0
2012-01-13,19.903,20.084,19.626,20.006,5416821,0
2012-01-17,20.242,20.51,20.084,20.189,7831644,0
2012-01-18,20.272,21.461,20.12,21.395,10719519,0
2012-01-19,22.203,23.01,21.801,22.697,18540412,0
2012-01-20,22.564,22.61,21.753,21.85,11693858,0
2012-01-23,21.831,22.193,21.377,21.424,10194244,0
2012-01-24,21.367,22.213,21.072,22.001,9879250,0
2012-01-25,21.957,22.02,21.242,21.5,13691296,0
2012-01-26,21.88,22.145,20.909,21.261,18247223,0
2012-01-27,18.998,20.805,18.972,20.616,43339593,0
2012-01-30,20.321,20.331,19.912,20.044,9235301,0
2012-01-31,20.12,20.262,19.844,19.893,11323822,0
2012-02-01,19.95,20.805,19.95,20.606,10924649,0
2012-02-02,20.606,20.758,20.311,20.538,7837851,0
2012-02-03,20.853,21.89,20.777,21.433,12430106,0
2012-02-06,21.357,21.673,20.938,21.594,8925772,0
2012-02-07,21.5,22.27,21.298,21.88,12743545,0
2012-02-08,21.909,22.277,21.623,21.948,8696482,0
2012-02-09,21.753,22.27,21.719,22.03,8724302,0
2012-02-10,21.929,21.929,21.424,21.594,8550248,0
2012-02-13,21.735,21.763,21.072,21.357,11187138,0
2012-02-14,21.289,21.673,21.138,21.453,8654430,0
2012-02-15,21.709,23.798,21.673,22.963,28407962,0
2012-02-16,22.849,22.934,22.354,22.83,9400222,0
2012-02-17,22.963,23.266,22.687,23.001,8331135,0
2012-02-21,22.362,23.038,22.354,22.59,6764184,0
2012-02-22,22.63,23.104,22.488,22.6,7362012,0
2012-02-23,21.735,22.61,21.525,22.345,11249008,0
2012-02-24,22.41,22.905,22.307,22.546,6621570,0
2012-02-27,22.307,22.63,21.957,22.382,9604033,0
2012-02-28,22.488,22.677,22.184,22.564,9805908,0
2012-02-29,22.61,22.637,21.614,21.633,14792368,0
2012-03-01,21.327,21.753,21.082,21.185,15877035,0
2012-03-02,21.09,21.443,20.863,20.9,9013192,0
2012-03-05,20.938,21.062,20.217,20.272,11798236,0
2012-03-06,20.044,20.34,19.883,20.044,9861204,0
2012-03-07,20.159,20.548,20.159,20.35,5318401,0
2012-03-08,20.596,20.616,20.11,20.367,6251146,0
2012-03-09,20.34,20.681,20.084,20.36,7794112,0
2012-03-12,20.331,20.416,19.931,20.102,6421090,0
2012-03-13,20.262,20.463,20.12,20.252,14447524,0
2012-03-14,20.044,20.054,19.379,19.578,14767527,0
2012-03-15,19.617,20.321,19.617,20.272,9412130,0
2012-03-16,20.321,20.425,20.159,20.367,5424863,0
2012-03-19,20.377,20.681,20.291,20.587,5922472,0
2012-03-20,19.883,20.242,19.864,20.102,8190019,0
2012-03-21,19.864,20.291,19.834,20.13,6404426,0
2012-03-22,19.969,20.102,19.825,19.912,6297086,0
2012-03-23,19.903,20.234,19.834,20.064,6451224,0
2012-03-26,20.208,20.491,20.13,20.36,6178048,0
2012-03-27,20.548,21.525,20.548,21.128,13145507,0
2012-03-28,21.289,21.604,20.9,21.298,13605389,0
2012-03-29,21.108,21.811,21.013,21.735,11289529,0
2012-03-30,21.86,21.919,21.525,21.744,8521757,0
2012-04-02,21.574,21.753,21.516,21.604,8934516,0
2012-04-03,21.516,21.516,20.7,20.833,11986892,0
2012-04-04,20.596,20.72,20.387,20.528,8393601,0
2012-04-05,20.377,20.454,20.035,20.199,6731631,0
2012-04-09,19.978,20.084,19.789,19.874,4938857,0
2012-04-10,20.093,20.387,19.825,19.844,9335848,0
2012-04-11,20.074,20.768,19.799,20.671,12572158,0
2012-04-12,20.662,21.138,20.616,20.928,8487501,0
2012-04-13,20.786,20.833,20.102,20.149,8381948,0
2012-04-16,20.252,20.396,19.722,19.808,9715761,0
2012-04-17,19.874,20.626,19.874,20.548,7356154,0
2012-04-18,20.387,20.387,19.997,20.11,5458320,0
2012-04-19,20.054,20.272,19.712,19.893,9246658,0
2012-04-20,19.693,19.903,19.455,19.578,11617142,0
2012-04-23,19.34,19.504,19.083,19.172,10650605,0
2012-04-24,19.19,21.386,18.561,20.557,37687445,0
2012-04-25,20.634,20.786,18.924,19.816,39397354,0
2012-04-26,19.825,20.331,19.722,20.252,11240801,0
2012-04-27,20.282,20.548,19.941,20.208,7909214,0
2012-04-30,20.199,20.425,20.054,20.367,6088822,0
2012-05-01,20.291,20.805,20.208,20.396,4803730,0
2012-05-02,20.199,20.282,19.844,19.969,9279014,0
2012-05-03,19.96,19.987,19.102,19.321,9945985,0
2012-05-04,19.152,19.152,18.448,18.733,11405195,0
2012-05-07,18.733,18.733,18.2,18.297,9894877,0
2012-05-08,18.191,18.228,17.696,17.991,10709891,0
2012-05-09,17.668,18.218,17.584,18.07,10663372,0
2012-05-10,17.734,17.963,16.823,17.175,14881268,0
2012-05-11,17.06,17.421,16.964,17.06,7901615,0
2012-05-14,16.842,16.89,16.635,16.7,5410806,0
2012-05-15,17.203,17.705,16.737,16.794,11211542,0
2012-05-16,16.861,17.117,16.405,16.424,5913463,0
2012-05-17,16.444,16.595,16.129,16.158,6874083,0
2012-05-18,16.48,17.07,16.415,16.662,15026531,0
2012-05-21,16.546,17.203,16.546,17.089,10918019,0
2012-05-22,17.098,17.411,16.908,17.098,9329812,0
2012-05-23,16.755,16.881,16.158,16.376,16658576,0
2012-05-24,16.386,16.424,16.025,16.158,12234129,0
2012-05-25,16.176,16.528,16.158,16.299,8231163,0
2012-05-29,16.434,16.709,16.396,16.546,7309438,0
2012-05-30,16.348,16.528,16.062,16.405,7297942,0
2012-05-31,16.405,16.47,16.062,16.348,7371302,0
2012-06-01,15.919,16.129,15.78,15.988,8762032,0
2012-06-04,16.015,16.149,15.711,15.881,8791232,0
2012-06-05,15.9,16.29,15.871,16.158,6948412,0
2012-06-06,16.262,16.652,16.205,16.615,6474190,0
2012-06-07,16.405,16.518,15.653,15.75,17225131,0
2012-06-08,15.842,16.129,15.682,16.053,13841805,0
2012-06-11,16.186,16.299,15.57,15.586,9522237,0
2012-06-12,15.835,15.89,15.522,15.788,9853294,0
2012-06-13,15.77,15.968,15.426,15.551,12656289,0
2012-06-14,15.551,15.605,15.16,15.396,10778088,0
2012-06-15,15.368,15.623,15.284,15.613,9946828,0
2012-06-18,15.512,15.643,15.396,15.541,8096645,0
2012-06-19,15.623,15.871,15.551,15.643,9842539,0
2012-06-20,15.682,16.006,15.605,15.9,6945717,0
2012-06-21,15.788,15.871,15.036,15.094,9823759,0
2012-06-22,15.168,15.35,15.036,15.245,14997221,0
2012-06-25,14.997,14.997,14.658,14.817,4956659,0
2012-06-26,14.797,14.922,14.58,14.685,6486993,0
2012-06-27,14.658,14.904,14.59,14.807,4467523,0
2012-06-28,14.668,14.904,14.55,14.759,7196891,0
2012-06-29,14.968,15.512,14.958,15.502,7114817,0
2012-07-02,15.435,15.444,14.968,15.064,4566718,0
2012-07-03,15.084,15.416,15.044,15.341,1950210,0
2012-07-05,15.255,15.541,15.124,15.331,4024986,0
2012-07-06,15.084,15.104,14.648,14.807,4862670,0
2012-07-09,14.74,14.74,14.332,14.448,5203729,0
2012-07-10,14.57,14.817,14.027,14.104,6918046,0
2012-07-11,14.056,14.255,13.8,13.954,7400645,0
2012-07-12,13.809,13.916,13.467,13.791,9717450,0
2012-07-13,13.847,13.981,13.724,13.781,5619833,0
2012-07-16,13.733,13.828,13.496,13.581,7318713,0
2012-07-17,13.61,13.659,13.315,13.562,6280992,0
2012-07-18,13.542,14.628,13.534,14.456,10766827,0
2012-07-19,14.55,15.074,14.54,15.054,11677324,0
2012-07-20,14.94,15.16,14.74,14.877,10435394,0
2012-07-23,14.511,14.54,13.954,14.465,6040119,0
2012-07-24,14.342,14.43,13.828,14.085,15608554,0
2012-07-25,15.255,16.158,15.142,15.682,22545437,0
2012-07-26,15.815,16.139,15.561,15.997,14191696,0
2012-07-27,16.149,17.08,15.958,16.908,16889115,0
2012-07-30,16.813,17.098,16.451,16.68,11084277,0
2012-07-31,16.7,16.89,16.358,16.662,10606086,0
2012-08-01,16.652,17.166,15.377,16.833,43537726,0
2012-08-02,16.47,17.032,16.328,16.709,14727130,0
2012-08-03,16.974,17.241,16.804,17.184,8163242,0
2012-08-06,17.26,17.783,17.241,17.705,11296277,0
2012-08-07,17.774,18.363,17.774,18.107,11027161,0
2012-08-08,18.04,18.277,17.754,17.843,6591002,0
2012-08-09,17.868,18.61,17.803,18.438,11505506,0
2012-08-10,18.277,18.373,18.07,18.287,6805007,0
2012-08-13,18.2,18.343,17.803,17.981,5910439,0
2012-08-14,18,18,17.022,17.175,13645491,0
2012-08-15,17.279,17.658,17.279,17.527,9436641,0
2012-08-16,17.933,18.126,17.658,17.668,10441919,0
2012-08-17,17.658,17.843,17.459,17.537,7806810,0
2012-08-20,17.478,17.668,17.279,17.421,7817714,0
2012-08-21,17.431,17.687,17.241,17.298,8570555,0
2012-08-22,17.212,17.431,17.07,17.355,8032441,0
2012-08-23,17.298,17.565,17.203,17.327,6194496,0
2012-08-24,17.241,17.289,16.774,16.861,7405205,0
2012-08-27,16.918,16.974,16.652,16.871,6088377,0
2012-08-28,16.794,17.547,16.68,17.431,10725301,0
2012-08-29,17.383,17.687,17.383,17.565,5337242,0
2012-08-30,17.212,17.222,16.69,16.871,8094781,0
2012-08-31,17.022,17.108,16.49,16.575,6909618,0
2012-09-04,16.509,17.003,16.451,16.813,7951478,0
2012-09-05,16.784,16.899,16.595,16.625,6687838,0
2012-09-06,16.948,17.45,16.918,17.327,10445471,0
2012-09-07,17.308,18.117,17.203,17.783,10335029,0
2012-09-10,17.813,17.813,17.298,17.308,5650247,0
2012-09-11,17.298,17.774,17.231,17.621,6358771,0
2012-09-12,17.734,18.448,17.687,18.373,11373622,0
2012-09-13,18.257,18.619,17.981,18.448,9182567,0
2012-09-14,18.43,19.008,18.297,18.373,7456596,0
2012-09-17,18.334,18.619,18.2,18.411,5337736,0
2012-09-18,18.343,18.343,17.914,18,5411849,0
2012-09-19,17.923,18.06,17.843,17.943,4130367,0
2012-09-20,17.823,17.897,17.604,17.658,4505136,0
2012-09-21,17.793,17.963,17.45,17.575,6156517,0
2012-09-24,17.364,17.478,17.231,17.364,3725984,0
2012-09-25,17.459,17.507,16.974,16.974,3927486,0
2012-09-26,16.918,17.003,16.299,16.518,7064082,0
2012-09-27,16.575,16.881,16.405,16.794,4584948,0
2012-09-28,16.575,16.635,16.253,16.262,9614296,0
2012-10-01,16.358,16.518,15.89,15.939,9384200,0
2012-10-02,16.1,16.186,15.806,15.9,9095505,0
2012-10-03,16.015,16.109,15.74,15.788,7872778,0
2012-10-04,15.91,15.997,15.57,15.871,7869217,0
2012-10-05,16.015,16.318,15.692,15.825,6159726,0
2012-10-08,15.72,16.044,15.531,15.788,4194477,0
2012-10-09,15.806,15.91,15.512,15.76,6068084,0
2012-10-10,15.78,15.881,15.483,15.541,5431908,0
2012-10-11,15.663,15.806,15.512,15.541,4863128,0
2012-10-12,15.531,15.596,15.303,15.541,6670821,0
2012-10-15,15.702,15.997,15.57,15.958,5657021,0
2012-10-16,16.025,16.774,15.978,16.615,12127665,0
2012-10-17,16.318,16.642,16.271,16.451,6181118,0
2012-10-18,17.45,18.267,16.842,17.298,27084620,0
2012-10-19,17.27,17.468,16.813,16.908,8347576,0
2012-10-22,16.764,17.003,16.625,16.833,5373184,0
2012-10-23,16.556,16.794,16.309,16.7,8726948,0
2012-10-24,16.709,16.709,15.124,15.196,21660079,0
2012-10-25,15.084,15.35,14.988,15.274,9557146,0
2012-10-26,15.178,15.871,15.114,15.76,11990359,0
2012-10-31,15.76,15.815,15.322,15.75,8233872,0
2012-11-01,15.74,16.509,15.633,16.415,10183261,0
2012-11-02,16.575,16.625,16.253,16.271,4748163,0
2012-11-05,16.044,16.662,15.881,16.575,6324805,0
2012-11-06,16.642,16.813,16.49,16.67,6575223,0
2012-11-07,17.327,17.614,16.405,16.89,15015987,0
2012-11-08,17.222,17.251,16.709,16.728,8783636,0
2012-11-09,16.642,16.948,16.518,16.774,7409571,0
2012-11-12,16.881,17.089,16.67,16.908,6468064,0
2012-11-13,16.784,16.804,16.47,16.49,8190894,0
2012-11-14,16.842,17.089,16.625,16.68,9809433,0
2012-11-15,16.737,16.833,16.015,16.062,9120331,0
2012-11-16,16.129,16.158,15.225,15.512,12972934,0
2012-11-19,15.672,15.968,15.435,15.551,7344843,0
2012-11-20,15.473,15.643,15.293,15.35,8172489,0
2012-11-21,15.426,15.551,15.331,15.406,7063385,0
2012-11-23,15.416,15.871,15.416,15.871,2853085,0
2012-11-26,15.815,16.044,15.711,15.978,4378441,0
2012-11-27,15.968,16.434,15.862,16.243,6595734,0
2012-11-28,16.167,16.984,16.08,16.908,14702921,0
2012-11-29,16.948,17.203,16.928,17.126,7497570,0
2012-11-30,17.108,17.184,16.881,17.089,6315834,0
2012-12-03,17.203,17.44,16.948,16.993,7980947,0
2012-12-04,17.203,17.393,17.08,17.126,11741464,0
2012-12-05,17.089,17.517,16.984,17.459,10238291,0
2012-12-06,17.364,18.218,17.364,18.152,14560494,0
2012-12-07,18.126,18.353,17.923,18.334,9192990,0
2012-12-10,18.343,18.561,18.237,18.325,7454224,0
2012-12-11,18.277,18.716,18.136,18.218,9619343,0
2012-12-12,18.334,18.382,17.981,18.03,5949856,0
2012-12-13,18,18.534,17.943,18.402,8137686,0
2012-12-14,18.297,18.964,18.136,18.619,7271328,0
2012-12-17,18.649,18.837,18.466,18.798,5074998,0
2012-12-18,18.743,19.275,18.733,19.257,7578982,0
2012-12-19,19.303,19.646,19.066,19.162,7028101,0
2012-12-20,19.132,19.465,18.915,19.34,5649333,0
2012-12-21,19.162,19.209,18.761,19.172,8208516,0
2012-12-24,18.724,19.073,18.457,19.018,1957146,0
2012-12-26,19.018,19.389,18.788,18.905,3096611,0
2012-12-27,18.964,18.964,18.466,18.808,4694283,0
2012-12-28,18.61,18.677,18.392,18.42,5421444,0
2012-12-31,18.457,18.798,18.257,18.697,8214454,0
2013-01-02,19.132,19.655,19.018,19.534,6422467,0
2013-01-03,19.465,19.674,19.112,19.172,6657353,0
2013-01-04,19.152,19.418,19.093,19.369,7459235,0
2013-01-07,19.295,19.321,18.99,19.152,5591078,0
2013-01-08,19.008,19.008,18.581,18.743,8775851,0
2013-01-09,18.733,19.046,18.629,18.964,5780289,0
2013-01-10,19.056,19.36,18.998,19.295,6887622,0
2013-01-11,19.295,19.674,19.275,19.636,6374711,0
2013-01-14,19.55,19.834,19.484,19.789,7052441,0
2013-01-15,19.646,19.987,19.428,19.969,6421540,0
2013-01-16,19.854,20.12,19.808,19.941,4975315,0
2013-01-17,20.406,20.768,19.987,20.226,6664062,0
2013-01-18,20.189,20.425,20.035,20.425,6335402,0
2013-01-22,20.36,20.9,20.321,20.435,7005752,0
2013-01-23,20.435,20.626,20.179,20.226,7213618,0
2013-01-24,20.13,20.616,20.074,20.435,10004472,0
2013-01-25,20.681,21.516,20.435,21.453,16294828,0
2013-01-28,21.461,21.719,21.09,21.099,10744599,0
2013-01-29,20.977,21.099,20.491,20.51,8242007,0
2013-01-30,20.454,20.758,20.454,20.51,6298581,0
2013-01-31,20.606,21.298,20.491,21.271,9990378,0
2013-02-01,21.225,21.414,21.099,21.215,7559849,0
2013-02-04,21.298,21.841,21.118,21.138,8192038,0
2013-02-05,21.252,21.534,21.166,21.279,4946164,0
2013-02-06,21.157,21.367,21.006,21.271,5640107,0
2013-02-07,21.232,21.317,21.006,21.261,5154060,0
2013-02-08,21.225,21.232,20.662,20.758,6587124,0
2013-02-11,20.786,20.928,20.596,20.634,4030880,0
2013-02-12,20.681,20.749,20.454,20.538,3967149,0
2013-02-13,20.52,20.662,20.226,20.596,5890465,0
2013-02-14,20.454,20.681,20.044,20.606,5147715,0
2013-02-15,20.653,20.796,20.387,20.777,5930015,0
2013-02-19,20.528,21.148,20.272,21.148,5750145,0
2013-02-20,21.082,21.185,20.616,20.634,4051423,0
2013-02-21,20.557,20.557,20.074,20.272,4989813,0
2013-02-22,20.387,20.567,20.208,20.387,2684493,0
2013-02-25,20.596,20.606,19.693,19.693,5791073,0
2013-02-26,19.799,19.931,19.122,19.446,12195629,0
2013-02-27,19.474,19.816,19.33,19.693,5214698,0
2013-02-28,19.646,19.95,19.504,19.655,5326048,0
2013-03-01,19.568,19.655,19.379,19.474,4587297,0
2013-03-04,19.474,19.494,19.056,19.132,5352614,0
2013-03-05,19.2,19.484,18.905,18.99,9886764,0
2013-03-06,19.122,19.35,19.027,19.122,6327923,0
2013-03-07,19.646,20.149,19.646,20.074,7915179,0
2013-03-08,20.169,20.217,19.588,19.664,6043106,0
2013-03-11,19.598,19.903,19.504,19.854,3724844,0
2013-03-12,19.761,19.95,19.674,19.741,2935981,0
2013-03-13,19.722,19.761,19.35,19.524,3784455,0
2013-03-14,19.722,19.997,19.418,19.494,3609065,0
2013-03-15,19.379,19.474,19.122,19.172,5906043,0
2013-03-18,18.136,19.303,18.07,19.209,13216208,0
2013-03-19,18.117,18.6,17.724,18.191,17766006,0
2013-03-20,17.904,18.411,17.897,18.353,6987383,0
2013-03-21,17.678,17.991,17.63,17.953,13900188,0
2013-03-22,18.05,18.191,17.714,17.793,7560476,0
2013-03-25,17.868,18.152,17.764,18.02,7848632,0
2013-03-26,18.117,18.117,17.594,17.724,9462817,0
2013-03-27,17.648,17.86,17.594,17.744,9683686,0
2013-03-28,17.734,17.852,17.555,17.621,8280936,0
2013-04-01,17.668,17.803,17.537,17.621,4969461,0
2013-04-02,17.668,17.803,17.346,17.364,5447296,0
2013-04-03,17.403,17.696,17.289,17.364,4775954,0
2013-04-04,17.421,17.421,17.041,17.222,5744006,0
2013-04-05,16.149,16.774,15.919,16.68,13723891,0
2013-04-08,16.974,17.003,16.652,16.948,5142053,0
2013-04-09,16.938,17.26,16.928,17.108,4381891,0
2013-04-10,17.336,18.107,17.231,17.904,12331797,0
2013-04-11,17.774,17.86,17.45,17.638,6968909,0
2013-04-12,17.537,17.813,17.336,17.793,5865469,0
2013-04-15,17.658,17.86,17.184,17.203,6034477,0
2013-04-16,17.336,17.431,17.022,17.241,6008126,0
2013-04-17,17.089,17.298,16.755,16.823,5152727,0
2013-04-18,16.908,16.957,16.396,16.46,4901560,0
2013-04-19,16.528,16.585,16.214,16.253,6661317,0
2013-04-22,16.253,16.386,16.09,16.271,5154071,0
2013-04-23,16.405,16.823,16.318,16.499,14618110,0
2013-04-24,15.35,15.643,14.847,14.912,36051754,0
2013-04-25,14.997,15.331,14.896,15.124,9447361,0
2013-04-26,15.074,15.168,14.978,15.007,7867647,0
2013-04-29,15.026,15.406,15.026,15.265,10160856,0
2013-04-30,15.265,16.015,15.215,15.73,12152015,0
2013-05-01,15.672,15.862,15.426,15.502,8620428,0
2013-05-02,15.551,15.653,15.426,15.492,8643896,0
2013-05-03,15.596,15.788,15.492,15.663,4825971,0
2013-05-06,15.75,16.129,15.663,16.09,11153213,0
2013-05-07,15.997,16.149,15.835,15.968,6689805,0
2013-05-08,15.852,16.46,15.842,16.434,8532933,0
2013-05-09,16.386,16.575,16.299,16.48,5595578,0
2013-05-10,16.528,16.652,16.368,16.499,5829306,0
2013-05-13,16.434,16.536,16.348,16.415,4825605,0
2013-05-14,16.444,16.47,16.243,16.253,8544565,0
2013-05-15,16.253,16.281,16.006,16.224,7058749,0
2013-05-16,16.823,17.126,16.625,16.899,12502952,0
2013-05-17,16.794,16.861,16.615,16.737,6687026,0
2013-05-20,16.709,16.842,16.605,16.709,4849248,0
2013-05-21,16.7,16.842,16.625,16.764,5266100,0
2013-05-22,16.745,16.784,16.48,16.556,9826844,0
2013-05-23,16.309,16.528,16.309,16.424,7358824,0
2013-05-24,16.386,16.518,16.299,16.49,5912108,0
2013-05-28,16.652,16.813,16.536,16.605,5264658,0
2013-05-29,16.546,17.184,16.528,17.098,10240897,0
2013-05-30,17.146,17.279,17.013,17.117,4665142,0
2013-05-31,17.041,17.166,16.851,16.851,4704838,0
2013-06-03,16.813,16.899,16.595,16.635,6478074,0
2013-06-04,16.546,16.7,16.46,16.528,5458287,0
2013-06-05,16.48,17.754,16.368,17.621,17649380,0
2013-06-06,17.823,18.152,17.289,17.555,9529572,0
2013-06-07,17.604,18.136,17.487,18.117,8075486,0
2013-06-10,18.117,18.2,17.868,18.088,7375430,0
2013-06-11,17.904,17.904,17.355,17.393,5897708,0
2013-06-12,17.517,17.774,17.383,17.478,4660343,0
2013-06-13,17.431,18.353,17.421,18.315,8833703,0
2013-06-14,18.267,18.649,18.03,18.107,6814362,0
2013-06-17,18.21,18.297,17.971,18.117,5324811,0
2013-06-18,18.143,18.373,18.143,18.181,4294354,0
2013-06-19,18.162,18.334,17.971,18.181,6585739,0
2013-06-20,18.126,18.466,18.03,18.237,11222869,0
2013-06-21,18.257,18.334,17.86,17.86,14288775,0
2013-06-24,17.604,17.714,17.156,17.575,7083340,0
2013-06-25,17.724,17.897,17.373,17.497,5569508,0
2013-06-26,17.63,17.63,17.289,17.547,4299921,0
2013-06-27,17.668,18.162,17.638,18.107,5604285,0
2013-06-28,18.107,18.392,17.852,18.353,9745539,0
2013-07-01,18.438,18.706,18.297,18.514,5651792,0
2013-07-02,18.486,18.514,18.08,18.181,3717604,0
2013-07-03,18.162,18.363,18.088,18.343,1797055,0
2013-07-05,18.448,18.649,18.343,18.639,2715868,0
2013-07-08,18.697,18.934,18.325,18.325,6096652,0
2013-07-09,18.411,18.753,18.411,18.697,2928396,0
2013-07-10,18.818,18.998,18.639,18.706,4558325,0
2013-07-11,18.895,19.19,18.876,19.162,5151595,0
2013-07-12,19.172,19.484,19.093,19.34,3604258,0
2013-07-15,19.321,19.761,19.247,19.437,4069947,0
2013-07-16,19.455,19.541,19.247,19.534,2620440,0
2013-07-17,19.484,19.883,19.35,19.712,3951820,0
2013-07-18,19.769,20.074,19.703,19.987,3537629,0
2013-07-19,19.921,20.189,19.854,19.997,3535314,0
2013-07-22,19.664,19.751,19.33,19.722,6104617,0
2013-07-23,19.816,20.367,19.607,20.282,13912304,0
2013-07-24,20.671,20.739,19.987,20.587,13678396,0
2013-07-25,20.616,21.013,20.596,20.977,7377033,0
2013-07-26,20.853,20.909,20.425,20.454,6258893,0
2013-07-29,20.387,20.587,20.282,20.435,4626479,0
2013-07-30,20.52,20.909,20.51,20.815,4873669,0
2013-07-31,20.786,20.909,20.482,20.596,5274991,0
2013-08-01,20.681,20.938,20.616,20.881,3957989,0
2013-08-02,20.786,20.863,20.644,20.72,2927222,0
2013-08-05,20.644,21.118,20.626,20.928,2798126,0
2013-08-06,20.891,21.082,20.671,20.9,3284782,0
2013-08-07,21.033,21.148,20.796,20.909,4793834,0
2013-08-08,20.996,21.09,20.863,21.062,2444627,0
2013-08-09,20.957,21.006,19.816,19.883,11547145,0
2013-08-12,19.646,19.674,19.418,19.568,12690736,0
2013-08-13,19.636,20.169,19.578,20.11,5308031,0
2013-08-14,20.12,20.272,19.997,20.054,2927868,0
2013-08-15,19.465,19.626,19.285,19.295,6326860,0
2013-08-16,19.313,19.588,19.295,19.428,4028703,0
2013-08-19,19.455,19.504,19.036,19.066,3079371,0
2013-08-20,19.112,19.559,19.073,19.303,3488263,0
2013-08-21,19.227,19.295,18.905,18.915,3487832,0
2013-08-22,18.944,19.142,18.769,18.924,4419228,0
2013-08-23,19.056,19.093,18.753,18.761,6140812,0
2013-08-26,18.753,18.905,18.504,18.551,6662339,0
2013-08-27,18.411,18.42,17.953,18.01,5974719,0
2013-08-28,18.03,18.257,18,18.07,3791002,0
2013-08-29,18.05,18.237,17.887,17.933,4318145,0
2013-08-30,18,18.162,17.783,17.963,5675392,0
2013-09-03,18.162,18.571,18.162,18.486,6976264,0
2013-09-04,18.581,19.769,18.495,19.693,11620799,0
2013-09-05,19.664,19.761,19.398,19.484,3818898,0
2013-09-06,19.626,19.978,19.465,19.799,5007420,0
2013-09-09,19.893,19.95,19.646,19.834,3484047,0
2013-09-10,19.921,20.149,19.825,20.102,3626291,0
2013-09-11,20.054,20.491,20.054,20.35,4047505,0
2013-09-12,20.387,20.51,20.093,20.11,3880049,0
2013-09-13,20.189,20.226,19.903,19.978,3735194,0
2013-09-16,20.159,20.199,19.941,20.016,4201375,0
2013-09-17,20.035,20.377,19.95,20.36,6583345,0
2013-09-18,20.311,20.681,20.301,20.587,5553656,0
2013-09-19,20.587,20.71,20.311,20.36,3498556,0
2013-09-20,20.377,20.435,19.874,19.95,5694705,0
2013-09-23,19.997,20.016,19.408,19.494,9851612,0
2013-09-24,19.227,19.408,19.066,19.2,9231572,0
2013-09-25,19.209,19.257,19.027,19.102,4337827,0
2013-09-26,19.181,19.693,19.102,19.152,3913933,0
2013-09-27,19.112,19.227,18.866,18.964,4029482,0
2013-09-30,18.778,19.19,18.677,18.876,4526825,0
2013-10-01,19.112,19.437,18.934,19.152,7921710,0
2013-10-02,18.99,19.295,18.982,19.181,4053287,0
2013-10-03,19.093,19.418,18.954,19.132,5775279,0
2013-10-04,19.132,19.931,19.066,19.816,5917722,0
2013-10-07,19.636,19.816,19.514,19.541,3754664,0
2013-10-08,19.534,19.741,19.162,19.369,5020267,0
2013-10-09,19.465,19.534,18.571,19.018,6988001,0
2013-10-10,19.209,19.303,18.954,19.018,7609003,0
2013-10-11,18.964,19.295,18.944,19.181,4398523,0
2013-10-14,19.073,19.588,19.036,19.588,3163476,0
2013-10-15,19.504,19.578,19.056,19.073,3696451,0
2013-10-16,19.578,20.102,19.559,19.987,8666017,0
2013-10-17,19.834,19.864,19.524,19.655,4971325,0
2013-10-18,19.825,19.912,19.626,19.789,4559127,0
2013-10-21,19.751,19.883,19.664,19.816,3517264,0
2013-10-22,19.33,20.34,19.257,19.35,12938592,0
2013-10-23,19.102,19.142,18.06,18.107,19832583,0
2013-10-24,18.088,18.228,17.604,17.668,14049920,0
2013-10-25,17.823,17.981,17.63,17.774,9011524,0
2013-10-28,17.783,17.981,17.696,17.914,7222125,0
2013-10-29,18.04,18.172,17.963,18.06,4382985,0
2013-10-30,18.098,18.2,17.658,17.754,5439399,0
2013-10-31,17.734,17.833,17.638,17.714,4833232,0
2013-11-01,17.754,17.803,17.45,17.565,4709437,0
2013-11-04,17.648,17.803,17.507,17.555,4830343,0
2013-11-05,17.507,17.774,17.478,17.638,3779982,0
2013-11-06,17.658,17.833,17.594,17.783,4186101,0
2013-11-07,17.793,17.904,17.678,17.754,7043963,0
2013-11-08,17.764,18.315,17.714,18.315,5997111,0
2013-11-11,18.287,18.343,17.914,18.126,5765650,0
2013-11-12,18.117,18.687,18.088,18.629,6013672,0
2013-11-13,18.495,18.59,18.21,18.334,8434275,0
2013-11-14,17.696,18.448,17.678,18.438,14832849,0
2013-11-15,18.476,19.112,18.438,18.856,16036696,0
2013-11-18,18.876,18.905,18.59,18.619,5607079,0
2013-11-19,18.59,18.61,18.267,18.438,14925847,0
2013-11-20,18.524,19.018,18.495,18.915,12880264,0
2013-11-21,18.964,19.162,18.798,19.132,10690476,0
2013-11-22,19.162,19.693,19.102,19.541,11474415,0
2013-11-25,19.588,19.588,19.181,19.474,8439684,0
2013-11-26,19.474,19.524,19.181,19.19,10784330,0
2013-11-27,19.295,19.446,19.247,19.33,9044568,0
2013-11-29,19.33,19.437,19.266,19.266,2747265,0
2013-12-02,19.266,19.398,19.112,19.303,5212522,0
2013-12-03,19.227,19.524,19.162,19.36,10983217,0
2013-12-04,19.227,19.854,19.2,19.808,11252759,0
2013-12-05,19.844,20.406,19.761,20.291,12806020,0
2013-12-06,20.435,20.691,20.208,20.596,16924983,0
2013-12-09,20.606,20.928,20.548,20.606,11861323,0
2013-12-10,20.52,20.823,20.321,20.52,8099773,0
2013-12-11,20.473,20.729,20.226,20.262,7728466,0
2013-12-12,20.252,20.252,19.55,19.617,11066920,0
2013-12-13,19.761,19.834,19.559,19.646,6351827,0
2013-12-16,19.779,20.093,19.731,19.997,6922152,0
2013-12-17,19.969,20.262,19.903,19.921,5859245,0
2013-12-18,19.903,20.242,19.674,20.234,9002532,0
2013-12-19,20.179,20.36,20.13,20.149,7255534,0
2013-12-20,20.234,20.729,20.189,20.691,12465410,0
2013-12-23,20.758,20.833,20.557,20.606,6322313,0
2013-12-24,20.406,20.805,20.406,20.729,2875527,0
2013-12-26,20.777,20.909,20.729,20.823,3096236,0
2013-12-27,20.853,21.195,20.815,21.118,3837254,0
2013-12-30,21.099,21.564,21.033,21.414,5750615,0
2013-12-31,21.461,21.584,21.347,21.453,3471553,0
2014-01-02,21.453,21.525,21.176,21.367,5948838,0
2014-01-03,21.433,21.69,21.279,21.643,5134237,0
2014-01-06,21.643,21.763,21.49,21.5,8851468,0
2014-01-07,21.564,21.663,21.298,21.534,11010165,0
2014-01-08,21.574,21.841,21.525,21.783,12645383,0
2014-01-09,21.801,21.811,21.404,21.699,13179687,0
2014-01-10,21.783,22.745,21.424,22.372,21767511,0
2014-01-13,23.827,24.672,23.57,24.064,38670599,0
2014-01-14,24.37,24.415,23.827,24.16,12719278,0
2014-01-15,24.113,24.672,24.113,24.601,7205226,0
2014-01-16,24.521,24.672,24.435,24.511,3996709,0
2014-01-17,24.571,24.739,24.389,24.71,6948031,0
2014-01-21,24.739,25.205,24.591,24.739,6281126,0
2014-01-22,24.865,24.947,24.501,24.885,5874163,0
2014-01-23,24.608,25.054,24.415,24.72,12872352,0
2014-01-24,26.279,27.324,26.184,26.348,40451985,0
2014-01-27,26.357,26.649,26.108,26.536,14331741,0
2014-01-28,26.012,26.224,25.766,26.147,11435566,0
2014-01-29,25.966,26.612,25.949,26.357,10022395,0
2014-01-30,26.64,26.64,26.117,26.49,6889555,0
2014-01-31,26.012,26.224,25.244,25.29,16940003,0
2014-02-03,25.083,25.643,24.927,25.045,11834771,0
2014-02-04,25.168,25.624,25.063,25.435,9171646,0
2014-02-05,25.367,25.594,24.885,25.453,7847206,0
2014-02-06,25.585,26.157,25.546,25.673,6410338,0
2014-02-07,25.643,25.92,25.463,25.9,26788605,0
2014-02-10,25.813,26.393,25.794,26.357,8381592,0
2014-02-11,26.298,26.421,26.022,26.289,5843130,0
2014-02-12,26.147,26.471,25.633,25.756,8435376,0
2014-02-13,25.518,26.117,25.492,26.108,9277709,0
2014-02-14,26.147,26.298,25.966,26.06,5584973,0
2014-02-18,25.975,26.411,25.804,26.1,6136227,0
2014-02-19,26.032,26.137,25.738,25.851,6520514,0
2014-02-20,26.204,26.984,25.831,26.051,18994116,0
2014-02-21,26.622,26.746,26.233,26.566,18498951,0
2014-02-24,26.174,26.649,25.3,26.214,11423541,0
2014-02-25,26.251,26.451,25.693,25.747,7046523,0
2014-02-26,25.396,25.766,25.377,25.555,6947312,0
2014-02-27,25.537,25.756,25.445,25.673,5916738,0
2014-02-28,25.653,25.804,24.977,25.416,16639098,0
2014-03-03,25.195,25.367,24.977,25.177,5552819,0
2014-03-04,25.244,25.367,24.827,24.957,13901170,0
2014-03-05,25.045,25.3,24.967,25.063,6636472,0
2014-03-06,25.177,25.387,25.063,25.131,6031879,0
2014-03-07,25.14,25.3,24.855,24.957,7793224,0
2014-03-10,24.997,25.168,24.663,24.977,7898204,0
2014-03-11,24.937,25.102,24.074,24.133,15436133,0
2014-03-12,24.123,24.37,23.96,24.217,12297803,0
2014-03-13,24.294,24.397,23.846,23.866,7771584,0
2014-03-14,23.885,24.511,23.866,24.351,7952931,0
2014-03-17,23.951,24.207,23.914,24.103,10226210,0
2014-03-18,24.123,24.672,24.094,24.626,5837264,0
2014-03-19,24.977,25.319,24.901,25.14,7998909,0
2014-03-20,24.927,25.463,24.855,25.159,5104367,0
2014-03-21,25.396,25.473,24.626,24.672,8257377,0
2014-03-24,24.644,24.885,24.332,24.551,5907563,0
2014-03-25,24.644,25.092,24.561,24.901,5802197,0
2014-03-26,24.997,25.063,24.397,24.425,6007217,0
2014-03-27,24.37,24.654,24.064,24.074,4938746,0
2014-03-28,24.113,24.644,24.074,24.351,4460984,0
2014-03-31,24.389,24.71,24.379,24.482,4240880,0
2014-04-01,24.581,25.224,24.581,25.121,6268000,0
2014-04-02,25.121,25.263,24.957,25.045,4010808,0
2014-04-03,25.015,25.546,24.977,25.473,6632581,0
2014-04-04,25.509,25.546,24.541,24.618,7849375,0
2014-04-07,24.473,24.511,23.941,24.074,8904364,0
2014-04-08,24.074,24.264,23.778,23.999,8654221,0
2014-04-09,24.113,24.227,23.714,24.054,8979315,0
2014-04-10,24.217,24.217,23.61,23.62,8045755,0
2014-04-11,23.58,23.798,23.077,23.087,9393399,0
2014-04-14,23.256,23.638,23.01,23.466,8348079,0
2014-04-15,23.58,23.714,22.983,23.657,7558554,0
2014-04-16,23.76,24.236,23.628,23.808,8339874,0
2014-04-17,23.76,24.064,23.628,23.924,10139358,0
2014-04-21,23.856,24.332,23.778,24.16,5498428,0
2014-04-22,24.304,24.837,24.113,24.608,10155082,0
2014-04-23,24.143,24.151,23.238,23.628,19185394,0
2014-04-24,23.924,24.151,23.401,23.99,12654220,0
2014-04-25,23.876,23.914,23.266,23.266,8319357,0
2014-04-28,23.391,23.484,22.63,22.839,10793876,0
2014-04-29,23.02,23.247,22.905,23.077,6837818,0
2014-04-30,23.077,23.522,23.01,23.466,6684733,0
2014-05-01,23.512,23.99,23.448,23.677,6133013,0
2014-05-02,23.677,23.876,23.512,23.522,5372542,0
2014-05-05,23.42,23.667,23.314,23.57,4010231,0
2014-05-06,23.503,23.687,23.333,23.381,4342337,0
2014-05-07,23.371,23.476,23.068,23.448,5213921,0
2014-05-08,23.439,23.905,23.323,23.42,4949143,0
2014-05-09,23.411,23.448,23.048,23.381,4165757,0
2014-05-12,23.512,23.876,23.484,23.551,4311221,0
2014-05-13,23.58,23.704,23.439,23.638,5956382,0
2014-05-14,23.61,23.808,23.247,23.391,8387719,0
2014-05-15,23.733,23.866,23.256,23.484,7001330,0
2014-05-16,23.503,23.522,23.095,23.2,8261341,0
2014-05-19,23.162,23.628,23.162,23.401,7248303,0
2014-05-20,23.381,23.484,23.104,23.104,8473408,0
2014-05-21,23.182,23.457,23.087,23.371,7096420,0
2014-05-22,23.371,23.6,23.353,23.476,5761660,0
2014-05-23,23.522,23.742,23.42,23.551,5957088,0
2014-05-27,23.667,23.99,23.62,23.778,7958005,0
2014-05-28,23.846,24.17,23.788,23.98,9602004,0
2014-05-29,24.143,24.425,24.143,24.187,7446900,0
2014-05-30,24.178,24.197,23.182,23.247,10945546,0
2014-06-02,23.286,23.381,22.973,23.286,10674545,0
2014-06-03,23.219,23.448,23.2,23.304,6623377,0
2014-06-04,23.256,23.58,23.209,23.457,5934880,0
2014-06-05,23.76,23.76,23.333,23.57,5686944,0
2014-06-06,23.677,23.885,23.61,23.657,4560744,0
2014-06-09,23.638,23.818,23.476,23.512,3778310,0
2014-06-10,23.476,23.647,23.411,23.503,4668355,0
2014-06-11,23.484,23.58,23.391,23.439,4008451,0
2014-06-12,23.411,23.57,23.238,23.411,4703699,0
2014-06-13,23.304,23.43,23.192,23.371,6557699,0
2014-06-16,23.401,23.876,23.333,23.696,5948644,0
2014-06-17,23.62,24.094,23.61,23.941,4926829,0
2014-06-18,23.941,24.037,23.687,23.999,3791976,0
2014-06-19,23.846,23.866,23.001,23.01,14960030,0
2014-06-20,23.01,23.192,22.875,23.058,13920939,0
2014-06-23,23.058,23.323,22.992,23.219,4735809,0
2014-06-24,23.247,23.333,22.875,22.934,7458614,0
2014-06-25,22.885,23.095,22.782,22.944,6822877,0
2014-06-26,23.001,23.134,22.839,23.038,4503799,0
2014-06-27,23.02,23.362,22.944,23.256,7215570,0
2014-06-30,23.286,23.512,23.256,23.323,3777452,0
2014-07-01,23.42,23.503,23.229,23.286,4615617,0
2014-07-02,23.333,23.704,23.333,23.551,4351036,0
2014-07-03,23.714,23.724,23.43,23.43,2513244,0
2014-07-07,23.522,23.59,23.362,23.484,3366955,0
2014-07-08,23.381,23.391,22.83,22.885,7099210,0
2014-07-09,22.875,23.2,22.865,23.172,6780563,0
2014-07-10,22.915,23.286,22.821,23.182,3418179,0
2014-07-11,23.209,23.276,22.992,23.068,3199355,0
2014-07-14,23.114,23.153,22.865,22.934,4204636,0
2014-07-15,23.001,23.182,22.865,22.973,3370282,0
2014-07-16,23.038,23.134,22.6,22.647,7238705,0
2014-07-17,22.62,22.821,22.517,22.667,8202122,0
2014-07-18,22.811,22.905,22.716,22.811,5248434,0
2014-07-21,23.068,23.448,22.821,23.238,10150809,0
2014-07-22,23.371,23.941,23.371,23.59,10547145,0
2014-07-23,21.516,21.643,20.881,21.317,42756053,0
2014-07-24,21.347,22.175,21.289,22.059,14689525,0
2014-07-25,22.02,22.27,21.88,22.097,6799776,0
2014-07-28,22.25,22.564,21.991,22.546,8267334,0
2014-07-29,22.546,22.865,22.517,22.537,7862115,0
2014-07-30,22.657,22.811,22.488,22.546,6226294,0
2014-07-31,22.392,22.637,22.316,22.372,6923788,0
2014-08-01,22.24,22.382,22.01,22.117,6481689,0
2014-08-04,22.069,22.297,21.9,22.05,6104779,0
2014-08-05,21.919,22.223,21.919,22.155,4536461,0
2014-08-06,22.097,22.297,22.03,22.193,4337433,0
2014-08-07,22.287,22.335,21.85,21.86,4734366,0
2014-08-08,21.86,22.136,21.783,22.087,4711664,0
2014-08-11,22.136,22.287,22.03,22.165,4423715,0
2014-08-12,22.175,22.325,22.069,22.184,4148647,0
2014-08-13,22.27,22.572,22.223,22.41,6049423,0
2014-08-14,22.287,22.479,21.811,21.86,10342073,0
2014-08-15,21.957,22.03,21.773,21.85,7420594,0
2014-08-18,22.03,22.175,21.919,22.097,4906776,0
2014-08-19,22.107,22.517,22.069,22.517,7002091,0
2014-08-20,22.41,22.782,22.335,22.61,6173197,0
2014-08-21,22.62,22.905,22.479,22.802,5277135,0
2014-08-22,22.736,23.01,22.6,22.857,4372539,0
2014-08-25,22.944,22.983,22.45,22.572,2940015,0
2014-08-26,22.62,22.62,22.335,22.345,4747138,0
2014-08-27,22.372,22.537,22.059,22.077,5436723,0
2014-08-28,22.03,22.136,21.859,22.127,4594194,0
2014-08-29,22.204,22.214,21.966,22.136,6018834,0
2014-09-02,22.155,22.499,22.107,22.136,3985457,0
2014-09-03,22.175,22.194,21.983,22.069,5480327,0
2014-09-04,22.02,22.442,21.966,22.117,4340917,0
2014-09-05,22.01,22.355,22.01,22.271,6594234,0
2014-09-08,22.165,22.529,22.145,22.442,4073472,0
2014-09-09,22.422,22.481,22.241,22.288,3674929,0
2014-09-10,22.373,22.68,22.336,22.66,3398993,0
2014-09-11,22.64,22.64,22.251,22.622,4237539,0
2014-09-12,22.557,22.557,22.077,22.107,4037711,0
2014-09-15,22.077,22.087,21.572,21.983,7543385,0
2014-09-16,21.966,21.966,21.468,21.762,6225155,0
2014-09-17,21.8,21.975,21.707,21.782,4130512,0
2014-09-18,21.782,21.937,21.733,21.752,5153372,0
2014-09-19,21.792,21.869,21.487,21.602,14572746,0
2014-09-22,21.612,21.84,21.478,21.572,4041523,0
2014-09-23,21.602,21.707,21.487,21.505,4709827,0
2014-09-24,21.497,21.631,21.431,21.523,3756063,0
2014-09-25,21.497,21.523,21.077,21.154,5228427,0
2014-09-26,21.095,21.275,21.018,21.211,3164545,0
2014-09-29,21.086,21.211,20.905,21.172,3508865,0
2014-09-30,21.238,21.285,21.057,21.144,4363073,0
2014-10-01,21.095,21.114,20.657,20.694,7342232,0
2014-10-02,20.694,21.047,20.629,20.952,3041450,0
2014-10-03,21.067,21.201,20.933,21.057,2852435,0
2014-10-06,21.047,21.077,20.619,20.675,3327478,0
2014-10-07,20.647,20.809,20.284,20.323,5712035,0
2014-10-08,20.14,20.264,19.522,20.235,9499980,0
2014-10-09,20.16,20.16,19.789,19.988,7652993,0
2014-10-10,19.207,19.282,18.164,18.174,19621678,0
2014-10-13,18.099,18.231,17.705,17.724,10651407,0
2014-10-14,17.879,18.202,17.834,17.915,8571485,0
2014-10-15,17.744,18.3,17.575,18.26,10093352,0
2014-10-16,17.972,18.499,17.972,18.318,8031271,0
2014-10-17,18.489,18.738,18.433,18.594,6412066,0
2014-10-20,18.489,18.995,18.404,18.901,5049826,0
2014-10-21,18.95,19.338,18.861,19.263,6344307,0
2014-10-22,19.197,19.282,18.766,18.783,7394778,0
2014-10-23,19.004,19.445,18.881,19.396,8633764,0
2014-10-24,18.851,19.024,18.099,18.138,22225142,0
2014-10-27,18.128,18.921,17.954,18.823,14155311,0
2014-10-28,18.841,19.834,18.832,19.769,11132561,0
2014-10-29,19.711,20.075,19.587,20.007,12454421,0
2014-10-30,19.997,20.264,19.854,20.017,10778193,0
2014-10-31,20.219,20.342,19.893,20.111,12254159,0
2014-11-03,20.094,20.15,19.883,20.111,6560780,0
2014-11-04,20.16,20.264,19.997,20.228,4791530,0
2014-11-05,20.293,20.494,20.131,20.457,5310349,0
2014-11-06,20.476,20.685,20.438,20.629,5902541,0
2014-11-07,20.57,21.001,20.57,20.914,5480436,0
2014-11-10,20.342,20.714,20.219,20.523,6521915,0
2014-11-11,20.867,20.952,19.302,19.358,22610578,0
2014-11-12,19.263,20.007,19.216,19.921,10326528,0
2014-11-13,19.854,19.903,19.426,19.522,7736470,0
2014-11-14,19.482,20.065,19.472,20.036,5902963,0
2014-11-17,20.085,20.457,19.931,20.361,6848793,0
2014-11-18,20.303,20.724,20.228,20.599,5798653,0
2014-11-19,20.531,20.56,20.323,20.485,3990200,0
2014-11-20,20.379,20.513,20.219,20.418,4064496,0
2014-11-21,20.647,20.857,20.551,20.857,3860493,0
2014-11-24,20.847,21.077,20.733,21.047,4190766,0
2014-11-25,21.018,21.257,21.01,21.248,5084719,0
2014-11-26,21.221,21.275,21.114,21.191,5296898,0
2014-11-28,21.163,21.365,21,21.248,2122965,0
2014-12-01,21.144,21.181,20.779,20.865,5395439,0
2014-12-02,20.692,20.807,20.528,20.644,6154178,0
2014-12-03,20.741,21.412,20.702,21.393,6030199,0
2014-12-04,21.305,21.365,21.172,21.325,4080677,0
2014-12-05,21.257,21.451,21.144,21.422,4909658,0
2014-12-08,21.385,21.385,20.76,20.807,8410601,0
2014-12-09,20.501,20.98,20.463,20.951,5193363,0
2014-12-10,20.885,20.961,20.444,20.548,9696785,0
2014-12-11,20.702,20.816,20.463,20.491,4672378,0
2014-12-12,20.358,20.463,20.195,20.231,4904386,0
2014-12-15,20.424,20.616,20.27,20.385,8353278,0
2014-12-16,20.25,20.77,20.165,20.491,6766792,0
2014-12-17,20.491,20.683,20.358,20.538,5651256,0
2014-12-18,20.798,21.009,20.788,21,4077448,0
2014-12-19,21.154,21.554,21.076,21.554,9071755,0
2014-12-22,21.506,21.775,21.498,21.727,3395134,0
2014-12-23,21.736,22.15,21.709,21.872,4144712,0
2014-12-24,21.862,22.091,21.843,21.892,1396082,0
2014-12-26,21.931,22.034,21.785,21.794,2067659,0
2014-12-29,21.794,21.911,21.653,21.663,2683431,0
2014-12-30,21.673,21.852,21.534,21.736,1887197,0
2014-12-31,21.755,21.794,21.365,21.402,1965581,0
2015-01-02,21.534,21.653,21.325,21.525,2176206,0
2015-01-05,21.402,21.412,21.163,21.285,3969765,0
2015-01-06,21.275,21.305,20.845,20.99,4507351,0
2015-01-07,21.105,21.785,21.017,21.459,10232091,0
2015-01-08,21.682,22.15,21.673,22.081,5651512,0
2015-01-09,22.081,22.256,21.745,22.101,4335388,0
2015-01-12,21.843,21.911,21.469,21.525,5639490,0
2015-01-13,21.385,21.985,21.231,21.479,3692719,0
2015-01-14,21.285,21.422,20.835,21.335,6612828,0
2015-01-15,21.402,21.623,20.444,20.51,11278365,0
2015-01-16,20.501,20.788,20.366,20.741,3855740,0
2015-01-20,20.845,20.942,20.587,20.825,2955027,0
2015-01-21,20.664,20.99,20.491,20.942,3102865,0
2015-01-22,20.702,21.154,20.634,21.144,1841102,0
2015-01-23,21.134,21.459,21.066,21.105,2235083,0
2015-01-26,21.056,21.248,20.865,21.238,2241157,0
2015-01-27,20.932,21.124,20.835,20.932,5260787,0
2015-01-28,22.487,22.619,21.719,21.719,12361568,0
2015-01-29,21.775,22.044,21.564,21.775,6823727,0
2015-01-30,21.682,22.054,21.633,21.794,8346384,0
2015-02-02,21.794,21.892,21.238,21.633,6254351,0
2015-02-03,21.755,22.321,21.755,22.266,5694795,0
2015-02-04,22.111,22.515,21.765,21.803,5920798,0
2015-02-05,21.892,22.379,21.882,22.283,4409557,0
2015-02-06,22.283,22.637,22.283,22.468,5245128,0
2015-02-09,22.341,22.487,22.18,22.199,2844654,0
2015-02-10,22.341,22.369,21.921,22.17,3153217,0
2015-02-11,22.246,22.418,22.15,22.331,4217266,0
2015-02-12,22.525,22.956,22.448,22.677,4686127,0
2015-02-13,22.667,22.917,22.609,22.859,2611527,0
2015-02-17,22.84,22.965,22.707,22.946,2538708,0
2015-02-18,22.84,22.917,22.697,22.773,2515174,0
2015-02-19,22.755,23.099,22.647,23.013,3389906,0
2015-02-20,22.946,23.224,22.783,23.204,6750074,0
2015-02-23,23.138,23.147,22.907,23.138,4648333,0
2015-02-24,23.118,23.588,23.071,23.445,7651885,0
2015-02-25,23.427,23.559,23.359,23.49,4650777,0
2015-02-26,23.445,23.559,22.985,23.118,4001251,0
2015-02-27,23.061,23.252,22.945,23.023,4595092,0
2015-03-02,23.003,23.243,22.782,23.118,4772955,0
2015-03-03,22.916,23.051,22.763,22.993,3922783,0
2015-03-04,22.916,22.964,22.348,22.348,5283725,0
2015-03-05,22.455,22.665,22.233,22.289,3979386,0
2015-03-06,22.225,22.695,22.215,22.695,12074105,0
2015-03-09,23.465,23.58,22.916,23.031,9876388,0
2015-03-10,22.945,22.955,22.512,22.512,4751251,0
2015-03-11,22.532,22.753,22.532,22.561,4394086,0
2015-03-12,22.561,22.83,22.299,22.299,3451582,0
2015-03-13,22.645,22.675,22.279,22.561,3199418,0
2015-03-16,22.338,22.849,22.205,22.782,5290372,0
2015-03-17,22.455,22.792,22.445,22.627,4656636,0
2015-03-18,22.627,23.041,22.597,22.886,4651446,0
2015-03-19,22.763,23.023,22.763,22.772,3868155,0
2015-03-20,22.896,23.099,22.792,22.802,5988395,0
2015-03-23,22.866,23.118,22.802,22.964,2835193,0
2015-03-24,22.896,23.003,22.532,22.532,6271822,0
2015-03-25,22.551,22.627,21.857,21.867,4391282,0
2015-03-26,21.713,21.723,21.307,21.482,6259669,0
2015-03-27,21.472,21.637,21.367,21.462,4157189,0
2015-03-30,21.637,21.779,21.387,21.694,4621532,0
2015-03-31,21.617,21.827,21.597,21.74,4092273,0
2015-04-01,21.647,21.779,21.387,21.667,3980423,0
2015-04-02,21.677,21.837,21.597,21.74,3785381,0
2015-04-06,21.637,21.897,21.491,21.857,6257489,0
2015-04-07,21.887,22.782,21.857,22.551,6571026,0
2015-04-08,22.551,22.743,22.386,22.474,7586236,0
2015-04-09,22.502,22.849,22.396,22.792,5258287,0
2015-04-10,22.896,22.974,22.734,22.886,3890796,0
2015-04-13,22.886,23.061,22.714,22.724,3726182,0
2015-04-14,22.839,23.292,22.839,23.099,8699686,0
2015-04-15,23.475,23.57,23.196,23.475,10538863,0
2015-04-16,23.36,23.58,23.282,23.388,6199634,0
2015-04-17,23.157,23.204,22.675,22.849,6386273,0
2015-04-20,23.013,23.262,22.858,23.243,3327648,0
2015-04-21,23.252,23.388,23.041,23.272,4440989,0
2015-04-22,23.35,23.542,22.896,23.483,5381775,0
2015-04-23,23.234,23.34,22.743,23.108,9411210,0
2015-04-24,24.745,25.293,24.716,25.169,19282726,0
2015-04-27,25.207,25.651,25.073,25.458,10364203,0
2015-04-28,25.323,25.931,25.179,25.832,7222312,0
2015-04-29,25.671,25.832,25.372,25.641,6630543,0
2015-04-30,25.477,25.71,25.303,25.45,4111803,0
2015-05-01,25.71,25.998,25.71,25.911,6148438,0
2015-05-04,25.901,26.084,25.872,26.064,4126966,0
2015-05-05,25.988,26.18,25.631,25.691,5567671,0
2015-05-06,25.842,26.055,25.524,25.681,4900557,0
2015-05-07,25.719,25.891,25.671,25.737,3472427,0
2015-05-08,25.95,26.22,25.941,25.978,4358982,0
2015-05-11,26.016,26.267,25.969,26.084,4775240,0
2015-05-12,26.363,26.363,25.805,26.046,5071055,0
2015-05-13,26.161,26.286,26.084,26.151,3824752,0
2015-05-14,26.22,26.42,26.161,26.42,3665738,0
2015-05-15,26.43,26.45,26.112,26.305,3683406,0
2015-05-18,26.335,26.661,26.257,26.595,3827553,0
2015-05-19,26.642,26.671,26.345,26.506,3864404,0
2015-05-20,26.49,26.7,26.363,26.575,3404074,0
2015-05-21,26.526,26.633,26.22,26.566,3445975,0
2015-05-22,26.566,26.642,26.305,26.575,3092447,0
2015-05-26,26.44,26.44,25.872,25.978,4574560,0
2015-05-27,26.238,27.211,26.238,26.776,11354999,0
2015-05-28,26.806,26.893,26.585,26.623,5341993,0
2015-05-29,26.614,27.058,26.614,26.864,8484544,0
2015-06-01,26.381,26.623,25.753,26.149,8562168,0
2015-06-02,26.159,26.498,26.149,26.334,3865469,0
2015-06-03,26.439,26.575,26.314,26.459,4118042,0
2015-06-04,26.459,26.546,26.159,26.237,3534303,0
2015-06-05,26.208,26.595,26.119,26.459,3567729,0
2015-06-08,26.498,26.633,26.119,26.266,2837355,0
2015-06-09,26.324,26.526,26.092,26.479,3789767,0
2015-06-10,26.595,26.807,26.585,26.749,3567672,0
2015-06-11,26.904,27.165,26.837,26.981,3752696,0
2015-06-12,26.757,26.827,26.449,26.469,3701737,0
2015-06-15,26.208,26.304,25.821,26.266,4775251,0
2015-06-16,26.256,26.585,26.178,26.516,4028221,0
2015-06-17,26.614,26.661,26.198,26.498,5103392,0
2015-06-18,27.018,27.155,26.526,26.952,7239144,0
2015-06-19,26.961,26.971,26.266,26.344,8283478,0
2015-06-22,25.986,26.266,25.763,26.11,8897640,0
2015-06-23,26.129,26.285,26.024,26.276,4231802,0
2015-06-24,26.237,26.381,25.888,25.976,4987806,0
2015-06-25,25.918,26.208,25.878,26.053,3522197,0
2015-06-26,26.024,26.024,25.436,25.697,6679930,0
2015-06-29,25.436,25.569,25.155,25.231,4767699,0
2015-06-30,25.396,25.416,25.087,25.097,4649902,0
2015-07-01,25.436,25.55,25.192,25.416,3837814,0
2015-07-02,25.454,25.501,25.117,25.231,4478053,0
2015-07-06,25.028,25.038,24.652,24.886,5392209,0
2015-07-07,24.903,25.097,24.236,25.018,4667839,0
2015-07-08,24.836,25.028,24.633,24.747,4970315,0
2015-07-09,25.137,25.328,24.747,24.846,6048799,0
2015-07-10,25.127,25.367,25.048,25.27,4845620,0
2015-07-13,25.377,25.416,25.107,25.26,3690974,0
2015-07-14,25.279,25.387,25.038,25.183,5372876,0
2015-07-15,25.174,25.493,25.145,25.27,3031275,0
2015-07-16,25.387,25.657,25.318,25.464,3773036,0
2015-07-17,25.55,25.647,25.298,25.501,3374943,0
2015-07-20,25.511,25.667,25.416,25.474,6346410,0
2015-07-21,25.406,25.697,25.27,25.454,4072925,0
2015-07-22,25.174,25.308,24.98,25.308,4416379,0
2015-07-23,25.501,25.716,25.454,25.598,6167077,0
2015-07-24,27.667,28.15,26.449,26.614,36347217,0
2015-07-27,26.585,26.817,26.449,26.506,10952989,0
2015-07-28,26.661,26.691,26.159,26.642,15569811,0
2015-07-29,26.429,26.671,26.044,26.556,10897947,0
2015-07-30,26.546,27.048,26.324,27.018,7189888,0
2015-07-31,27.058,27.638,27.038,27.465,8418314,0
2015-08-03,27.397,27.425,27.077,27.222,5442570,0
2015-08-04,27.289,27.337,27.009,27.038,4234045,0
2015-08-05,27.298,27.608,27.175,27.298,6131169,0
2015-08-06,27.407,27.504,27.018,27.068,4338713,0
2015-08-07,27.009,27.165,26.807,27.116,4227835,0
2015-08-10,27.271,27.474,27.175,27.435,5650601,0
2015-08-11,27.308,27.308,26.757,26.942,2662805,0
2015-08-12,26.797,27.232,26.498,27.203,5160513,0
2015-08-13,27.445,27.647,27.193,27.222,3776556,0
2015-08-14,27.203,27.308,27.028,27.242,2869126,0
2015-08-17,27.058,27.397,26.991,27.367,2312603,0
2015-08-18,27.367,27.387,27.155,27.175,3876620,0
2015-08-19,27.126,27.308,27,27.106,5390449,0
2015-08-20,26.942,27.058,26.228,26.439,6382836,0
2015-08-21,26.228,26.362,25.637,25.667,6293223,0
2015-08-24,24.576,25.358,23.946,24.699,11642361,0
2015-08-25,25.328,25.406,24.023,24.043,7182230,0
2015-08-26,24.709,24.747,23.956,24.709,6669066,0
2015-08-27,24.95,25.348,24.613,25.127,5468062,0
2015-08-28,25.107,25.309,24.939,25.202,5374972,0
2015-08-31,24.949,25.222,24.875,24.939,3264034,0
2015-09-01,24.378,24.766,24.001,24.193,6696400,0
2015-09-02,24.584,24.594,24.077,24.554,4363314,0
2015-09-03,24.456,24.786,24.321,24.514,5179528,0
2015-09-04,24.232,24.504,24.146,24.311,4579068,0
2015-09-08,24.64,24.816,24.388,24.786,4285588,0
2015-09-09,25.117,25.222,24.446,24.494,4869866,0
2015-09-10,24.574,24.999,24.474,24.855,4468547,0
2015-09-11,24.534,24.687,24.321,24.504,3178783,0
2015-09-14,24.611,24.64,24.398,24.574,3679253,0
2015-09-15,24.584,25.087,24.564,25.028,3882818,0
2015-09-16,25.018,25.241,24.979,25.183,4804097,0
2015-09-17,25.057,25.368,24.929,25.038,4540770,0
2015-09-18,24.736,25.192,24.687,24.776,7761560,0
2015-09-21,24.835,25.222,24.786,24.989,5096443,0
2015-09-22,24.611,24.727,24.282,24.494,4160444,0
2015-09-23,24.574,24.687,24.378,24.602,3885009,0
2015-09-24,24.378,24.602,24.097,24.554,4058229,0
2015-09-25,24.766,24.912,24.388,24.524,4943259,0
2015-09-28,24.464,24.678,24.127,24.165,4267935,0
2015-09-29,24.165,24.456,24.097,24.292,5388272,0
2015-09-30,24.554,25.038,24.554,24.939,7521788,0
2015-10-01,24.939,25.28,24.717,25.261,7006476,0
2015-10-02,24.969,26.376,24.796,26.358,9617373,0
2015-10-05,26.794,27.754,26.677,27.647,8852310,0
2015-10-06,27.647,27.919,27.317,27.57,7406852,0
2015-10-07,28.335,28.666,27.579,28.542,14260331,0
2015-10-08,28.502,29.13,28.423,28.908,8946606,0
2015-10-09,28.868,28.918,28.24,28.522,6004813,0
2015-10-12,28.522,28.859,28.423,28.84,3540650,0
2015-10-13,28.627,29.084,28.587,28.898,3726052,0
2015-10-14,28.878,29.277,28.617,28.666,5347778,0
2015-10-15,28.735,29.23,28.132,29.103,4641228,0
2015-10-16,29.14,29.259,28.822,28.938,4212297,0
2015-10-19,28.812,29.084,28.755,29.045,3592292,0
2015-10-20,28.918,29.412,28.868,29.336,4335112,0
2015-10-21,29.355,29.511,28.812,28.908,5508055,0
2015-10-22,29.074,29.412,28.695,28.868,9155557,0
2015-10-23,29.588,30.597,29.277,30.547,13214054,0
2015-10-26,30.461,30.616,29.927,29.955,6313033,0
2015-10-27,29.762,30.597,29.558,30.597,7037296,0
2015-10-28,30.557,30.878,30.103,30.742,6557238,0
2015-10-29,30.528,30.732,30.237,30.255,3515968,0
2015-10-30,30.325,30.666,30.255,30.451,3763471,0
2015-11-02,30.489,30.888,30.315,30.791,3726586,0
2015-11-03,30.751,31.362,30.597,31.267,4502482,0
2015-11-04,31.267,31.421,30.626,30.674,4982296,0
2015-11-05,30.742,30.848,30.325,30.461,3220222,0
2015-11-06,30.404,30.8,30.285,30.761,3781819,0
2015-11-09,30.461,30.509,27.861,28.365,16849358,0
2015-11-10,28.317,28.958,28.094,28.725,8407276,0
2015-11-11,28.928,28.968,28.568,28.676,4199102,0
2015-11-12,28.568,29.035,28.317,28.764,7983086,0
2015-11-13,28.288,28.783,27.647,27.851,7619306,0
2015-11-16,27.861,28.502,27.667,28.335,5996981,0
2015-11-17,28.482,29.007,28.307,28.637,6196239,0
2015-11-18,28.666,29.17,28.607,29.064,5619075,0
2015-11-19,29.084,29.558,28.888,29.297,4587314,0
2015-11-20,29.462,29.637,29.307,29.549,3926137,0
2015-11-23,29.422,29.88,29.374,29.723,3976647,0
2015-11-24,29.501,29.801,29.317,29.52,4344552,0
2015-11-25,29.549,29.713,29.462,29.501,2300204,0
2015-11-27,29.432,29.53,29.316,29.462,1229367,0
2015-11-30,29.471,29.549,29.258,29.325,3887951,0
2015-12-01,29.491,29.734,29.335,29.618,5086526,0
2015-12-02,29.558,29.675,29.442,29.481,5459684,0
2015-12-03,29.558,29.666,28.341,28.529,7487266,0
2015-12-04,28.634,29.238,28.449,29.005,6533208,0
2015-12-07,29.005,29.159,28.81,29.033,6221997,0
2015-12-08,28.722,29.043,28.634,28.975,5410701,0
2015-12-09,28.742,29.063,28.157,28.256,6228264,0
2015-12-10,27.457,28.216,27.447,28.089,8578645,0
2015-12-11,27.768,28.069,27.582,27.855,6559306,0
2015-12-14,27.904,28.089,27.642,28.002,9564463,0
2015-12-15,28.059,28.489,28.059,28.4,13858681,0
2015-12-16,28.547,28.781,28.206,28.614,7723606,0
2015-12-17,28.644,28.722,28.322,28.331,4357185,0
2015-12-18,28.275,28.489,27.904,27.914,9008322,0
2015-12-21,28.051,28.127,26.289,26.522,12895861,0
2015-12-22,26.657,26.95,26.542,26.775,4756302,0
2015-12-23,26.912,26.989,26.657,26.912,3378236,0
2015-12-24,26.882,27.038,26.825,26.882,1552752,0
2015-12-28,26.845,27.004,26.697,26.969,2881164,0
2015-12-29,27.126,27.476,27.106,27.291,2859465,0
2015-12-30,27.291,27.427,26.912,26.969,2325773,0
2015-12-31,26.862,27.038,26.697,26.862,2911850,0
2016-01-04,26.464,26.697,26.113,26.677,5373100,0
2016-01-05,26.835,26.989,26.484,26.815,7797581,0
2016-01-06,26.385,26.414,25.899,26.064,5007192,0
2016-01-07,25.656,26.094,25.285,25.393,6779414,0
2016-01-08,25.549,25.597,24.984,25.033,4857362,0
2016-01-11,25.217,25.438,24.934,25.315,3840473,0
2016-01-12,25.588,25.631,25.004,25.549,4792716,0
2016-01-13,25.627,25.802,24.829,24.974,4689032,0
2016-01-14,24.994,25.666,24.755,25.461,5146210,0
2016-01-15,24.859,25.169,24.707,25.052,7364021,0
2016-01-19,25.023,25.141,24.672,25.052,6064283,0
2016-01-20,24.587,25.251,24.362,24.906,12832553,0
2016-01-21,25.132,25.461,24.888,24.954,9035938,0
2016-01-22,25.355,25.471,25.247,25.423,5292836,0
2016-01-25,25.413,25.519,25.169,25.49,5462396,0
2016-01-26,25.509,26.036,25.509,25.939,5575942,0
2016-01-27,25.792,25.958,25.539,25.83,6520583,0
2016-01-28,23.125,23.36,21.364,21.86,29730943,0
2016-01-29,22.337,22.969,22.191,22.969,17031002,0
2016-02-01,22.687,23.7,22.543,23.681,15907902,0
2016-02-02,23.388,23.583,23.174,23.36,16154957,0
2016-02-03,23.437,23.494,23.068,23.281,11607226,0
2016-02-04,23.261,23.418,22.969,23.096,8514147,0
2016-02-05,22.999,23.164,22.27,22.288,7618495,0
2016-02-08,21.939,22.045,21.042,21.384,9614653,0
2016-02-09,21.189,21.84,21.11,21.403,5109232,0
2016-02-10,21.597,21.782,21.022,21.042,6532512,0
2016-02-11,20.916,21.471,20.916,21.12,6356141,0
2016-02-12,21.403,21.423,20.995,21.257,7156468,0
2016-02-16,21.423,22.629,21.423,22.589,6804701,0
2016-02-17,22.726,22.969,22.677,22.94,3719368,0
2016-02-18,23.105,23.456,23.038,23.36,4998884,0
2016-02-19,23.36,23.992,23.301,23.914,8593353,0
2016-02-22,24.011,24.332,23.962,24.119,4795436,0
2016-02-23,24.049,24.332,23.738,23.905,4912731,0
2016-02-24,23.524,24.205,23.437,24.176,5644440,0
2016-02-25,24.244,24.458,24.109,24.294,5185541,0
2016-02-26,24.342,24.468,23.864,24.039,5793139,0
2016-02-29,24.029,24.528,23.922,24.138,4079729,0
2016-03-01,24.186,24.43,23.961,24.362,4552394,0
2016-03-02,24.264,24.43,24.156,24.372,3228144,0
2016-03-03,24.088,24.362,23.941,24.332,3570531,0
2016-03-04,24.42,24.674,24.138,24.674,5031479,0
2016-03-07,24.45,24.782,24.386,24.615,3434273,0
2016-03-08,24.478,24.792,24.234,24.459,4528984,0
2016-03-09,24.615,24.913,24.254,24.655,4581546,0
2016-03-10,24.693,25.135,24.588,24.733,9065822,0
2016-03-11,24.927,25.642,24.899,25.612,7374099,0
2016-03-14,25.349,25.505,25.115,25.309,5108441,0
2016-03-15,25.211,25.271,24.856,25.125,5045690,0
2016-03-16,24.205,25.173,24.195,25.115,7021760,0
2016-03-17,25.164,25.881,25.125,25.73,6450210,0
2016-03-18,25.759,25.856,25.433,25.788,6426861,0
2016-03-21,25.261,25.672,25.115,25.211,10906537,0
2016-03-22,25.085,25.504,25.055,25.339,7414383,0
2016-03-23,25.368,25.428,25.036,25.055,7006665,0
2016-03-24,24.937,24.967,24.391,24.782,5988747,0
2016-03-28,24.89,24.957,24.684,24.871,5098484,0
2016-03-29,24.937,25.216,24.802,25.075,4644344,0
2016-03-30,25.261,25.428,24.89,24.927,4398023,0
2016-03-31,24.937,25.125,24.841,24.927,4799458,0
2016-04-01,24.822,25.105,24.782,24.977,3989517,0
2016-04-04,24.871,24.927,24.352,24.615,4638643,0
2016-04-05,24.478,24.802,24.401,24.655,5756729,0
2016-04-06,24.703,24.977,24.588,24.909,3856448,0
2016-04-07,24.713,24.822,24.304,24.372,3524209,0
2016-04-08,24.665,24.703,24.304,24.362,2108192,0
2016-04-11,24.332,24.782,24.234,24.323,4708941,0
2016-04-12,22.602,22.68,21.89,22.536,24228290,0
2016-04-13,22.622,23.336,22.592,23.277,9453614,0
2016-04-14,23.346,23.374,23.024,23.033,7033956,0
2016-04-15,23.1,23.424,22.974,23.1,5923801,0
2016-04-18,22.984,23.321,22.885,23.063,4282772,0
2016-04-19,23.053,23.13,22.8,22.934,7124876,0
2016-04-20,22.65,23.014,22.349,22.73,12065215,0
2016-04-21,22.67,23.033,22.67,22.847,6584425,0
2016-04-22,22.819,23.326,22.64,23.208,6614844,0
2016-04-25,23.149,23.326,22.905,23.004,2904243,0
2016-04-26,23.024,23.218,22.91,23.014,5438788,0
2016-04-27,22.964,23.317,22.828,23.267,4535737,0
2016-04-28,22.984,23.414,22.809,22.875,6559162,0
2016-04-29,23.414,23.698,22.73,22.865,7834890,0
2016-05-02,22.8,22.944,22.536,22.819,3761039,0
2016-05-03,22.582,22.75,22.133,22.192,5203442,0
2016-05-04,22.016,22.202,21.968,22.006,5603182,0
2016-05-05,22.084,22.126,21.8,21.83,4667222,0
2016-05-06,21.83,22.305,21.724,22.153,5715575,0
2016-05-09,22.192,22.339,22.065,22.192,4299046,0
2016-05-10,22.222,22.632,22.222,22.622,3708922,0
2016-05-11,22.506,22.66,22.319,22.329,3735746,0
2016-05-12,22.397,22.582,22.06,22.232,3299752,0
2016-05-13,22.212,22.536,22.192,22.232,2857108,0
2016-05-16,22.222,22.569,22.222,22.486,4575922,0
2016-05-17,22.397,22.564,21.987,22.084,5114898,0
2016-05-18,22.094,22.29,21.815,21.978,4727198,0
2016-05-19,22.046,22.187,21.676,21.86,4519675,0
2016-05-20,22.006,22.31,21.929,22.212,3530300,0
2016-05-23,21.949,22.262,21.85,21.978,2817044,0
2016-05-24,22.124,22.426,22.036,22.377,2481799,0
2016-05-25,22.387,22.66,22.3,22.536,2320280,0
2016-05-26,22.486,22.574,22.357,22.466,1584325,0
2016-05-27,22.309,22.681,22.251,22.603,1517358,0
2016-05-31,22.555,23.006,22.506,22.976,4218093,0
2016-06-01,22.936,23.006,22.706,22.801,2210043,0
2016-06-02,22.907,23.036,22.83,23.026,2285695,0
2016-06-03,22.936,22.986,22.771,22.907,2174375,0
2016-06-06,22.926,23.086,22.811,22.887,2913919,0
2016-06-07,22.858,23.103,22.858,23.036,2953882,0
2016-06-08,22.966,23.221,22.966,23.133,2304450,0
2016-06-09,23.056,23.152,22.907,23.016,2419714,0
2016-06-10,22.811,22.867,22.466,22.526,2406979,0
2016-06-13,22.476,22.976,22.377,22.593,4376378,0
2016-06-14,22.496,22.666,22.357,22.516,2714245,0
2016-06-15,22.546,22.696,22.407,22.516,2847099,0
2016-06-16,22.377,22.583,22.191,22.546,2343387,0
2016-06-17,22.574,22.811,22.466,22.761,5056183,0
2016-06-20,23.006,23.113,22.771,22.791,2076102,0
2016-06-21,22.377,22.849,22.279,22.791,4449240,0
2016-06-22,22.811,22.946,22.564,22.583,2341101,0
2016-06-23,22.791,23.605,22.711,23.595,3364953,0
2016-06-24,22.761,22.897,22.024,22.034,5328736,0
2016-06-27,21.759,21.797,20.783,20.846,4475907,0
2016-06-28,21.043,21.249,20.935,21.111,2787553,0
2016-06-29,21.287,21.662,21.23,21.662,2819067,0
2016-06-30,21.807,22.097,21.513,22.073,2836923,0
2016-07-01,22.063,22.289,21.797,21.937,2576514,0
2016-07-05,21.837,21.877,21.567,21.662,1893497,0
2016-07-06,21.22,21.562,20.788,21.513,3888238,0
2016-07-07,21.455,21.759,21.259,21.542,3616600,0
2016-07-08,21.739,22.261,21.739,22.241,3665411,0
2016-07-11,22.289,22.516,22.251,22.436,1952953,0
2016-07-12,22.623,22.858,22.546,22.671,3088806,0
2016-07-13,22.877,22.877,22.521,22.623,2146113,0
2016-07-14,22.897,22.926,22.603,22.661,1970804,0
2016-07-15,22.751,22.771,22.496,22.651,2089277,0
2016-07-18,22.711,22.936,22.641,22.721,1861019,0
2016-07-19,22.661,22.996,22.613,22.966,3236930,0
2016-07-20,23.094,23.182,22.892,23.076,2965753,0
2016-07-21,23.094,23.206,22.926,22.966,1942546,0
2016-07-22,23.076,23.477,22.907,23.33,2161055,0
2016-07-25,23.281,23.663,23.211,23.615,3603592,0
2016-07-26,23.663,23.998,23.516,23.771,5354266,0
2016-07-27,23.251,23.332,22.082,22.152,9193974,0
2016-07-28,22.044,22.289,22.044,22.201,4046432,0
2016-07-29,22.191,22.299,21.897,22.271,4255916,0
2016-08-01,22.271,22.338,22.004,22.182,2973770,0
2016-08-02,22.102,22.162,21.721,21.817,3392861,0
2016-08-03,21.769,22.231,21.711,22.182,2534888,0
2016-08-04,22.152,22.309,22.058,22.132,3264780,0
2016-08-05,22.182,22.716,22.142,22.623,3162164,0
2016-08-08,22.641,22.821,22.603,22.761,2800519,0
2016-08-09,22.691,22.887,22.583,22.651,4029697,0
2016-08-10,22.661,22.786,22.56,22.583,2193888,0
2016-08-11,22.633,22.907,22.536,22.867,3451029,0
2016-08-12,22.751,22.877,22.555,22.839,2361971,0
2016-08-15,22.966,23.723,22.926,23.526,5068919,0
2016-08-16,23.418,23.433,22.917,22.926,3816881,0
2016-08-17,22.926,23.006,22.526,22.681,4806362,0
2016-08-18,22.651,22.791,22.555,22.681,3977461,0
2016-08-19,22.583,22.976,22.555,22.936,4181580,0
2016-08-22,22.956,23.036,22.741,22.839,3508042,0
2016-08-23,23.016,23.241,22.956,23.016,3295316,0
2016-08-24,23.036,23.221,22.887,22.936,1945208,0
2016-08-25,22.867,23.103,22.83,22.966,1950283,0
2016-08-26,22.986,23.182,22.706,22.849,2698717,0
2016-08-29,22.897,23.041,22.741,22.751,2758265,0
2016-08-30,22.761,23.017,22.671,22.898,1569076,0
2016-08-31,22.801,22.937,22.627,22.751,3389900,0
2016-09-01,22.811,23.027,22.711,22.977,2466271,0
2016-09-02,23.067,23.164,22.903,23.077,2299645,0
2016-09-06,23.067,23.233,22.967,23.105,2261569,0
2016-09-07,23.087,23.238,22.977,23.077,2192582,0
2016-09-08,22.997,23.203,22.927,23.145,2632923,0
2016-09-09,23.027,23.401,22.791,22.83,5843046,0
2016-09-12,22.612,23.096,22.375,23.057,4451721,0
2016-09-13,22.858,23.087,22.094,22.287,5373750,0
2016-09-14,22.277,22.455,22.114,22.336,3206393,0
2016-09-15,22.277,22.691,22.277,22.681,2947131,0
2016-09-16,22.515,22.661,22.079,22.149,8076796,0
2016-09-19,22.249,22.721,22.249,22.425,3159090,0
2016-09-20,22.554,22.627,22.119,22.129,2680486,0
2016-09-21,22.277,23.45,22.259,23.293,8644078,0
2016-09-22,23.253,23.628,23.194,23.519,3847446,0
2016-09-23,23.519,23.549,23.313,23.45,3875738,0
2016-09-26,23.313,23.48,23.233,23.323,3284956,0
2016-09-27,23.263,23.756,23.194,23.697,3328546,0
2016-09-28,23.677,23.87,23.499,23.589,5029405,0
2016-09-29,23.539,23.657,23.268,23.371,2492191,0
2016-09-30,23.509,23.815,23.436,23.717,2719679,0
2016-10-03,23.589,23.736,23.489,23.727,3265764,0
2016-10-04,23.707,24.17,23.638,23.904,4004992,0
2016-10-05,23.983,24.633,23.983,24.485,4433983,0
2016-10-06,24.327,24.436,24.086,24.17,3246001,0
2016-10-07,24.229,24.623,24.101,24.456,6579641,0
2016-10-10,24.545,24.751,24.209,24.219,2857481,0
2016-10-11,24.239,24.239,23.509,23.599,2754952,0
2016-10-12,23.067,23.293,22.937,23.145,3189048,0
2016-10-13,22.927,23.057,22.622,22.878,2569776,0
2016-10-14,23.017,23.179,22.405,22.425,5672744,0
2016-10-17,22.475,22.505,22.089,22.109,4059432,0
2016-10-18,22.336,22.811,22.189,22.525,5041305,0
2016-10-19,22.515,22.716,22.375,22.622,2598665,0
2016-10-20,22.375,22.505,22.297,22.425,2938417,0
2016-10-21,22.317,22.821,22.139,22.801,4805012,0
2016-10-24,22.977,23.338,22.868,23.323,5458023,0
2016-10-25,23.333,23.421,22.811,23.381,7905640,0
2016-10-26,25.224,26.457,25.037,25.776,18030790,0
2016-10-27,25.955,26.181,25.51,25.816,9309628,0
2016-10-28,25.895,26.201,25.709,25.826,6308917,0
2016-10-31,25.826,26.038,25.771,25.965,7458799,0
2016-11-01,25.433,25.599,25.152,25.48,8016382,0
2016-11-02,25.48,25.609,24.732,24.791,6724483,0
2016-11-03,24.821,24.851,24.535,24.555,4783211,0
2016-11-04,24.643,24.948,24.535,24.545,5208827,0
2016-11-07,25.097,25.234,24.993,25.127,3986182,0
2016-11-08,25.176,25.293,24.836,25.127,3243044,0
2016-11-09,24.613,25.176,24.387,24.919,6029010,0
2016-11-10,25.047,25.451,24.613,24.831,6233743,0
2016-11-11,24.732,25.264,24.692,25.047,9176127,0
2016-11-14,25.214,25.821,25.214,25.589,6081032,0
2016-11-15,25.669,25.806,25.433,25.728,3816225,0
2016-11-16,26.023,26.25,25.629,25.865,3606517,0
2016-11-17,25.718,25.915,25.49,25.865,4443298,0
2016-11-18,25.905,26.121,25.709,25.974,3157617,0
2016-11-21,26.121,26.221,25.718,25.984,2903575,0
2016-11-22,26.043,26.062,25.747,25.965,2949571,0
2016-11-23,25.955,26.201,25.816,26.013,2426479,0
2016-11-25,25.965,26.231,25.865,26.131,1070743,0
2016-11-28,26.131,26.348,25.905,26.101,3663836,0
2016-11-29,26.161,26.69,26.043,26.498,4745694,0
2016-11-30,26.498,27.354,26.468,27.249,11244917,0
2016-12-01,27.309,27.379,26.543,26.695,5863850,0
2016-12-02,26.587,26.627,26.231,26.548,3829001,0
2016-12-05,26.665,26.997,26.438,26.646,5160116,0
2016-12-06,26.607,26.705,26.33,26.646,3450114,0
2016-12-07,27.22,27.467,27.022,27.458,4585348,0
2016-12-08,28.13,28.902,27.982,28.358,7689336,0
2016-12-09,28.517,28.556,27.893,28.16,3288297,0
2016-12-12,28.012,28.071,27.487,27.715,2958916,0
2016-12-13,27.923,28.487,27.784,28.308,4957409,0
2016-12-14,28.21,28.407,28.012,28.061,4466607,0
2016-12-15,28.081,28.392,27.968,28.269,3652138,0
2016-12-16,28.269,28.387,27.903,28.031,6085002,0
2016-12-19,28.13,28.279,28.031,28.24,2148522,0
2016-12-20,28.269,28.497,28.11,28.2,1430824,0
2016-12-21,28.17,28.298,28.081,28.16,1771710,0
2016-12-22,28.22,28.22,27.803,27.963,1748377,0
2016-12-23,28.002,28.18,27.973,28.16,1327149,0
2016-12-27,28.2,28.437,28.16,28.378,1332520,0
2016-12-28,28.308,28.397,28.002,28.13,1784891,0
2016-12-29,28.13,28.279,27.873,28.071,1607877,0
2016-12-30,28.15,28.15,27.813,27.963,1717937,0
2017-01-03,28.18,28.684,28.1,28.298,5225237,0
2017-01-04,28.15,28.675,28.012,28.595,2807761,0
2017-01-05,28.575,28.794,28.318,28.537,2159430,0
2017-01-06,28.565,28.605,28.308,28.556,1409024,0
2017-01-09,28.318,28.397,27.963,28.091,2241145,0
2017-01-10,28.081,28.24,27.923,28.1,2230274,0
2017-01-11,27.21,27.646,27.032,27.556,4840999,0
2017-01-12,27.576,27.646,27.112,27.507,2529354,0
2017-01-13,27.536,27.686,27.467,27.576,1519787,0
2017-01-17,27.409,27.502,27.002,27.122,2536678,0
2017-01-18,27.259,27.359,27.042,27.052,3264085,0
2017-01-19,27.122,27.319,26.928,27.132,3003903,0
2017-01-20,27.181,27.319,26.825,27.141,3087202,0
2017-01-23,27.082,27.279,27.012,27.21,3116141,0
2017-01-24,27.239,27.666,27.141,27.546,2318069,0
2017-01-25,27.705,28.041,27.611,27.843,3336861,0
2017-01-26,27.943,28.002,27.264,27.428,6969498,0
2017-01-27,24.836,26.752,24.637,26.388,18514462,0
2017-01-30,26.31,26.32,25.924,26.171,5459715,0
2017-01-31,26.171,26.508,26.072,26.498,6077451,0
2017-02-01,26.458,26.607,26.291,26.528,5942754,0
2017-02-02,26.408,26.982,26.291,26.952,6094330,0
2017-02-03,27.112,27.171,26.909,27.062,3559364,0
2017-02-06,26.932,27.072,26.815,26.992,3914943,0
2017-02-07,26.932,26.952,26.695,26.914,5301805,0
2017-02-08,26.914,26.977,26.735,26.952,3069042,0
2017-02-09,27.032,27.329,27.012,27.112,2977223,0
2017-02-10,27.141,27.438,27.092,27.349,2340929,0
2017-02-13,27.409,27.735,27.409,27.636,3739755,0
2017-02-14,27.546,27.676,27.458,27.586,3614572,0
2017-02-15,27.586,27.744,27.512,27.666,2835451,0
2017-02-16,27.656,27.903,27.566,27.794,3337412,0
2017-02-17,27.764,28.13,27.686,28.091,3315582,0
2017-02-21,27.963,28.467,27.963,28.387,2964319,0
2017-02-22,28.288,28.397,28.081,28.23,2847514,0
2017-02-23,28.25,28.417,28.016,28.13,2354328,0
2017-02-24,27.863,28.12,27.754,28.12,1819666,0
2017-02-27,28.17,28.309,28.002,28.13,1500311,0
2017-02-28,28.061,28.091,27.694,27.803,3972846,0
2017-03-01,28.002,28.165,27.947,28.051,2779956,0
2017-03-02,27.932,28.081,27.788,28.061,3727352,0
2017-03-03,28.091,28.13,27.852,28.091,2463721,0
2017-03-06,27.962,28.051,27.812,27.962,3452873,0
2017-03-07,27.902,28.031,27.793,27.952,2663808,0
2017-03-08,27.832,27.832,27.246,27.505,6265769,0
2017-03-09,27.544,27.763,27.456,27.614,2402337,0
2017-03-10,27.694,27.892,27.644,27.812,4581295,0
2017-03-13,27.822,27.932,27.634,27.773,3656249,0
2017-03-14,27.763,27.962,27.634,27.942,2727665,0
2017-03-15,28.021,28.195,27.822,28.1,2907493,0
2017-03-16,28.22,28.359,28.056,28.319,3519610,0
2017-03-17,28.438,28.617,28.319,28.478,4449252,0
2017-03-20,28.081,28.2,27.872,27.982,4420250,0
2017-03-21,27.812,27.992,27.534,27.614,7398724,0
2017-03-22,27.614,27.947,27.505,27.812,2798507,0
2017-03-23,27.803,27.982,27.574,27.644,2726369,0
2017-03-24,27.734,27.897,27.524,27.624,2674979,0
2017-03-27,27.446,27.624,27.336,27.554,2743579,0
2017-03-28,27.554,27.803,27.446,27.594,2293888,0
2017-03-29,27.564,27.654,27.376,27.456,3932834,0
2017-03-30,27.495,27.624,27.446,27.505,4314210,0
2017-03-31,27.485,27.694,27.436,27.634,5133866,0
2017-04-03,27.664,27.734,27.226,27.524,2530214,0
2017-04-04,27.534,28.002,27.524,27.763,4423014,0
2017-04-05,27.852,28.012,27.594,27.624,3335915,0
2017-04-06,27.634,27.822,27.524,27.614,2486209,0
2017-04-07,27.614,27.862,27.564,27.674,3524958,0
2017-04-10,27.753,27.822,27.599,27.684,2364531,0
2017-04-11,27.644,27.664,27.426,27.594,3238207,0
2017-04-12,27.634,27.634,27.301,27.436,2965297,0
2017-04-13,27.505,27.649,27.356,27.366,3483863,0
2017-04-17,27.406,27.564,27.406,27.514,2006584,0
2017-04-18,27.426,27.694,27.426,27.505,6539620,0
2017-04-19,27.584,27.684,27.514,27.534,9467827,0
2017-04-20,27.674,27.803,27.514,27.604,5885735,0
2017-04-21,27.574,27.748,27.564,27.584,3383701,0
2017-04-24,27.942,28.21,27.842,28.071,5365225,0
2017-04-25,28.11,28.215,27.574,27.584,13623798,0
2017-04-26,28.27,29.789,27.724,29.253,25470497,0
2017-04-27,29.381,29.779,29.203,29.779,11392543,0
2017-04-28,29.441,30.097,29.421,29.858,9826053,0
2017-05-01,29.927,30.449,29.839,30.385,7904718,0
2017-05-02,30.395,30.742,30.338,30.673,5737805,0
2017-05-03,30.573,30.668,30.077,30.087,6769806,0
2017-05-04,30.205,30.384,30.107,30.285,8857940,0
2017-05-05,30.415,30.503,30.117,30.335,5695682,0
2017-05-08,30.275,30.415,30.215,30.275,7233067,0
2017-05-09,30.285,30.523,30.255,30.464,5120740,0
2017-05-10,30.523,30.678,30.345,30.633,3866227,0
2017-05-11,30.603,30.643,30.325,30.345,6509342,0
2017-05-12,30.335,30.473,30.24,30.375,7117230,0
2017-05-15,30.415,30.464,30.285,30.395,7197183,0
2017-05-16,30.464,30.464,30.225,30.375,6382897,0
2017-05-17,30.077,30.117,29.55,29.55,5092463,0
2017-05-18,29.302,29.679,28.965,29.381,7054437,0
2017-05-19,29.461,29.729,29.292,29.322,3308354,0
2017-05-22,29.262,29.526,29.262,29.421,4940562,0
2017-05-23,29.57,29.669,29.163,29.243,4192335,0
2017-05-24,29.213,29.253,28.974,29.133,3383247,0
2017-05-25,29.262,29.362,29.153,29.233,8490659,0
2017-05-26,29.352,29.352,29.079,29.113,2924879,0
2017-05-30,29.044,29.318,29.044,29.193,3084419,0
2017-05-31,29.243,29.333,29.034,29.223,4863025,0
2017-06-01,29.542,30.03,29.472,29.97,5177597,0
2017-06-02,30.08,30.12,29.661,29.921,3356928,0
2017-06-05,29.851,30.09,29.746,30.05,6407628,0
2017-06-06,30,30.329,29.886,29.95,4692757,0
2017-06-07,29.901,29.995,28.899,29.084,6983204,0
2017-06-08,29.034,29.522,28.994,29.382,6506626,0
2017-06-09,29.353,29.492,28.008,28.506,5731506,0
2017-06-12,28.287,28.775,27.908,28.755,9278285,0
2017-06-13,28.854,29.143,28.695,29.094,4436689,0
2017-06-14,29.143,29.183,28.366,28.605,6227513,0
2017-06-15,28.386,28.884,28.336,28.755,4908222,0
2017-06-16,28.765,28.844,28.421,28.565,4734068,0
2017-06-19,28.695,29.084,28.619,29.084,3002113,0
2017-06-20,29.044,29.143,28.625,28.665,5172814,0
2017-06-21,28.296,28.755,28.247,28.755,5134227,0
2017-06-22,28.745,28.795,28.032,28.257,6665114,0
2017-06-23,28.296,28.326,28.127,28.187,16737807,0
2017-06-26,28.197,28.257,27.858,28.008,8288017,0
2017-06-27,27.868,28.277,27.669,27.838,18084819,0
2017-06-28,28.067,28.207,27.918,28.067,4005509,0
2017-06-29,27.988,28.067,27.519,27.719,5533303,0
2017-06-30,27.758,27.938,27.659,27.778,6150350,0
2017-07-03,27.948,28.047,27.619,27.639,1825148,0
2017-07-05,27.758,28.137,27.659,28.077,3993610,0
2017-07-06,27.908,28.027,27.649,27.689,4196231,0
2017-07-07,27.758,28.386,27.758,28.346,3412787,0
2017-07-10,28.795,29.173,28.675,29.094,11004710,0
2017-07-11,29.094,29.163,28.805,29.004,3353208,0
2017-07-12,29.163,29.253,28.874,29.064,4236722,0
2017-07-13,29.133,29.193,28.964,28.984,2781209,0
2017-07-14,29.004,29.029,28.775,28.904,2625151,0
2017-07-17,28.894,29.054,28.825,29.024,3718527,0
2017-07-18,28.834,29.004,28.516,28.755,3211154,0
2017-07-19,28.894,29.343,28.795,29.263,6251490,0
2017-07-20,29.273,29.373,28.899,29.113,3302162,0
2017-07-21,29.482,29.542,29.143,29.323,4118041,0
2017-07-24,29.273,29.462,29.153,29.353,4294802,0
2017-07-25,29.412,30.18,29.392,29.851,8241683,0
2017-07-26,28.107,28.954,27.669,27.958,13853781,0
2017-07-27,28.047,28.087,27.44,27.709,8152066,0
2017-07-28,27.569,27.778,27.559,27.669,4968341,0
2017-07-31,27.768,27.923,27.709,27.848,5412596,0
2017-08-01,27.918,28.187,27.748,28.167,4653527,0
2017-08-02,28.187,28.306,27.863,28.117,4728296,0
2017-08-03,28.157,28.356,28.067,28.237,4076295,0
2017-08-04,28.336,28.356,27.918,28.037,4388420,0
2017-08-07,28.077,28.247,27.983,28.187,3789372,0
2017-08-08,28.157,28.366,28.127,28.147,3214121,0
2017-08-09,27.978,28.346,27.928,28.227,4824485,0
2017-08-10,28.057,28.217,27.3,27.34,8172694,0
2017-08-11,27.34,27.629,27.28,27.31,5536265,0
2017-08-14,27.609,27.858,27.609,27.818,2837769,0
2017-08-15,27.918,27.958,27.34,27.43,5644572,0
2017-08-16,27.499,27.679,27.46,27.649,2446059,0
2017-08-17,27.489,27.619,27.031,27.061,3022908,0
2017-08-18,27.011,27.28,26.981,27.061,2890977,0
2017-08-21,27.031,27.131,26.817,27.041,2468136,0
2017-08-22,27.2,27.509,27.171,27.469,2090235,0
2017-08-23,27.32,27.4,27.181,27.23,1516606,0
2017-08-24,27.34,27.4,27.24,27.34,1939404,0
2017-08-25,27.509,27.685,27.43,27.44,1322078,0
2017-08-28,27.499,27.589,27.32,27.43,1086411,0
2017-08-29,27.21,27.345,27.131,27.33,1467038,0
2017-08-30,27.42,27.65,27.2623,27.64,2508867,0
2017-08-31,27.62,27.78,27.51,27.73,2990496,0
2017-09-01,27.85,27.87,27.64,27.68,1497864,0
2017-09-05,27.53,27.62,27.0148,27.17,3617832,0
2017-09-06,27.26,27.56,27.04,27.5,3309440,0
2017-09-07,27.41,27.45,26.9,27.02,3473918,0
2017-09-08,26.97,27.04,26.5,26.62,4357540,0
2017-09-11,26.84,27.16,26.775,26.98,4321367,0
2017-09-12,27.04,27.62,26.99,27.53,4870573,0
2017-09-13,27.4,27.61,27.3,27.6,2634961,0
2017-09-14,27.43,27.565,27.29,27.56,2883407,0
2017-09-15,27.61,27.81,27.46,27.8,7151611,0
2017-09-18,27.76,27.84,27.58,27.71,2824479,0
2017-09-19,27.81,27.81,27.46,27.62,2148477,0
2017-09-20,27.72,27.84,27.52,27.69,2177081,0
2017-09-21,27.81,27.82,27.44,27.71,3728906,0
2017-09-22,27.74,28.085,27.69,27.99,2306703,0
2017-09-25,28.1,28.21,27.78,27.86,3465977,0
2017-09-26,27.99,28.09,27.8,27.84,1982903,0
2017-09-27,27.95,28.23,27.875,28.11,2643369,0
2017-09-28,27.96,28.09,27.71,27.71,3032671,0
2017-09-29,27.85,27.86,27.5,27.83,2128821,0
2017-10-02,27.94,28.39,27.775,28.38,2946223,0
2017-10-03,28.37,28.55,28.125,28.54,3125675,0
2017-10-04,28.54,28.765,28.34,28.69,5708059,0
2017-10-05,28.7,28.81,28.37,28.45,4444523,0
2017-10-06,28.42,28.63,28.355,28.43,5952123,0
2017-10-09,27.33,27.565,27.195,27.32,8478567,0
2017-10-10,27.4,27.61,27.24,27.31,4844247,0
2017-10-11,27,27,26.26,26.86,11158182,0
2017-10-12,25.72,26.7,25.08,25.47,19833603,0
2017-10-13,25.43,25.92,25.19,25.82,7986554,0
2017-10-16,25.75,26.199,25.75,26.04,6057733,0
2017-10-17,26,26.12,25.93,26.11,4045679,0
2017-10-18,26.12,26.24,26.04,26.08,3580363,0
2017-10-19,25.93,26.09,25.79,25.82,3198392,0
2017-10-20,26.06,26.195,26,26.03,3499046,0
2017-10-23,26.12,26.16,25.745,25.76,4954573,0
2017-10-24,25.81,26.23,25.79,26.16,5929932,0
2017-10-25,24.07,25.1,23.87,24.56,14040931,0
2017-10-26,24.56,24.93,24.5,24.86,9890881,0
2017-10-27,24.94,25.28,24.78,25.2,7826341,0
2017-10-30,25.21,25.23,24.73,24.92,7205337,0
2017-10-31,24.92,25.175,24.8,24.83,6696941,0
2017-11-01,25,25,24.51,24.86,6596901,0
2017-11-02,24.79,24.82,24.37,24.4,5532312,0
2017-11-03,24.5,24.68,24.34,24.55,4562486,0
2017-11-06,24.47,24.86,24.42,24.74,6048552,0
2017-11-07,24.73,24.73,24.46,24.5,5097050,0
2017-11-08,24.48,24.86,24.33,24.79,5457897,0
2017-11-09,24.59,25.47,24.55,25.35,13396404,0
2017-11-10,25.1,25.18,24.74,25,7274371,0
