Date,Open,High,Low,Close,Volume,OpenInt
1995-11-21,0.9863,1.2147,0.9863,1.1688,56296445,0
1995-11-22,1.1688,1.4705,1.1599,1.4246,13054020,0
1995-11-24,1.4246,1.5526,1.4246,1.5433,2648996,0
1995-11-27,1.6256,1.6532,1.3973,1.4429,7358327,0
1995-11-28,1.4429,1.4705,1.4246,1.4519,3779026,0
1995-11-29,1.4246,1.6532,1.4246,1.6438,3973497,0
1995-11-30,1.6438,1.8083,1.6165,1.7261,9038478,0
1995-12-01,1.7535,1.7992,1.6987,1.7169,2864492,0
1995-12-04,1.7169,2.2011,1.7169,2.1371,6527888,0
1995-12-05,2.1371,2.1735,2.0092,2.0183,3183351,0
1995-12-06,2.0365,2.073,1.8996,1.9087,3784282,0
1995-12-07,1.9087,1.9087,1.8083,1.8083,2918801,0
1995-12-08,1.8083,2.073,1.8083,2.0092,3393590,0
1995-12-11,2.0275,2.0365,1.9817,2.0365,618450,0
1995-12-12,2.0549,2.1553,1.9817,2.1006,2284583,0
1995-12-13,2.1371,2.1371,2.0823,2.1096,1653872,0
1995-12-14,2.1006,2.1277,2.1006,2.1006,732331,0
1995-12-15,2.1006,2.1371,2.0365,2.0365,2885514,0
1995-12-18,2.0549,2.1006,1.7992,1.8449,1364794,0
1995-12-19,1.781,1.8812,1.7441,1.8538,5001909,0
1995-12-20,1.9087,1.9727,1.8265,1.9361,2491317,0
1995-12-21,1.9727,1.9817,1.9087,1.927,352148,0
1995-12-22,1.8812,2,1.8812,1.9361,1815055,0
1995-12-26,1.9361,2.0823,1.927,2.073,2503585,0
1995-12-27,2.0823,2.1553,2.0092,2.1277,2883764,0
1995-12-28,2.1006,2.2832,2.1006,2.2376,2813684,0
1995-12-29,2.2649,2.3834,2.2376,2.2923,2102379,0
1996-01-02,2.2832,2.2832,2.1735,2.1735,2072593,0
1996-01-03,2.1735,2.2011,1.9087,1.9361,3652882,0
1996-01-04,1.9546,1.9546,1.5433,1.7169,6615484,0
1996-01-05,1.7261,1.8812,1.6532,1.7716,3584556,0
1996-01-08,1.7992,1.8265,1.781,1.781,182206,0
1996-01-09,1.8265,1.8265,1.5159,1.5433,2738348,0
1996-01-10,1.4705,1.5708,1.4429,1.4793,3302485,0
1996-01-11,1.6165,1.7261,1.5799,1.6438,4001529,0
1996-01-12,1.7169,1.7169,1.5433,1.5983,868982,0
1996-01-15,1.5983,1.6165,1.4977,1.5526,732331,0
1996-01-16,1.5252,1.5433,1.2968,1.5433,4306373,0
1996-01-17,1.4519,1.5433,1.4429,1.5252,1692417,0
1996-01-18,1.4793,1.5433,1.4793,1.5433,3482939,0
1996-01-19,1.5342,1.7535,1.4977,1.6713,5283979,0
1996-01-22,1.7169,1.7716,1.6713,1.7169,2095371,0
1996-01-23,1.6987,1.7535,1.6987,1.7351,1233394,0
1996-01-24,1.7441,1.8812,1.7261,1.8265,1387570,0
1996-01-25,1.8721,1.9817,1.8265,1.927,2959096,0
1996-01-26,1.9087,2,1.8812,1.9634,1075719,0
1996-01-29,1.9546,2,1.927,1.9361,1024908,0
1996-01-30,1.8996,1.9361,1.7169,1.8265,3847353,0
1996-01-31,1.7992,1.8996,1.7535,1.7535,1236901,0
1996-02-01,1.781,1.8538,1.7535,1.7992,939061,0
1996-02-02,1.8538,1.8538,1.7535,1.781,2034051,0
1996-02-05,1.7716,1.8449,1.7535,1.8449,1056445,0
1996-02-06,1.8449,2.0092,1.8083,1.8996,2719074,0
1996-02-07,1.9361,2,1.8721,1.9361,3423375,0
1996-02-08,2.0092,2.1277,1.9727,2.073,3160576,0
1996-02-09,2.073,2.1827,2.0365,2.0365,2118144,0
1996-02-12,2.064,2.064,1.8812,2.0092,2309111,0
1996-02-13,1.9546,2.1553,1.9087,2.0549,2656006,0
1996-02-14,2.0823,2.1735,2.0549,2.1644,2643742,0
1996-02-15,2.1644,2.3014,2.1277,2.2102,4542892,0
1996-02-16,2.3106,2.3562,2.0092,2.0365,4499089,0
1996-02-20,2.0275,2.073,1.9817,1.9817,1590800,0
1996-02-21,2,2.0549,1.9817,2.0549,1391073,0
1996-02-22,2.0549,2.1553,2.0365,2.1371,2911792,0
1996-02-23,2.1096,2.1553,1.9727,2.0275,2817188,0
1996-02-26,1.9727,1.9727,1.9087,1.9361,3355047,0
1996-02-27,1.9634,1.9634,1.8721,1.8996,2400214,0
1996-02-28,1.8812,1.9361,1.8812,1.8996,835695,0
1996-02-29,1.8996,1.9453,1.7441,1.8083,2685789,0
1996-03-01,1.8449,1.8449,1.7535,1.7716,499315,0
1996-03-04,1.8083,1.8083,1.7535,1.8083,304845,0
1996-03-05,1.8083,1.8265,1.7716,1.7716,734082,0
1996-03-06,1.7716,1.8538,1.7716,1.7992,182206,0
1996-03-07,1.7992,1.8538,1.7992,1.8083,436242,0
1996-03-08,1.8083,1.8721,1.781,1.781,269805,0
1996-03-11,1.781,1.8449,1.781,1.8449,178701,0
1996-03-12,1.781,1.8449,1.7716,1.7716,204983,0
1996-03-13,1.8265,1.8265,1.7716,1.7716,150670,0
1996-03-14,1.8265,1.8265,1.7716,1.781,546617,0
1996-03-15,1.781,1.8449,1.781,1.8449,3821074,0
1996-03-18,1.781,1.8449,1.781,1.781,1739717,0
1996-03-19,1.8449,1.8449,1.781,1.7992,157677,0
1996-03-20,1.7992,1.8265,1.7535,1.7535,585164,0
1996-03-21,1.7535,1.8083,1.7535,1.7535,616698,0
1996-03-22,1.8083,1.8083,1.7169,1.7535,1130030,0
1996-03-25,1.8083,1.8449,1.7535,1.8449,373175,0
1996-03-26,1.781,1.8449,1.7535,1.7535,520338,0
1996-03-27,1.8083,1.8083,1.7535,1.8083,371422,0
1996-03-28,1.8083,1.8083,1.7535,1.7535,178701,0
1996-03-29,1.8083,1.8083,1.7535,1.8083,872488,0
1996-04-01,1.8083,1.8083,1.6438,1.6987,1306978,0
1996-04-02,1.6987,1.6987,1.6438,1.6438,798903,0
1996-04-03,1.6438,1.6987,1.6438,1.6438,52558,0
1996-04-04,1.6987,1.6987,1.5433,1.5708,1748478,0
1996-04-08,1.5708,1.5983,1.5433,1.5433,537858,0
1996-04-09,1.5433,1.5983,1.5433,1.5526,548370,0
1996-04-10,1.5433,1.5983,1.5433,1.5433,1727454,0
1996-04-11,1.5983,1.5983,1.5433,1.5526,886505,0
1996-04-12,1.5983,1.5983,1.4793,1.5433,6929088,0
1996-04-15,1.5983,1.5983,1.5433,1.5433,886505,0
1996-04-16,1.5983,1.5983,1.5433,1.5433,664001,0
1996-04-17,1.5433,1.5983,1.5433,1.5433,140157,0
1996-04-18,1.5983,1.5983,1.5433,1.5983,105120,0
1996-04-19,1.5433,1.6256,1.5433,1.6073,1822060,0
1996-04-22,1.6256,1.6256,1.5708,1.6165,548370,0
1996-04-23,1.5799,1.6532,1.5799,1.6532,900517,0
1996-04-24,1.6532,1.7169,1.5983,1.7079,1520723,0
1996-04-25,1.6896,1.8721,1.6532,1.8083,2063835,0
1996-04-26,1.8721,2,1.8265,1.9546,1513712,0
1996-04-29,2,2,1.927,1.927,529097,0
1996-04-30,1.9727,1.9727,1.8265,1.8265,839199,0
1996-05-01,1.8812,1.8812,1.7992,1.7992,266301,0
1996-05-02,1.8538,1.8538,1.7992,1.7992,226006,0
1996-05-03,1.8265,1.8538,1.7716,1.8265,429237,0
1996-05-06,1.781,1.8265,1.7716,1.8265,1587295,0
1996-05-07,1.8812,1.8812,1.8265,1.8812,362660,0
1996-05-08,1.8265,1.8812,1.8265,1.8812,2465039,0
1996-05-09,1.8449,2.0549,1.8449,2.0549,3139554,0
1996-05-10,2.0275,2.1189,2,2.1189,4308126,0
1996-05-13,2.1371,2.2376,2.0823,2.2011,3463670,0
1996-05-14,2.2011,2.2556,2.1553,2.1553,3092249,0
1996-05-15,2.1553,2.2102,2.1553,2.2102,2293346,0
1996-05-16,2.0549,2.0823,1.9361,2.0823,5765773,0
1996-05-17,2.0823,2.0823,2.0275,2.0275,4728600,0
1996-05-20,2.0275,2.0823,1.9817,1.9817,6974643,0
1996-05-21,1.9817,2.0365,1.9817,1.9817,1539993,0
1996-05-22,1.9817,2.0365,1.9817,1.9817,961837,0
1996-05-23,2.0365,2.0365,1.9817,1.9817,1660879,0
1996-05-24,2.0365,2.0365,1.9546,1.9546,255790,0
1996-05-28,1.927,1.9817,1.8721,1.927,455515,0
1996-05-29,1.8721,1.927,1.8721,1.8996,1718694,0
1996-05-30,1.8996,1.8996,1.8996,1.8996,68327,0
1996-05-31,1.9546,1.9546,1.8996,1.9546,4551649,0
1996-06-03,1.9546,1.9546,1.8996,1.927,2491317,0
1996-06-04,1.9546,1.9546,1.8996,1.9087,653489,0
1996-06-05,1.8996,1.9546,1.8812,1.8996,1963973,0
1996-06-06,1.9361,1.9361,1.8812,1.8812,550122,0
1996-06-07,1.8721,1.927,1.8721,1.8996,1010894,0
1996-06-10,1.8996,1.8996,1.8449,1.8449,113878,0
1996-06-11,1.8812,1.8996,1.8449,1.8449,196219,0
1996-06-12,1.8449,1.8996,1.8449,1.8996,171693,0
1996-06-13,1.8996,2.0275,1.8449,1.9546,5932214,0
1996-06-14,2,2.0092,1.927,1.9817,606185,0
1996-06-17,1.9817,1.9817,1.8721,1.8721,334628,0
1996-06-18,1.8721,1.8996,1.6532,1.6532,1769501,0
1996-06-19,1.7169,1.7169,1.6532,1.6803,1597808,0
1996-06-20,1.6896,1.7169,1.6532,1.6803,1331506,0
1996-06-21,1.6532,1.7169,1.6532,1.7169,154175,0
1996-06-24,1.7169,1.7169,1.6532,1.7169,1200107,0
1996-06-25,1.6532,1.7169,1.6532,1.6532,635970,0
1996-06-26,1.6803,1.7169,1.6532,1.6532,516837,0
1996-06-27,1.6256,1.6803,1.6256,1.6256,572900,0
1996-06-28,1.6532,1.6987,1.6256,1.6987,1857103,0
1996-07-01,1.6438,1.6987,1.6438,1.6713,471283,0
1996-07-02,1.6713,1.6713,1.6438,1.6532,43799,0
1996-07-03,1.6532,1.6532,1.6532,1.6532,338134,0
1996-07-08,1.6803,1.6803,1.6438,1.6532,275061,0
1996-07-09,1.6256,1.6256,1.5252,1.5799,406461,0
1996-07-10,1.5433,1.5799,1.4793,1.5433,388940,0
1996-07-11,1.5433,1.5433,1.4519,1.4519,296086,0
1996-07-12,1.4519,1.5159,1.4519,1.5159,157677,0
1996-07-15,1.5159,1.5159,1.4246,1.4246,576399,0
1996-07-16,1.4246,1.4793,1.4246,1.4246,127893,0
1996-07-17,1.4793,1.4793,1.4246,1.4246,394195,0
1996-07-18,1.4519,1.4793,1.4246,1.4793,273310,0
1996-07-19,1.4246,1.4793,1.4246,1.4793,162934,0
1996-07-22,1.4793,1.4793,1.4246,1.4793,103367,0
1996-07-23,1.4246,1.4519,1.3879,1.3879,252286,0
1996-07-24,1.3973,1.4429,1.3516,1.3879,138406,0
1996-07-25,1.4246,1.4246,1.3879,1.3879,197975,0
1996-07-26,1.3879,1.4246,1.3879,1.3879,254038,0
1996-07-29,1.4246,1.4246,1.3699,1.4156,171693,0
1996-07-30,1.3516,1.4156,1.3516,1.4156,350396,0
1996-07-31,1.4156,1.4156,1.1415,1.3699,2309111,0
1996-08-01,1.2876,1.2876,1.1599,1.2422,19984861,0
1996-08-02,1.3424,1.5799,1.2876,1.4977,5669414,0
1996-08-05,1.5433,1.5433,1.4793,1.5433,1016150,0
1996-08-06,1.5433,1.5433,1.4156,1.4429,2564902,0
1996-08-07,1.4793,1.5526,1.4246,1.5433,1771255,0
1996-08-08,1.5433,1.6438,1.5252,1.6438,4537634,0
1996-08-09,1.7169,1.7535,1.6438,1.6896,4292356,0
1996-08-12,1.7441,1.781,1.6803,1.7169,1450642,0
1996-08-13,1.7535,1.7535,1.5433,1.6256,1608319,0
1996-08-14,1.6256,1.6438,1.5708,1.5799,1711686,0
1996-08-15,1.6713,1.7169,1.4519,1.6165,3584556,0
1996-08-16,1.6165,1.6165,1.5433,1.5433,308349,0
1996-08-19,1.5983,1.5983,1.5159,1.5159,211992,0
1996-08-20,1.5159,1.5708,1.4793,1.4977,395949,0
1996-08-21,1.5433,1.5433,1.4977,1.5069,2808428,0
1996-08-22,1.5433,1.5983,1.5252,1.5708,1448889,0
1996-08-23,1.6165,1.6165,1.5526,1.5526,562388,0
1996-08-26,1.5526,1.5708,1.5159,1.5708,152422,0
1996-08-27,1.5708,1.5708,1.5159,1.5526,304845,0
1996-08-28,1.5159,1.6165,1.5159,1.589,2528110,0
1996-08-29,1.5708,1.6256,1.5433,1.5433,600932,0
1996-08-30,1.5983,1.5983,1.5433,1.5983,439748,0
1996-09-03,1.5433,1.6256,1.5159,1.6256,795402,0
1996-09-04,1.6256,1.6438,1.5799,1.6438,1387570,0
1996-09-05,1.6438,1.6438,1.5799,1.5799,2694549,0
1996-09-06,1.5799,1.6438,1.5799,1.6438,555377,0
1996-09-09,1.6256,1.6532,1.5983,1.5983,98111,0
1996-09-10,1.6165,1.6256,1.5708,1.5983,2345905,0
1996-09-11,1.5708,1.5708,1.4793,1.4793,923293,0
1996-09-12,1.5433,1.5526,1.4793,1.5433,429237,0
1996-09-13,1.5708,1.5983,1.5252,1.5252,1278944,0
1996-09-16,1.5799,1.5799,1.5252,1.5252,1308729,0
1996-09-17,1.5799,1.5799,1.4793,1.4793,171693,0
1996-09-18,1.4793,1.4793,1.3973,1.3973,476541,0
1996-09-19,1.4519,1.4519,1.3973,1.4519,7796322,0
1996-09-20,1.4519,1.5708,1.3973,1.5433,16393299,0
1996-09-23,1.5708,1.6165,1.5252,1.6165,2323130,0
1996-09-24,1.6165,1.662,1.5526,1.6256,2135666,0
1996-09-25,1.6256,1.8265,1.6256,1.781,6370206,0
1996-09-26,1.7716,1.8265,1.7169,1.7899,7197142,0
1996-09-27,1.7992,1.7992,1.7441,1.7441,1420858,0
1996-09-30,1.7716,1.7716,1.7169,1.7169,2860987,0
1996-10-01,1.7169,1.7716,1.5983,1.5983,1997259,0
1996-10-02,1.6438,1.6987,1.5799,1.6438,2626223,0
1996-10-03,1.6803,1.7261,1.6438,1.7169,635970,0
1996-10-04,1.7441,1.7441,1.7079,1.7261,2107635,0
1996-10-07,1.7079,1.7441,1.7079,1.7169,609691,0
1996-10-08,1.7169,1.7716,1.6803,1.7261,1751981,0
1996-10-09,1.7441,1.7441,1.6532,1.6803,2056827,0
1996-10-10,1.6165,1.6896,1.6165,1.6438,1431370,0
1996-10-11,1.6713,1.781,1.6532,1.781,3404101,0
1996-10-14,1.781,1.8265,1.7535,1.8083,2426495,0
1996-10-15,1.8449,2,1.781,1.991,6513871,0
1996-10-16,2,2.1096,1.9727,2.0092,8700344,0
1996-10-17,2.0092,2.0092,1.9087,2.0092,832191,0
1996-10-18,2.0275,2.0275,1.7992,1.8996,1904405,0
1996-10-21,1.8996,1.9087,1.8538,1.9087,1410346,0
1996-10-22,1.9087,1.9087,1.8083,1.8083,7656164,0
1996-10-23,1.8449,1.8449,1.7992,1.7992,390690,0
1996-10-24,1.8265,1.9361,1.8083,1.8812,1280698,0
1996-10-25,1.8812,1.9361,1.8265,1.8265,494059,0
1996-10-28,1.8265,1.8449,1.7716,1.7992,1242158,0
1996-10-29,1.8538,1.8538,1.7992,1.8265,1532984,0
1996-10-30,1.8538,1.8812,1.8265,1.8812,642978,0
1996-10-31,1.8812,2.0092,1.8538,2,800656,0
1996-11-01,2,2,1.9087,1.9361,925046,0
1996-11-04,1.9361,1.9361,1.9087,1.9361,1636350,0
1996-11-05,1.9087,1.9361,1.9087,1.9361,402957,0
1996-11-06,1.9727,2.0275,1.9727,2.0275,2056827,0
1996-11-07,2.0092,2.3014,2.0092,2.1553,5700950,0
1996-11-08,2.1553,2.2102,2.1096,2.2011,2422991,0
1996-11-11,2.1827,2.2376,2.1827,2.2283,671008,0
1996-11-12,2.2376,2.2376,2.0823,2.1096,2226771,0
1996-11-13,2.2011,2.2376,2.1553,2.1827,6937850,0
1996-11-14,2.1827,2.2376,2.1827,2.1917,1827317,0
1996-11-15,2.2376,2.2376,1.9361,2.1096,4677796,0
1996-11-18,2.0549,2.1096,1.9727,1.9817,3488196,0
1996-11-19,1.9727,2.0275,1.9727,1.9727,2296848,0
1996-11-20,1.991,2.073,1.9817,2.0275,3922689,0
1996-11-21,2.0092,2.073,1.991,2,1741472,0
1996-11-22,2.0365,2.073,2,2.0365,1832576,0
1996-11-25,2.0092,2.073,2.0092,2.073,2939830,0
1996-11-26,2.0275,2.073,2.0092,2.0549,904025,0
1996-11-27,2.0823,2.0823,2.0275,2.0549,243523,0
1996-11-29,2.0823,2.0823,2.0275,2.0549,217247,0
1996-12-02,2.0275,2.1277,2.0275,2.1189,2242539,0
1996-12-03,2.1277,2.2649,2.1006,2.2102,13250241,0
1996-12-04,2.2102,2.2376,2.1096,2.1371,2715574,0
1996-12-05,2.1277,2.1462,2.1277,2.1462,1953459,0
1996-12-06,2.1277,2.1371,2.0549,2.1006,3878889,0
1996-12-09,2.0823,2.1553,2.0823,2.1553,4896789,0
1996-12-10,2.1553,2.1553,2.1096,2.1189,6380719,0
1996-12-11,2.0823,2.1096,2.073,2.073,821681,0
1996-12-12,2.1096,2.1371,2.0823,2.1371,3980502,0
1996-12-13,2.1096,2.2102,2.1096,2.1827,8859774,0
1996-12-16,2.2376,2.3106,2.2011,2.2283,5742996,0
1996-12-17,2.2556,2.3106,2.2102,2.2832,6046091,0
1996-12-18,2.3288,2.5388,2.2832,2.5298,8719616,0
1996-12-19,2.4932,2.5571,2.4932,2.5388,3710701,0
1996-12-20,2.5843,2.8948,2.5298,2.6757,19338379,0
1996-12-23,2.694,2.694,2.6394,2.6576,2128660,0
1996-12-24,2.685,2.694,2.6394,2.685,1077471,0
1996-12-26,2.694,2.8495,2.6394,2.8221,1303473,0
1996-12-27,2.8948,2.9225,2.7946,2.886,2260057,0
1996-12-30,2.9134,2.9497,2.8128,2.8128,2461533,0
1996-12-31,2.8128,2.9225,2.7672,2.9043,2720827,0
1997-01-02,2.9406,2.968,2.7397,2.758,6522631,0
1997-01-03,2.758,2.8128,2.7122,2.7216,2039308,0
1997-01-06,2.7672,2.7672,2.6394,2.7033,5420633,0
1997-01-07,2.685,2.685,2.6302,2.6576,3312998,0
1997-01-08,2.6394,2.7853,2.6302,2.7216,3116779,0
1997-01-09,2.7672,2.8128,2.7122,2.758,918041,0
1997-01-10,2.7397,2.8128,2.694,2.758,918041,0
1997-01-13,2.7216,2.7946,2.7122,2.7122,4441276,0
1997-01-14,2.7122,2.758,2.7122,2.7122,2051573,0
1997-01-15,2.758,2.886,2.7122,2.7397,3731723,0
1997-01-16,2.758,2.8128,2.758,2.758,1659125,0
1997-01-17,2.758,2.8948,2.758,2.8676,2545631,0
1997-01-20,2.8948,2.968,2.8495,2.9134,1920172,0
1997-01-21,2.9497,3.1233,2.8948,3.0868,3072977,0
1997-01-22,3.0501,3.2327,3.023,3.1872,4260824,0
1997-01-23,3.2145,3.4155,3.1415,3.1964,7051728,0
1997-01-24,3.1415,3.1781,3.0137,3.0868,3849105,0
1997-01-27,3.1141,3.1141,2.9862,2.9862,2547381,0
1997-01-28,3.0412,3.1141,2.9862,3.0501,2585926,0
1997-01-29,3.0501,3.0501,2.886,2.9406,494059,0
1997-01-30,2.886,2.9406,2.886,2.9134,1035421,0
1997-01-31,2.9134,3.0684,2.9134,2.9225,2006020,0
1997-02-03,2.9406,3.0684,2.8948,3.0501,1319244,0
1997-02-04,3.0957,3.1415,2.968,3.0412,4097886,0
1997-02-05,3.0412,3.0412,2.9134,2.9134,1517217,0
1997-02-06,2.968,2.9862,2.9225,2.9774,2640237,0
1997-02-07,3.0137,3.1415,2.9862,3.1415,2564902,0
1997-02-10,3.1415,3.1415,2.7122,2.7122,4991400,0
1997-02-11,2.758,2.8495,2.5388,2.5664,3659890,0
1997-02-12,2.5664,2.8221,2.5664,2.7397,7367086,0
1997-02-13,2.8221,2.8495,2.4567,2.5114,13872194,0
1997-02-14,2.5664,2.6394,2.5114,2.5664,2274074,0
1997-02-18,2.5664,2.6576,2.5388,2.5664,2566654,0
1997-02-19,2.5843,2.5843,2.5298,2.5298,3386584,0
1997-02-20,2.5664,2.5664,2.4292,2.4384,3106263,0
1997-02-21,2.4384,2.4567,2.3929,2.4202,2165451,0
1997-02-24,2.3929,2.4567,2.3929,2.4567,797153,0
1997-02-25,2.4567,2.4567,2.3562,2.3834,2571910,0
1997-02-26,2.3834,2.3834,2.2556,2.2556,1657374,0
1997-02-27,2.2556,2.3014,2.1096,2.2102,3440893,0
1997-02-28,2.2283,2.2832,2.2011,2.2832,1284203,0
1997-03-03,2.2376,2.2832,2.2283,2.2376,408210,0
1997-03-04,2.2376,2.2376,2.073,2.1277,2097123,0
1997-03-05,2.1371,2.2283,2.0823,2.2011,2867992,0
1997-03-06,2.2283,2.3014,2.2011,2.2556,1490937,0
1997-03-07,2.2832,2.3562,2.2556,2.3106,2133916,0
1997-03-10,2.3653,2.411,2.3106,2.3562,530850,0
1997-03-11,2.3106,2.3562,2.3106,2.3106,501065,0
1997-03-12,2.3653,2.3653,2.1735,2.2011,1725699,0
1997-03-13,2.1371,2.1553,2.0549,2.1371,1492690,0
1997-03-14,2.1827,2.2283,2.0823,2.1371,956581,0
1997-03-17,2.1735,2.1735,2.073,2.1277,169941,0
1997-03-18,2.1277,2.1277,1.927,1.927,2149681,0
1997-03-19,1.927,1.927,1.6803,1.7535,4178478,0
1997-03-20,1.8083,1.9087,1.7535,1.8265,4711079,0
1997-03-21,1.8721,2.0092,1.8265,1.927,3442645,0
1997-03-24,1.9727,1.9727,1.9087,1.9087,995127,0
1997-03-25,1.9361,1.9361,1.9087,1.927,881248,0
1997-03-26,1.927,2,1.927,2,1431370,0
1997-03-27,2.0092,2.0092,1.9546,2.0092,1478674,0
1997-03-31,2.0092,2.0092,1.7992,1.8538,1944698,0
1997-04-01,1.781,1.8265,1.7716,1.781,1897396,0
1997-04-02,1.7899,1.8265,1.7716,1.7899,1075719,0
1997-04-03,1.7716,1.8449,1.7716,1.8449,2853979,0
1997-04-04,1.7992,2.0275,1.7992,1.9817,3095755,0
1997-04-07,2.0365,2.1277,2.0365,2.0549,2437007,0
1997-04-08,2.1006,2.2556,2.0549,2.2011,2657757,0
1997-04-09,2.2556,2.2556,2.1277,2.2283,1070461,0
1997-04-10,2.2283,2.2556,2.1735,2.2011,693784,0
1997-04-11,2.1371,2.1371,2.0549,2.073,1217628,0
1997-04-14,2.0823,2.1096,2.0275,2.0823,1031917,0
1997-04-15,2.1371,2.1371,2.0549,2.0549,1245660,0
1997-04-16,2.073,2.073,1.8812,1.9817,678018,0
1997-04-17,2,2.0092,1.9087,1.9361,1497945,0
1997-04-18,1.9087,1.927,1.8083,1.8265,1855349,0
1997-04-21,1.8083,1.8721,1.5159,1.6256,4353675,0
1997-04-22,1.6532,1.6532,1.2147,1.4977,14618540,0
1997-04-23,1.4977,1.5983,1.4519,1.5252,5884909,0
1997-04-24,1.5526,1.6438,1.5342,1.6165,5925206,0
1997-04-25,1.5983,1.6256,1.5799,1.6256,404709,0
1997-04-28,1.6256,1.6256,1.5526,1.5983,574647,0
1997-04-29,1.6438,1.6803,1.5799,1.6438,1266685,0
1997-04-30,1.6256,1.6803,1.6165,1.662,904025,0
1997-05-01,1.6713,1.781,1.6165,1.6713,2722580,0
1997-05-02,1.6713,1.7535,1.6438,1.7351,1303473,0
1997-05-05,1.7535,2.0365,1.7535,2,8321916,0
1997-05-06,2,2.2649,1.9817,2.1827,5616856,0
1997-05-07,2.1189,2.2649,2.0823,2.2556,5217404,0
1997-05-08,2.2011,2.2649,2.1553,2.1827,5029942,0
1997-05-09,2.1827,2.3106,2.1553,2.1553,2827699,0
1997-05-12,2.2376,2.3106,2.2102,2.3014,2531614,0
1997-05-13,2.2649,2.2649,2.2102,2.2102,1352530,0
1997-05-14,2.2376,2.2649,2.2011,2.2649,1405092,0
1997-05-15,2.1827,2.3014,2.1827,2.2376,1403338,0
1997-05-16,2.2376,2.2649,2.1827,2.2556,429237,0
1997-05-19,2.2102,2.2832,2.1735,2.2649,814673,0
1997-05-20,2.1827,2.2464,2.1735,2.2102,1040676,0
1997-05-21,2.2102,2.2649,2.1735,2.2649,1168573,0
1997-05-22,2.2464,2.2923,2.2464,2.2832,1913165,0
1997-05-23,2.2832,2.3834,2.2376,2.3378,2925810,0
1997-05-27,2.3834,2.3834,2.2556,2.3288,1554008,0
1997-05-28,2.3378,2.3834,2.3197,2.3378,578155,0
1997-05-29,2.3378,2.3834,2.2011,2.3106,3295479,0
1997-05-30,2.1277,2.3562,2.1189,2.3197,3009906,0
1997-06-02,2.2832,2.2832,2.1827,2.2283,692033,0
1997-06-03,2.1735,2.2283,2.1735,2.2011,120886,0
1997-06-04,2.1735,2.1735,2,2,2168954,0
1997-06-05,2.0823,2.1553,2.0549,2.1096,2147930,0
1997-06-06,2.1277,2.1827,2.0365,2.1735,2864492,0
1997-06-09,2.1917,2.2011,2.1096,2.1553,1017903,0
1997-06-10,2.1735,2.1735,2.0365,2.1189,1822060,0
1997-06-11,2.1006,2.1553,2.0823,2.1006,865478,0
1997-06-12,2.1189,2.1189,2.1006,2.1189,171693,0
1997-06-13,2.1371,2.1371,2.0365,2.0365,1123020,0
1997-06-16,2.073,2.0912,2.0365,2.0365,1774761,0
1997-06-17,2.0365,2.0549,1.9817,2.0458,1373556,0
1997-06-18,2.0092,2.0365,2.0092,2.0092,427483,0
1997-06-19,2.0365,2.073,1.9546,2.073,2125155,0
1997-06-20,2.0823,2.2011,2.073,2.1553,1753734,0
1997-06-23,2.1006,2.1644,2.1006,2.1096,376677,0
1997-06-24,2.1096,2.1917,2.0823,2.0823,1193100,0
1997-06-25,2.073,2.1006,2.0365,2.0365,1133532,0
1997-06-26,2,2.0275,1.9546,1.9546,399453,0
1997-06-27,1.9361,2.0275,1.9361,1.9634,2207497,0
1997-06-30,2.0275,2.2739,1.9546,2.1735,5511736,0
1997-07-01,2.1371,2.2011,1.991,2.1735,1795784,0
1997-07-02,2.2011,2.3378,2.1735,2.2739,1207116,0
1997-07-03,2.3378,2.3378,2.1553,2.1553,632465,0
1997-07-07,2.2011,2.2832,2.1006,2.1096,1061701,0
1997-07-08,2.1096,2.2376,2.1096,2.2376,1499697,0
1997-07-09,2.2376,2.2376,2.1096,2.2011,644729,0
1997-07-10,2.2011,2.2102,2.1644,2.1735,271558,0
1997-07-11,2.2102,2.2556,2.1371,2.2011,788394,0
1997-07-14,2.1827,2.2283,2.1371,2.1735,397698,0
1997-07-15,2.1371,2.1917,2.0183,2.1371,1751981,0
1997-07-16,2.1096,2.1827,2.1096,2.1553,7146337,0
1997-07-17,2.1827,2.1827,2.1006,2.1644,3118530,0
1997-07-18,2.1006,2.1644,2.0912,2.1371,241775,0
1997-07-21,2.1462,2.2011,2.1096,2.2011,586911,0
1997-07-22,2.1371,2.3288,2.1371,2.2739,2048068,0
1997-07-23,2.2556,2.3106,2.2102,2.2649,259295,0
1997-07-24,2.2102,2.2649,2.2011,2.2649,231260,0
1997-07-25,2.2832,2.3014,2.2102,2.2832,1126526,0
1997-07-28,2.2283,2.3014,2.2283,2.2832,849711,0
1997-07-29,2.3014,2.3014,2.2283,2.2649,2533363,0
1997-07-30,2.3014,2.5114,2.2283,2.4474,4167967,0
1997-07-31,2.4567,2.5571,2.4474,2.4932,3390086,0
1997-08-01,2.4658,2.5388,2.4384,2.4932,1030165,0
1997-08-04,2.5388,2.621,2.5114,2.5843,2486061,0
1997-08-05,2.5664,2.5843,2.5205,2.5664,2663012,0
1997-08-06,2.5571,2.6302,2.5298,2.6302,3157071,0
1997-08-07,2.6484,2.6484,2.5571,2.5664,844456,0
1997-08-08,2.5298,2.5937,2.4932,2.5298,748097,0
1997-08-11,2.5388,2.621,2.4658,2.4842,1650366,0
1997-08-12,2.4932,2.4932,2.2923,2.3929,2265311,0
1997-08-13,2.4658,2.5388,2.4567,2.4842,3064215,0
1997-08-14,2.5023,2.5298,2.3834,2.4474,1161563,0
1997-08-15,2.4292,2.4658,2.3471,2.4658,3705443,0
1997-08-18,2.4658,2.6119,2.4567,2.5937,4029559,0
1997-08-19,2.5664,2.5937,2.5298,2.5298,3293726,0
1997-08-20,2.5388,2.5756,2.5205,2.5298,3143056,0
1997-08-21,2.5481,2.5664,2.5205,2.5298,558883,0
1997-08-22,2.4932,2.5571,2.475,2.5298,777880,0
1997-08-25,2.5664,2.6119,2.5205,2.6119,1918420,0
1997-08-26,2.5756,2.685,2.5756,2.6667,1787024,0
1997-08-27,2.694,2.7033,2.6302,2.685,2910042,0
1997-08-28,2.685,2.7122,2.6576,2.6667,4448282,0
1997-08-29,2.6667,2.694,2.6667,2.694,2931067,0
1997-09-02,2.6667,2.7033,2.6667,2.685,353900,0
1997-09-03,2.694,2.694,2.475,2.5298,1606568,0
1997-09-04,2.5664,2.5843,2.4932,2.5114,1312234,0
1997-09-05,2.5114,2.5571,2.5114,2.5571,459019,0
1997-09-08,2.5571,2.5571,2.5114,2.5298,1087980,0
1997-09-09,2.5388,2.5388,2.5114,2.5205,858471,0
1997-09-10,2.5937,2.8402,2.5205,2.758,10725634,0
1997-09-11,2.7764,2.7764,2.6576,2.7216,1450642,0
1997-09-12,2.7489,2.9043,2.694,2.886,5630872,0
1997-09-15,2.8948,2.9225,2.8035,2.9134,1471665,0
1997-09-16,2.8584,2.9497,2.8402,2.9225,1320995,0
1997-09-17,2.9225,2.9225,2.7853,2.8676,2074344,0
1997-09-18,2.8402,2.8676,2.7853,2.8221,1802792,0
1997-09-19,2.8035,2.968,2.8035,2.9225,3786035,0
1997-09-22,3.023,3.2057,3.0137,3.1599,7582580,0
1997-09-23,3.1872,3.1872,3.0501,3.1141,2168954,0
1997-09-24,3.0684,3.0868,3.0137,3.023,2317873,0
1997-09-25,3.023,3.0412,2.9225,2.9862,1525977,0
1997-09-26,2.9497,3.0501,2.9497,3.0137,940815,0
1997-09-29,3.0137,3.023,2.9589,2.9589,614947,0
1997-09-30,2.9406,3.1415,2.9406,3.0957,2741852,0
1997-10-01,3.0776,3.1141,2.9862,3.023,921543,0
1997-10-02,2.968,2.9957,2.9497,2.9497,1292963,0
1997-10-03,3.0412,3.0684,2.9862,2.9862,572900,0
1997-10-06,2.9862,3.0501,2.968,2.9957,1349025,0
1997-10-07,2.9862,3.0957,2.9862,3.0868,781385,0
1997-10-08,3.0501,3.0868,3.0137,3.0137,217247,0
1997-10-09,2.968,3.1233,2.968,3.0684,614947,0
1997-10-10,3.0957,3.1781,3.0501,3.169,1242158,0
1997-10-13,3.1507,3.2057,3.1507,3.2057,1478674,0
1997-10-14,3.2145,3.2603,3.1872,3.2327,2734844,0
1997-10-15,3.2145,3.2145,3.1599,3.169,1077471,0
1997-10-16,3.242,3.242,3.1599,3.1781,1292963,0
1997-10-17,3.1781,3.1964,3.0412,3.1141,2090115,0
1997-10-20,3.0957,3.1781,3.0868,3.0868,1089734,0
1997-10-21,3.1233,3.169,3.0501,3.1415,742839,0
1997-10-22,3.1781,3.2057,3.1415,3.2057,183961,0
1997-10-23,3.1964,3.1964,3.1141,3.1233,380181,0
1997-10-24,3.1781,3.1781,3.0957,3.0957,2815435,0
1997-10-27,3.1415,3.1415,2.7946,2.8128,4581434,0
1997-10-28,2.7216,3.0137,2.685,2.886,3782530,0
1997-10-29,2.9406,3.023,2.8495,2.8766,1594306,0
1997-10-30,2.7672,2.886,2.685,2.8312,3516226,0
1997-10-31,2.9589,2.9589,2.8035,2.8676,2631478,0
1997-11-03,2.968,2.968,2.8495,2.8948,2908289,0
1997-11-04,2.9134,3.0501,2.886,2.968,2160193,0
1997-11-05,2.9957,3.1141,2.9774,3.0957,833944,0
1997-11-06,3.0957,3.0957,2.9862,3.0868,434490,0
1997-11-07,2.9497,3.1053,2.9134,3.0776,1566271,0
1997-11-10,3.0868,3.0868,3.0501,3.0595,1052943,0
1997-11-11,3.1415,3.169,2.9497,2.9497,294334,0
1997-11-12,2.9862,2.9862,2.8402,2.8402,3489946,0
1997-11-13,2.8402,2.968,2.7946,2.8402,4700569,0
1997-11-14,2.9134,2.9134,2.8676,2.886,925046,0
1997-11-17,2.9134,3.0137,2.9043,2.9225,655243,0
1997-11-18,2.8948,2.9862,2.8495,2.9043,737585,0
1997-11-19,2.9406,2.9957,2.9134,2.9406,339886,0
1997-11-20,2.9957,2.9957,2.9134,2.9497,818176,0
1997-11-21,2.9134,2.9862,2.9134,2.9134,215494,0
1997-11-24,2.9957,2.9957,2.8495,2.8948,1221131,0
1997-11-25,2.8948,2.9134,2.886,2.886,716560,0
1997-11-26,2.9134,2.9134,2.8676,2.886,283822,0
1997-11-28,2.8676,2.886,2.8676,2.8766,287327,0
1997-12-01,2.8676,2.9225,2.8221,2.9225,861975,0
1997-12-02,2.8495,2.9497,2.8495,2.8584,1142294,0
1997-12-03,2.9406,2.9406,2.7122,2.758,3546010,0
1997-12-04,2.8035,2.8035,2.7216,2.7946,1280698,0
1997-12-05,2.7122,3.0868,2.7122,3.0501,9297771,0
1997-12-08,3.0501,3.2237,2.9406,3.1781,3517981,0
1997-12-09,3.1415,3.2237,3.1233,3.1233,2184722,0
1997-12-10,3.1053,3.1141,3.0501,3.1141,2501832,0
1997-12-11,3.023,3.0868,2.968,3.023,2408975,0
1997-12-12,3.0319,3.0776,2.9497,3.0412,2673527,0
1997-12-15,3.0319,3.0957,2.8584,2.9957,4118912,0
1997-12-16,3.0137,3.242,2.9225,3.1415,3162330,0
1997-12-17,3.1964,3.3424,3.1415,3.2877,4267831,0
1997-12-18,3.242,3.4066,3.242,3.3516,4492082,0
1997-12-19,3.3699,3.3789,3.1964,3.2514,3997148,0
1997-12-22,3.3789,3.4247,3.1964,3.3789,1937694,0
1997-12-23,3.4247,3.5435,3.3699,3.4705,3871007,0
1997-12-24,3.5068,3.5068,3.4428,3.4793,129645,0
1997-12-26,3.4428,3.516,3.4428,3.4793,378428,0
1997-12-29,3.516,3.7627,3.4428,3.7078,3182475,0
1997-12-30,3.7627,3.854,3.6532,3.8266,5462680,0
1997-12-31,3.9268,4.1095,3.7991,4.0549,2799668,0
1998-01-02,4,4,3.5251,3.6532,1922800,0
1998-01-05,3.6346,3.8814,3.6346,3.854,1571528,0
1998-01-06,3.8083,3.9361,3.6988,3.8358,742839,0
1998-01-07,3.6803,3.6988,3.3789,3.4793,1428742,0
1998-01-08,3.5981,3.5981,3.3516,3.5068,960087,0
1998-01-09,3.4247,3.4793,3.1964,3.1964,2867120,0
1998-01-12,2.968,3.2145,2.968,3.169,2060331,0
1998-01-13,3.2237,3.3973,3.1964,3.324,2500077,0
1998-01-14,3.3973,3.3973,3.1599,3.2145,1258801,0
1998-01-15,3.2966,3.306,3.0868,3.1507,1451518,0
1998-01-16,3.2145,3.2514,3.0868,3.1964,2168078,0
1998-01-20,3.1507,3.306,3.1507,3.2966,3567036,0
1998-01-21,3.1964,3.3608,3.1964,3.3516,3961230,0
1998-01-22,3.3516,3.3789,3.242,3.3424,1012645,0
1998-01-23,3.2787,3.3699,3.2514,3.324,1328878,0
1998-01-26,3.3699,3.4066,3.2966,3.2966,1442759,0
1998-01-27,3.2966,3.306,3.1781,3.2787,469531,0
1998-01-28,3.324,3.3789,3.1964,3.3152,573773,0
1998-01-29,3.306,3.6346,3.306,3.5251,4366815,0
1998-01-30,3.5251,3.5251,3.3516,3.4428,780508,0
1998-02-02,3.5707,3.6532,3.4793,3.6074,1653872,0
1998-02-03,3.5068,3.6803,3.4793,3.6532,1045056,0
1998-02-04,3.5435,3.8358,3.5435,3.7352,2302106,0
1998-02-05,3.8266,3.8814,3.6532,3.6803,2486061,0
1998-02-06,3.7352,3.854,3.6257,3.7808,999506,0
1998-02-09,3.9086,3.9086,3.6074,3.7808,1089734,0
1998-02-10,3.6532,4,3.6532,3.9086,2136544,0
1998-02-11,3.8629,3.8629,3.2514,3.5068,14016737,0
1998-02-12,3.5435,3.5435,3.306,3.3699,3743987,0
1998-02-13,3.4428,3.4522,3.3608,3.3789,1477796,0
1998-02-17,3.4247,3.4247,3.2514,3.2603,1060826,0
1998-02-18,3.3699,3.3699,3.242,3.3335,1535615,0
1998-02-19,3.306,3.3699,3.169,3.169,1016150,0
1998-02-20,3.1781,3.2695,3.169,3.1781,966218,0
1998-02-23,3.2695,3.2695,3.1507,3.2145,1825566,0
1998-02-24,3.2237,3.2237,3.1141,3.1233,1508457,0
1998-02-25,3.1233,3.1964,3.0868,3.1141,2279330,0
1998-02-26,3.1233,3.1415,3.0501,3.1233,3511850,0
1998-02-27,3.1415,3.4066,3.1233,3.3699,4358054,0
1998-03-02,3.4247,3.7078,3.4247,3.6346,5883155,0
1998-03-03,3.5799,3.6803,3.5068,3.5525,7915456,0
1998-03-04,3.5068,3.6532,3.5068,3.6346,1031917,0
1998-03-05,3.4247,3.6532,3.2514,3.2695,2515848,0
1998-03-06,3.3699,3.5435,3.1964,3.3973,1187846,0
1998-03-09,3.3973,3.4612,3.1964,3.2145,639474,0
1998-03-10,3.306,3.4247,3.2514,3.4155,514205,0
1998-03-11,3.3699,3.5435,3.3699,3.4705,1297342,0
1998-03-12,3.5251,3.5251,3.4066,3.5251,1285954,0
1998-03-13,3.5435,3.6803,3.5435,3.6714,3034432,0
1998-03-16,3.6803,3.8266,3.6257,3.7352,1963973,0
1998-03-17,3.8083,3.8083,3.6346,3.6803,3087869,0
1998-03-18,3.6714,3.7352,3.4705,3.6257,750725,0
1998-03-19,3.5435,3.6074,3.5435,3.6074,468655,0
1998-03-20,3.5435,3.6074,3.4247,3.516,1455896,0
1998-03-23,3.4338,3.7627,3.4338,3.7352,1230767,0
1998-03-24,3.7444,3.9086,3.7444,3.9,1561893,0
1998-03-25,3.9086,3.9361,3.7991,3.8814,911905,0
1998-03-26,3.7627,3.9,3.7078,3.8814,424854,0
1998-03-27,3.9086,4.0365,3.7991,4.0275,3328765,0
1998-03-30,3.9637,4.1828,3.9637,4.137,3125536,0
1998-03-31,4.0825,4.137,3.9086,4.0549,8582962,0
1998-04-01,4.1552,4.1552,4.0365,4.0365,2158444,0
1998-04-02,4.0365,4.0911,3.8814,4.0091,973226,0
1998-04-03,4.0639,4.0639,3.9268,3.9268,368793,0
1998-04-06,4.0275,4.0275,3.7627,3.7719,1265806,0
1998-04-07,3.7627,3.7902,3.5435,3.5981,2415107,0
1998-04-08,3.6532,3.9637,3.6532,3.7808,958334,0
1998-04-09,3.7533,3.854,3.5981,3.7352,500189,0
1998-04-13,3.8266,3.9086,3.6532,3.8266,913659,0
1998-04-14,3.7627,3.9361,3.7627,3.9181,327621,0
1998-04-15,3.9361,3.9819,3.8814,3.9361,558008,0
1998-04-16,3.7808,3.9361,3.7808,3.8904,142785,0
1998-04-17,3.7719,3.9361,3.7259,3.9361,530850,0
1998-04-20,3.9361,3.9819,3.8266,3.9268,1127402,0
1998-04-21,3.9819,4.1095,3.9268,4.0825,1087980,0
1998-04-22,4.1095,4.1095,3.9725,4.0365,895262,0
1998-04-23,4,4.0911,3.9819,4.0365,878617,0
1998-04-24,4.0549,4.1645,3.9361,4.0275,816425,0
1998-04-27,4.0275,4.0275,3.7627,3.7808,696413,0
1998-04-28,3.8814,4.046,3.8814,4.0182,610565,0
1998-04-29,4.0365,4.219,4.0275,4.1828,999506,0
1998-04-30,4.0639,4.2648,4.0549,4.1188,1498820,0
1998-05-01,4.1645,4.219,4.1095,4.2101,1288582,0
1998-05-04,4.219,4.5663,4.219,4.3836,1321868,0
1998-05-05,4.4567,4.4567,4.2831,4.2921,1165945,0
1998-05-06,4.3654,4.3836,4.2559,4.2559,1352530,0
1998-05-07,4.3104,4.338,4.219,4.2375,588664,0
1998-05-08,4.219,4.3836,4.219,4.3199,876869,0
1998-05-11,4.3654,4.3654,4.1645,4.1737,666627,0
1998-05-12,4.2559,4.2559,4.1095,4.1463,775252,0
1998-05-13,4.2831,4.3104,3.854,4.1279,5184993,0
1998-05-14,4.137,4.219,4.0365,4.0639,1801914,0
1998-05-15,4.0639,4.1279,4.0549,4.0825,1829068,0
1998-05-18,4.0275,4.2559,4,4.2559,1649491,0
1998-05-19,4.1919,4.4658,4.1828,4.3561,3709821,0
1998-05-20,4.338,4.3654,4.2101,4.2648,485300,0
1998-05-21,4.1919,4.2921,4.1828,4.2921,861099,0
1998-05-22,4.2921,4.2921,4.1737,4.219,769995,0
1998-05-27,3.9637,4.1095,3.7808,3.8814,3151817,0
1998-05-28,3.8814,4.137,3.8814,3.9361,826060,0
1998-05-29,4.0275,4.0275,3.854,3.9725,2936321,0
1998-06-01,3.854,4,3.854,3.9086,448509,0
1998-06-02,4.0091,4.0911,3.854,4.0911,682398,0
1998-06-03,4.1095,4.1095,3.9637,4,1733585,0
1998-06-04,4,4.0275,3.8814,3.9086,899645,0
1998-06-05,3.9086,3.9819,3.8266,3.9361,3150062,0
1998-06-08,3.9268,4.2559,3.9086,4.1645,3927945,0
1998-06-09,4.1279,4.2559,4.1279,4.219,991622,0
1998-06-10,4.1645,4.3928,4.1645,4.2375,5282226,0
1998-06-11,4.2559,4.3104,4.0091,4.0275,2105007,0
1998-06-12,4.137,4.137,3.9268,3.9361,2652500,0
1998-06-15,3.8629,3.9086,3.7991,3.8266,1201857,0
1998-06-16,3.9819,3.9819,3.8904,3.9819,664001,0
1998-06-17,3.8814,4.0091,3.8814,3.9637,1368296,0
1998-06-18,3.9637,4,3.7627,3.8083,772624,0
1998-06-19,3.7627,4.0275,3.7627,3.9637,3315627,0
1998-06-22,3.9361,4.1645,3.9361,4.0825,1178208,0
1998-06-23,4.1645,4.1919,4,4.1919,478292,0
1998-06-24,4.219,4.2831,4.1645,4.2648,2924060,0
1998-06-25,4.2101,4.2831,4.1279,4.137,2020912,0
1998-06-26,4.1552,4.274,4.137,4.1919,306598,0
1998-06-29,4.2921,4.3928,4.1645,4.338,3460164,0
1998-06-30,4.3561,4.4567,4.3104,4.4475,3075605,0
1998-07-01,4.338,4.4567,4.338,4.3836,692908,0
1998-07-02,4.4567,4.4567,4.338,4.3928,984614,0
1998-07-06,4.3561,4.8403,4.3561,4.8403,3514475,0
1998-07-07,4.8403,5.2055,4.8403,5.1051,6032076,0
1998-07-08,5.1051,5.1964,5.0503,5.1784,3298106,0
1998-07-09,5.1964,5.3699,5.1507,5.3699,2754118,0
1998-07-10,5.3699,5.3699,5.1688,5.3242,2035803,0
1998-07-13,5.3972,5.3972,5.2695,5.2784,1661754,0
1998-07-14,5.2969,5.3242,5.1784,5.2328,1887761,0
1998-07-15,5.1784,5.5799,5.1784,5.5344,1322748,0
1998-07-16,5.5344,5.6804,5.3332,5.6533,1605693,0
1998-07-17,5.6896,5.8903,5.379,5.7353,3806181,0
1998-07-20,5.6804,5.726,5.4979,5.5893,2188226,0
1998-07-21,5.6533,5.6533,5.2969,5.3242,2187349,0
1998-07-22,5.379,5.379,5.2055,5.2512,2029669,0
1998-07-23,5.2512,5.306,5.0776,5.0961,1012645,0
1998-07-24,5.1964,5.1964,4.8492,4.9226,1285954,0
1998-07-27,4.7947,5.023,4.7947,4.9132,2559646,0
1998-07-28,4.8492,5.1323,4.8492,4.9862,1712564,0
1998-07-29,4.8768,5.023,4.8768,4.895,1015275,0
1998-07-30,4.895,5.0686,4.895,4.9773,649985,0
1998-07-31,5.0686,5.0686,4.7396,4.7671,2125155,0
1998-08-03,4.7215,4.8403,4.6484,4.6669,1438379,0
1998-08-04,4.6484,4.7671,4.4841,4.4931,971470,0
1998-08-05,4.5388,4.8131,4.4841,4.7947,1258801,0
1998-08-06,4.8219,5.1323,4.6941,5.1234,1256172,0
1998-08-07,5.1323,5.2784,5.0776,5.2695,2615710,0
1998-08-10,5.1688,5.2238,5.1688,5.1688,1362167,0
1998-08-11,4.9955,5.1323,4.8492,4.9955,2405473,0
1998-08-12,5.1051,5.1507,4.9408,5.1323,522967,0
1998-08-13,5.0503,5.306,5.023,5.306,1028414,0
1998-08-14,5.1688,5.2512,5.1323,5.1688,1426113,0
1998-08-17,5.023,5.315,5.023,5.315,1253542,0
1998-08-18,5.379,5.5528,5.379,5.5252,1417354,0
1998-08-19,5.6348,5.7626,5.4612,5.4612,3221894,0
1998-08-20,5.5893,5.5893,5.4249,5.4523,443252,0
1998-08-21,5.5344,5.5344,5.0776,5.2695,2752364,0
1998-08-24,5.3699,5.5616,5.306,5.5616,1251792,0
1998-08-25,5.5616,5.726,5.3516,5.3972,1621459,0
1998-08-26,5.3516,5.4066,5.2512,5.4066,2372186,0
1998-08-27,5.4066,5.4066,5.2238,5.2876,973226,0
1998-08-28,5.3516,5.3516,4.9226,5.2512,1351653,0
1998-08-31,5.2512,5.4249,4.6759,4.7582,3140426,0
1998-09-01,4.7671,5.2238,4.7582,5.1688,5218279,0
1998-09-02,5.2512,5.4249,5.1323,5.3242,3672154,0
1998-09-03,5.3699,5.4154,5.2055,5.3332,2415984,0
1998-09-04,5.4066,5.4793,5.3242,5.4523,1582040,0
1998-09-08,5.7353,5.8814,5.5893,5.6256,3085242,0
1998-09-09,5.6078,5.7626,5.6078,5.6804,1349903,0
1998-09-10,5.6439,5.7717,5.5344,5.5708,2590305,0
1998-09-11,5.7353,5.8358,5.6348,5.8264,4782034,0
1998-09-14,6.0185,6.3106,5.9361,6.1644,3793042,0
1998-09-15,6.1644,6.2834,6.1094,6.1644,4799554,0
1998-09-16,6.2194,6.2194,5.6804,5.8814,3996274,0
1998-09-17,5.5893,5.8539,5.5616,5.7353,2630601,0
1998-09-18,5.9544,6.0185,5.7079,6.0185,1868488,0
1998-09-21,5.9909,6.0912,5.8264,6.0912,1243909,0
1998-09-22,6.1372,6.4932,6.0185,6.4932,4084746,0
1998-09-23,6.6757,6.831,6.5386,6.6757,7693829,0
1998-09-24,6.7031,6.7489,6.4111,6.4383,4003279,0
1998-09-25,6.4111,6.7031,6.3378,6.6757,2662138,0
1998-09-28,6.9497,6.9957,6.822,6.895,3350667,0
1998-09-29,6.9497,6.9591,6.4111,6.4111,2811057,0
1998-09-30,6.3197,6.4477,5.7626,5.7809,3981381,0
1998-10-01,5.7902,5.8264,4.749,4.8131,7416140,0
1998-10-02,5.0961,5.4429,4.8219,5.1688,13720649,0
1998-10-05,5.3699,5.3699,4.6209,4.8676,8227310,0
1998-10-06,5.0776,5.2055,4.7396,4.7764,5663283,0
1998-10-07,4.8768,4.8768,4.219,4.219,6281733,0
1998-10-08,4.1279,4.1645,3.6532,3.9637,13283530,0
1998-10-09,4.137,4.9591,4.0825,4.9132,7187506,0
1998-10-12,5.2328,5.4523,4.9955,5.1323,3373442,0
1998-10-13,5.023,5.1323,4.5663,4.5663,2268817,0
1998-10-14,4.4841,5.023,4.42,4.9681,3232406,0
1998-10-15,4.9681,5.1323,4.6484,5.1323,2687541,0
1998-10-16,5.306,5.5344,5.1784,5.2695,3039687,0
1998-10-19,5.3332,5.7626,5.2055,5.7626,2662138,0
1998-10-20,5.8903,6.0092,5.7626,5.7717,4367690,0
1998-10-21,5.7626,5.8264,5.4612,5.7079,1596056,0
1998-10-22,5.6078,5.8539,5.6078,5.726,1795784,0
1998-10-23,5.662,5.9361,5.5893,5.7626,2325756,0
1998-10-26,5.8814,6.2834,5.6804,6.1644,5269961,0
1998-10-27,6.1094,6.3653,5.7809,5.8264,5156082,0
1998-10-28,5.9361,5.9544,5.726,5.8539,2302106,0
1998-10-29,5.9361,6.2652,5.7535,6.0368,1405092,0
1998-10-30,6.1372,6.3197,6.0456,6.2466,2151433,0
1998-11-02,6.4202,6.5386,6.2834,6.4932,1593427,0
1998-11-03,6.5024,6.5386,6.1644,6.2466,1898272,0
1998-11-04,6.3927,6.5204,6.3472,6.4477,1042430,0
1998-11-05,7.6347,7.7078,7.0776,7.1872,21800791,0
1998-11-06,7.2879,7.4155,7.1783,7.3973,6667169,0
1998-11-09,7.4065,7.4611,7.2787,7.361,1668764,0
1998-11-10,7.2787,7.7169,7.1964,7.6989,5310260,0
1998-11-11,7.7169,7.9452,7.6531,7.6895,4375576,0
1998-11-12,7.5343,7.5527,7.3516,7.4521,1964848,0
1998-11-13,7.4155,7.6347,7.224,7.2512,2955593,0
1998-11-16,7.4797,7.6531,7.4155,7.5799,3392716,0
1998-11-17,7.4888,8.1098,7.4521,8.0185,2818937,0
1998-11-18,8.548,8.5662,8.1098,8.4018,11824129,0
1998-11-19,8.5662,8.7033,8.3287,8.4477,5982145,0
1998-11-20,8.3471,8.3746,8.1098,8.3015,2444015,0
1998-11-23,8.4018,8.4477,8.2193,8.4111,3318255,0
1998-11-24,8.3746,8.4748,8.2465,8.2921,2719955,0
1998-11-25,8.3653,8.4748,8.2283,8.2376,2080479,0
1998-11-27,8.3287,8.5937,8.2465,8.4477,1318367,0
1998-11-30,8.6756,8.7852,8.3196,8.5753,3812315,0
1998-12-01,8.5298,8.5298,8.2465,8.4018,4531505,0
1998-12-02,8.6574,8.6756,8.1644,8.2376,4557784,0
1998-12-03,8.3287,8.4202,8.192,8.2102,3916558,0
1998-12-04,8.4202,8.6487,8.3287,8.5662,3835089,0
1998-12-07,8.6303,8.8494,8.5024,8.6942,3253430,0
1998-12-08,8.7215,8.7306,8.4477,8.5753,2196111,0
1998-12-09,8.6211,8.6211,8.5024,8.5662,2338894,0
1998-12-10,8.5753,8.5753,8.3746,8.4748,2021786,0
1998-12-11,8.3287,8.4202,8.0367,8.192,2894277,0
1998-12-14,8.137,8.2193,7.6895,7.6895,2956469,0
1998-12-15,7.9819,8.3287,7.8175,8.2465,3615217,0
1998-12-16,8.3471,8.5662,8.1098,8.466,3901664,0
1998-12-17,8.5662,9.3778,8.4748,9.3072,9818109,0
1998-12-18,9.4812,9.762,9.1869,9.663,6377215,0
1998-12-21,9.835,10.149,9.835,10.149,8961389,0
1998-12-22,10.959,10.959,9.4441,9.818,5734677,0
1998-12-23,10.219,10.355,9.873,10.129,3874508,0
1998-12-24,10.392,10.45,10.156,10.246,1414287,0
1998-12-28,10.501,10.612,9.762,9.937,2822444,0
1998-12-29,10.156,10.219,9.617,9.735,1583352,0
1998-12-30,9.699,10.149,9.588,10.073,2339771,0
1998-12-31,10.1,10.757,10.018,10.238,2399341,0
1999-01-04,10.85,10.931,10.276,10.276,4466240,0
1999-01-05,10.421,10.474,10.2,10.246,2148807,0
1999-01-06,10.584,10.612,10.392,10.474,4218335,0
1999-01-07,10.246,10.584,10.129,10.557,4531940,0
1999-01-08,10.959,10.986,10.757,10.905,5780668,0
1999-01-11,11.845,12.147,11.242,11.645,5026874,0
1999-01-12,12.099,12.412,11.069,11.499,3436073,0
1999-01-13,10.045,11.955,9.992,11.955,5700075,0
1999-01-14,12.045,12.129,11.27,11.387,6155151,0
1999-01-15,11.443,12.201,11.415,12.045,2255239,0
1999-01-19,12.933,12.958,12.22,12.675,3436073,0
1999-01-20,12.813,12.958,12.22,12.22,2788281,0
1999-01-21,12.345,12.502,11.617,11.645,3019103,0
1999-01-22,11.443,11.471,10.905,10.959,3222333,0
1999-01-25,11.307,11.361,10.85,11.186,3493893,0
1999-01-26,11.523,11.617,11.186,11.415,2209686,0
1999-01-27,11.523,11.744,11.334,11.499,2023542,0
1999-01-28,11.471,12.119,11.415,11.898,2372186,0
1999-01-29,12.248,12.502,12.021,12.099,2406347,0
1999-02-01,12.786,12.813,11.925,12.045,2882449,0
1999-02-02,12.045,12.045,11.59,12.045,2476864,0
1999-02-03,12.274,12.319,11.415,12.021,2835585,0
1999-02-04,12.021,12.021,11.069,11.214,1652992,0
1999-02-05,11.334,11.397,10.001,10.557,4819703,0
1999-02-08,10.986,11.107,10.557,10.905,4194682,0
1999-02-09,10.814,10.858,9.937,10.018,3579738,0
1999-02-10,10.045,10.256,9.937,10.091,3527615,0
1999-02-11,10.421,11.871,10.392,11.845,3678726,0
1999-02-12,11.562,11.688,10.474,10.905,4068541,0
1999-02-16,11.307,11.499,10.45,10.484,1847027,0
1999-02-17,10.219,10.484,9.4812,9.562,5879215,0
1999-02-18,10.045,10.045,8.7033,9.0515,18491734,0
1999-02-19,9.2789,9.873,9.0515,9.818,8837000,0
1999-02-22,9.992,10.302,9.873,10.219,5363695,0
1999-02-23,10.392,10.658,10.219,10.484,4229286,0
1999-02-24,10.612,10.703,9.672,9.699,4799990,0
1999-02-25,9.699,9.9,9.4343,9.818,4173222,0
1999-02-26,9.963,9.963,9.506,9.588,2881574,0
1999-03-01,9.588,9.845,9.3405,9.588,2720827,0
1999-03-02,9.735,10.1,9.588,9.735,2971800,0
1999-03-03,9.845,9.863,9.588,9.699,1688473,0
1999-03-04,9.789,10.156,9.644,10.001,2256114,0
1999-03-05,10.172,10.631,10.1,10.45,1978863,0
1999-03-08,10.712,10.73,10.392,10.392,2409852,0
1999-03-09,10.347,10.45,10.1,10.219,2922307,0
1999-03-10,10.328,10.328,9.973,10.129,2462412,0
1999-03-11,10.073,10.246,9.818,9.992,3714639,0
1999-03-12,9.9,10.018,9.3072,9.4911,3323073,0
1999-03-15,9.588,9.973,9.4441,9.835,3514037,0
1999-03-16,9.937,10.649,9.937,10.355,6369333,0
1999-03-17,10.392,10.786,10.276,10.73,4778970,0
1999-03-18,11.031,12.328,10.876,12.301,10283697,0
1999-03-19,12.675,12.84,11.818,12.355,8349509,0
1999-03-22,12.385,12.612,12.182,12.301,3666898,0
1999-03-23,12.412,12.44,10.941,11.16,5445163,0
1999-03-24,11.186,11.791,11.107,11.726,3807934,0
1999-03-25,11.871,12.22,11.67,11.818,3102762,0
1999-03-26,11.698,11.845,11.443,11.67,1423484,0
1999-03-29,11.763,12.274,11.698,12.072,2442703,0
1999-03-30,11.955,12.099,11.818,11.983,3132982,0
1999-03-31,12.072,12.328,11.415,11.562,4493835,0
1999-04-01,11.918,13.013,11.726,12.896,16309205,0
1999-04-05,13.271,13.424,13.013,13.415,6539274,0
1999-04-06,13.47,13.47,13.136,13.242,4446092,0
1999-04-07,13.342,13.809,12.182,12.612,3459290,0
1999-04-08,12.867,13.041,12.675,12.985,1847465,0
1999-04-09,12.995,13.47,12.84,13.388,2449710,0
1999-04-12,13.352,13.783,13.069,13.452,3329205,0
1999-04-13,13.754,14.529,13.553,14.502,4278341,0
1999-04-14,14.961,15.296,14.437,14.437,5077245,0
1999-04-15,14.384,14.412,11.523,13.388,6117484,0
1999-04-16,13.352,13.809,12.64,12.786,4799554,0
1999-04-19,13.699,13.699,11.069,11.186,9400700,0
1999-04-20,11.141,11.471,10.703,11.361,10726949,0
1999-04-21,11.523,12.675,11.242,12.675,6189316,0
1999-04-22,12.958,13.242,12.44,12.529,2745357,0
1999-04-23,12.557,12.933,12.182,12.675,2244290,0
1999-04-26,12.786,13.242,12.557,13.185,1512398,0
1999-04-27,13.262,13.47,12.557,12.731,1431806,0
1999-04-28,12.766,12.766,11.59,11.983,1825566,0
1999-04-29,11.698,12.301,11.516,11.772,2002077,0
1999-04-30,11.898,12.021,11.069,11.489,5274780,0
1999-05-03,11.489,11.523,10.959,11.031,4008534,0
1999-05-04,11.031,11.133,10.557,10.678,3242042,0
1999-05-05,10.85,10.931,10.19,10.302,4641877,0
1999-05-06,10.392,10.905,10.156,10.421,3026112,0
1999-05-07,10.703,10.959,10.474,10.73,1488748,0
1999-05-10,10.959,11.334,10.814,11.334,3029179,0
1999-05-11,11.387,11.983,11.344,11.845,2181219,0
1999-05-12,12.129,12.301,11.645,12.274,2168954,0
1999-05-13,12.274,12.612,11.617,11.871,2802295,0
1999-05-14,11.791,11.791,10.757,10.786,2651187,0
1999-05-17,10.678,11.415,10.612,11.16,2777331,0
1999-05-18,11.435,12.603,11.214,12.301,5207769,0
1999-05-19,12.529,12.557,11.443,11.523,4205635,0
1999-05-20,11.717,11.717,10.678,10.959,4655453,0
1999-05-21,10.912,11.186,10.529,10.612,2941143,0
1999-05-24,10.85,10.85,10.219,10.276,2413355,0
1999-05-25,10.256,10.501,10.19,10.319,2500077,0
1999-05-26,10.501,10.501,9.762,10.276,2935882,0
1999-05-27,10.786,11.133,10.549,10.678,4346229,0
1999-05-28,10.584,10.905,10.557,10.767,2019160,0
1999-06-01,10.776,10.959,10.355,10.549,1923239,0
1999-06-02,10.649,11.242,10.501,11.242,2704621,0
1999-06-03,11.307,11.59,11.186,11.261,3652444,0
1999-06-04,11.516,11.516,11.242,11.315,1521598,0
1999-06-07,11.435,11.698,11.334,11.67,2722580,0
1999-06-08,11.645,11.645,11.04,11.186,2753680,0
1999-06-09,11.204,11.415,11.186,11.204,1198356,0
1999-06-10,11.214,11.242,10.85,10.959,1345960,0
1999-06-11,10.986,11.04,10.018,10.256,3218390,0
1999-06-14,10.319,10.392,9.617,9.699,2445768,0
1999-06-15,9.937,9.937,8.9867,9.0515,4231039,0
1999-06-16,9.3601,10.1,9.16,10.045,12443454,0
1999-06-17,9.992,10.276,9.735,10.276,4813134,0
1999-06-18,10.612,10.786,10.302,10.501,5370701,0
1999-06-21,10.757,10.786,10.392,10.649,2451021,0
1999-06-22,10.612,10.612,10.19,10.228,3968241,0
1999-06-23,10.858,11.16,10.757,11.031,9455450,0
1999-06-24,11.169,12.182,11.04,11.435,47156792,0
1999-06-25,11.617,11.871,11.562,11.853,8617999,0
1999-06-28,11.871,11.89,11.59,11.89,5655835,0
1999-06-29,11.845,13.754,11.645,13.754,16888231,0
1999-06-30,13.242,13.443,12.731,12.757,9591664,0
1999-07-01,12.786,13.589,12.757,13.159,5099581,0
1999-07-02,13.185,13.396,12.786,13.252,4907302,0
1999-07-06,13.262,13.699,13.136,13.672,5439467,0
1999-07-07,13.68,14.01,13.443,13.616,3668215,0
1999-07-08,13.516,14.001,13.452,13.672,2313931,0
1999-07-09,13.699,14.466,13.589,14.466,3372566,0
1999-07-12,14.211,14.3,13.783,14.054,2206183,0
1999-07-13,13.956,14.045,13.47,13.982,3377385,0
1999-07-14,13.982,14.054,13.643,13.889,1990690,0
1999-07-15,13.982,14.211,13.754,14.156,2548697,0
1999-07-16,14.101,14.695,13.672,14.31,2841713,0
1999-07-19,14.384,14.502,13.809,13.909,3263505,0
1999-07-20,13.754,13.879,12.612,12.813,3879766,0
1999-07-21,12.995,13.589,12.685,13.262,2422114,0
1999-07-22,13.185,13.262,12.675,12.803,2324882,0
1999-07-23,12.786,13.185,12.182,12.803,2859233,0
1999-07-26,12.64,12.731,11.918,11.955,3048012,0
1999-07-27,12.147,12.557,12.08,12.355,1851845,0
1999-07-28,12.557,12.813,12.045,12.282,2246040,0
1999-07-29,12.099,13.415,11.955,12.715,3861808,0
1999-07-30,12.813,12.958,12.385,12.44,2826822,0
1999-08-02,12.44,13.352,12.431,13.194,2965231,0
1999-08-03,13.29,13.443,12.301,12.859,3838595,0
1999-08-04,12.941,12.995,11.898,12.08,2802736,0
1999-08-05,11.898,12.529,11.361,12.412,4302868,0
1999-08-06,12.099,12.64,11.443,11.67,3461041,0
1999-08-09,11.898,12.529,11.871,12.309,2418172,0
1999-08-10,12.147,12.274,11.617,11.818,2973116,0
1999-08-11,11.818,12.045,11.791,12.045,5228352,0
1999-08-12,12.099,12.658,12.08,12.309,3562656,0
1999-08-13,12.557,12.84,12.475,12.766,7657476,0
1999-08-16,12.757,13.352,12.757,12.933,3595070,0
1999-08-17,12.933,12.985,12.301,12.859,6350495,0
1999-08-18,12.933,13.185,12.585,12.585,4339222,0
1999-08-19,12.705,13.443,12.675,13.185,5815705,0
1999-08-20,13.271,13.352,13.136,13.324,2742728,0
1999-08-23,13.324,13.754,13.3,13.754,4301116,0
1999-08-24,13.726,14.384,13.525,14.33,6086386,0
1999-08-25,14.403,14.812,14.184,14.695,5575244,0
1999-08-26,14.757,15.011,14.266,14.666,3782970,0
1999-08-27,14.741,14.915,14.384,14.715,2562713,0
1999-08-30,14.867,15.152,14.784,15.05,2338458,0
1999-08-31,14.967,15.177,14.502,14.994,2941143,0
1999-09-01,14.961,15.04,14.666,14.741,1436186,0
1999-09-02,14.639,14.961,14.558,14.766,2049819,0
1999-09-03,14.961,15.636,14.961,15.636,3693615,0
1999-09-07,15.526,15.909,15.497,15.725,2394523,0
1999-09-08,15.607,15.636,15.352,15.424,2947710,0
1999-09-09,15.424,15.424,14.867,14.986,2326194,0
1999-09-10,15.011,15.526,14.961,15.471,6707465,0
1999-09-13,15.598,15.899,15.296,15.315,2736156,0
1999-09-14,15.324,16.328,15.296,15.937,5744313,0
1999-09-15,16.438,16.613,15.899,16.512,5956740,0
1999-09-16,16.522,16.522,15.983,16.438,3009031,0
1999-09-17,16.539,17.178,16.412,17.104,3548199,0
1999-09-20,17.268,17.781,17.223,17.608,3621347,0
1999-09-21,17.535,17.581,17.124,17.151,2579355,0
1999-09-22,17.151,17.324,16.666,17.278,2113326,0
1999-09-23,17.351,17.351,16.465,16.493,3104072,0
1999-09-24,16.21,16.548,14.84,16.548,3535502,0
1999-09-27,16.722,16.784,16.129,16.183,1370049,0
1999-09-28,16.129,16.638,15.871,16.613,1664384,0
1999-09-29,16.548,17.268,16.357,16.493,1782203,0
1999-09-30,16.666,16.666,16.063,16.357,1825566,0
1999-10-01,16.183,16.357,15.834,16.091,1773006,0
1999-10-04,16.256,17.563,16.183,17.37,2591183,0
1999-10-05,17.506,17.955,17.379,17.882,1920172,0
1999-10-06,18.182,18.345,17.634,17.709,2045441,0
1999-10-07,17.983,18.037,17.178,17.479,1563644,0
1999-10-08,17.324,17.598,17.124,17.379,1992880,0
1999-10-11,17.37,17.434,17.069,17.124,1715193,0
1999-10-12,17.297,17.699,16.465,16.566,1798848,0
1999-10-13,16.522,16.794,16.357,16.548,3899477,0
1999-10-14,16.613,16.613,15.899,16.165,3135609,0
1999-10-15,16.165,16.165,15.808,15.899,2498327,0
1999-10-18,15.854,16.412,15.069,15.799,1808919,0
1999-10-19,15.808,16.129,14.822,14.961,2488253,0
1999-10-20,15.117,16.063,14.639,15.68,4879272,0
1999-10-21,15.497,15.58,14.356,14.666,2777769,0
1999-10-22,15.097,16.293,15.088,16.091,3422936,0
1999-10-25,15.834,15.965,14.942,15.193,4457044,0
1999-10-26,15.296,15.67,15.168,15.213,4947158,0
1999-10-27,15.272,15.324,14.284,14.612,5361503,0
1999-10-28,14.859,15.58,14.539,15.48,3597695,0
1999-10-29,15.725,16.951,15.725,16.896,4605961,0
1999-11-01,17.003,17.268,16.722,16.896,5159150,0
1999-11-02,17.097,18.493,17.003,18.212,5068923,0
1999-11-03,18.949,19.807,18.896,19.69,4746996,0
1999-11-04,19.864,20.008,18.896,19.634,3666898,0
1999-11-05,19.579,22.146,19.579,20.65,4556471,0
1999-11-08,20.568,21.917,20.439,21.789,6037769,0
1999-11-09,22.093,23.061,21.207,22.72,4542014,0
1999-11-10,22.484,23.288,21.917,22.172,2924494,0
1999-11-11,22.604,22.604,21.545,21.692,2001637,0
1999-11-12,22.028,22.146,19.068,20.979,7049100,0
1999-11-15,21.262,21.507,20.439,20.52,3179409,0
1999-11-17,26.712,28.994,25.825,28.312,15883030,0
1999-11-18,28.312,28.913,26.712,27.112,8542229,0
1999-11-19,26.766,26.913,25.974,26.438,4884525,0
1999-11-22,26.967,27.369,26.502,26.94,5651020,0
1999-11-23,28.054,29.526,26.94,27.071,6382471,0
1999-11-24,27.773,28.364,26.94,28.084,3251679,0
1999-11-26,29.051,30.766,29.051,29.811,2446206,0
1999-11-29,31.809,31.964,30.165,30.412,7304453,0
1999-11-30,30.643,30.676,26.312,26.87,7512501,0
1999-12-01,27.8,29.68,27.252,28.537,8622820,0
1999-12-02,28.623,31.079,28.393,30.938,5292301,0
1999-12-03,31.735,32.768,31.053,31.224,5360629,0
1999-12-06,32.337,35.508,31.396,34.594,4812257,0
1999-12-07,35.635,35.726,33.051,33.534,5100459,0
1999-12-08,34.419,35.306,33.617,34.419,4090441,0
1999-12-09,35.241,36.33,33.562,34.356,5944040,0
1999-12-10,35.562,35.617,33.772,35.134,2628410,0
1999-12-13,36.504,37.672,35.847,36.676,5910752,0
1999-12-14,37.645,38.303,35.726,37.444,5154332,0
1999-12-15,36.638,36.932,33.507,34.915,6329914,0
1999-12-16,36.676,37.216,33.872,34.915,5283100,0
1999-12-17,35.617,37.041,32.768,33.031,11511398,0
1999-12-20,33.847,35.535,32.877,33.443,7172179,0
1999-12-21,33.68,35.726,31.396,35.672,4033940,0
1999-12-22,36.585,39.445,35.847,38.99,7992105,0
1999-12-23,40.921,41.954,38.074,38.586,4582089,0
1999-12-27,40.41,40.41,35.899,37.498,4683486,0
1999-12-28,37.334,39.553,35.991,38.438,3649379,0
1999-12-29,39.015,39.015,36.932,37.472,2956252,0
1999-12-30,38.129,38.99,36.638,38.76,2073252,0
1999-12-31,38.896,39.04,37.444,37.925,1286393,0
2000-01-03,41.042,41.151,36.532,38.814,5941411,0
2000-01-04,37.618,38.76,33.789,33.899,4939935,0
2000-01-05,36.876,38.586,31.964,35.789,7263938,0
2000-01-06,35.16,35.535,31.964,31.991,6120548,0
2000-01-07,31.507,38.814,30.938,38.814,9318792,0
2000-01-10,40.44,41.928,39.496,40.468,6951647,0
2000-01-11,41.552,42.749,37.334,37.672,5180175,0
2000-01-12,37.444,40.529,35.899,39.781,4770649,0
2000-01-13,40.182,41.095,38.011,39.142,5632620,0
2000-01-14,40.182,43.489,39.725,42.778,6578258,0
2000-01-18,44.693,54.793,44.293,53.936,8296292,0
2000-01-19,51.881,53.426,48.403,49.543,6468757,0
2000-01-20,52.337,52.619,50.794,52.512,4639032,0
2000-01-21,52.859,55.479,50.23,53.48,5380117,0
2000-01-24,54.742,54.769,45.946,46.577,7013185,0
2000-01-25,47.378,50.686,45.204,48.94,6505985,0
2000-01-26,49.428,52.567,48.686,49.486,6463282,0
2000-01-27,50.513,50.914,45.261,46.977,6799224,0
2000-01-28,46.266,48.858,44.75,45.29,4013134,0
2000-01-31,46.063,47.947,41.38,45.836,6346118,0
2000-02-01,47.544,49.601,45.808,49.235,4081024,0
2000-02-02,49.829,52.619,48.403,51.653,5452607,0
2000-02-03,52.512,52.512,48.403,52.337,5199008,0
2000-02-04,53.022,61.133,52.741,58.419,8700125,0
2000-02-07,59.991,60.193,55.252,57.251,5622550,0
2000-02-08,58.475,60.503,56.22,60.274,6536428,0
2000-02-09,61.016,61.297,57.535,58.758,4069197,0
2000-02-10,59.389,63.872,57.481,63.582,4256659,0
2000-02-11,66.238,72.658,65.07,70.751,6289397,0
2000-02-14,73.004,73.17,65.354,67.725,7798291,0
2000-02-15,68.384,69.861,64.613,69.204,5355809,0
2000-02-16,73.747,80.511,71.716,80.11,11365765,0
2000-02-17,81.508,82.166,75.827,79.624,8103357,0
2000-02-18,78.542,79.562,76.257,76.365,4156579,0
2000-02-22,77.597,78.276,74.485,76.998,4281407,0
2000-02-23,75.971,85.762,75.261,81.654,6467223,0
2000-02-24,82.93,92.185,80.474,91.324,6528981,0
2000-02-25,92.473,94.965,86.985,88.101,4741960,0
2000-02-28,88.129,89.647,82.877,84.018,6548911,0
2000-02-29,84.421,87.729,83.024,86.193,4947598,0
2000-03-01,86.412,90.202,85.278,86.786,4574207,0
2000-03-02,87.901,89.874,85.844,86.412,3333804,0
2000-03-03,88.695,93.15,85.39,91.298,4555154,0
2000-03-06,93.829,101.39,92.238,96.832,5275656,0
2000-03-07,101.73,105.01,96.813,97.09,6349185,0
2000-03-08,100.42,101.82,96.754,99.69,4540918,0
2000-03-09,100.45,110.04,99.59,109.78,5776505,0
2000-03-10,112.8,113.24,104.54,108.18,4981542,0
2000-03-13,103.13,107.65,100.86,104.17,3871880,0
2000-03-14,105.93,105.93,88.129,89.982,9347922,0
2000-03-15,89.498,92.802,74.659,79.023,18020234,0
2000-03-16,82.758,88.815,73.973,83.363,14029216,0
2000-03-17,85.015,92.238,84.987,91.675,9276528,0
2000-03-20,94.767,95,80.195,83.59,9063003,0
2000-03-21,83.59,87.672,75.343,84.428,8423971,0
2000-03-22,87.272,94.293,84.249,94.123,6837769,0
2000-03-23,93.953,98.868,88.019,96.244,5203935,0
2000-03-24,99.53,100.69,86.756,91.324,6142777,0
2000-03-27,94.938,95.372,87.901,88.815,4558004,0
2000-03-28,88.533,92.238,86.303,87.272,3099038,0
2000-03-29,86.756,89.269,80.018,83.845,5883155,0
2000-03-30,76.768,84.018,64.494,72.257,10470614,0
2000-03-31,76.786,78.542,60.274,75.572,11618818,0
2000-04-03,71.342,75.798,60.843,61.991,7333470,0
2000-04-04,64.101,67.581,41.207,61.189,14649310,0
2000-04-05,55.252,69.408,54.793,63.525,8665855,0
2000-04-06,68.039,70.776,64.897,66.667,6434154,0
2000-04-07,70.43,73.288,68.495,73.004,4807877,0
2000-04-10,73.973,74.83,59.361,61.756,8296292,0
2000-04-11,57.882,62.328,55.022,58.101,8402723,0
2000-04-12,56.273,59.818,51.601,51.775,6813568,0
2000-04-13,54.111,58.448,49.206,52,8405355,0
2000-04-14,47.14,53.536,42.121,46.01,9299632,0
2000-04-17,37.672,49.314,37.552,47.435,11412632,0
2000-04-18,49.662,55.252,48.686,55.022,6905221,0
2000-04-19,59.472,59.818,54.793,55.306,6727503,0
2000-04-20,55.918,58.338,50.23,51.946,3882503,0
2000-04-24,47.031,50.686,39.771,46.229,6618003,0
2000-04-25,52.109,63.015,51.141,62.786,9490163,0
2000-04-26,61.872,62.556,55.708,55.819,5947652,0
2000-04-27,51.141,62.556,49.773,61.699,7195940,0
2000-04-28,64.156,68.21,62.996,67.525,5865526,0
2000-05-01,69.861,70.319,63.955,64.843,6511353,0
2000-05-02,62.328,65.754,59.251,59.589,5384718,0
2000-05-03,56.849,62.099,56.163,60.959,5723617,0
2000-05-04,61.991,65.298,59.016,61.991,3180944,0
2000-05-05,59.361,65.471,58.797,63.816,3398846,0
2000-05-08,59.991,62.275,57.307,57.71,3498711,0
2000-05-09,59.472,61.189,56.163,57.936,4840288,0
2000-05-10,58.448,60.556,52.741,52.969,6569605,0
2000-05-11,56.145,57.187,50.686,52.914,6042369,0
2000-05-12,54.793,57.079,52.284,53.142,6135005,0
2000-05-15,53.78,60.731,53.655,60.383,5026327,0
2000-05-16,63.7,67.353,60.731,66.44,7998018,0
2000-05-17,63.015,66.322,62.449,62.786,6594569,0
2000-05-18,64.037,65.298,60.931,63.015,5610176,0
2000-05-19,60.166,64.843,59.361,59.472,7387015,0
2000-05-22,58.338,59.818,51.141,59.416,7237110,0
2000-05-23,58.448,61.189,52.969,52.969,4193590,0
2000-05-24,53.022,60.274,44.521,59.416,11240828,0
2000-05-25,57.132,63.472,52.969,56.058,8280966,0
2000-05-26,55.936,57.535,51.196,53.251,4949569,0
2000-05-30,55.079,61.414,54.339,61.016,6247568,0
2000-05-31,59.589,64.211,57.644,58.959,5177325,0
2000-06-01,61.537,63.927,61.537,63.644,5798733,0
2000-06-02,66.667,70.09,64.843,67.984,8131384,0
2000-06-05,65.186,71.637,65.186,69.967,5017675,0
2000-06-06,71.005,72.493,67.353,67.471,3719786,0
2000-06-07,67.405,71.583,65.93,71.342,3720882,0
2000-06-08,72.83,78.257,72.604,77.909,9182576,0
2000-06-09,78.431,82.823,76.941,77.737,6726077,0
2000-06-12,79.051,79.051,71.233,71.41,4515516,0
2000-06-13,71.005,78.769,70.146,78.594,5735553,0
2000-06-14,80.474,81.168,68.898,69.061,10715341,0
2000-06-15,71.583,74.888,69.126,72.322,8080799,0
2000-06-16,75.453,75.517,72.257,73.004,6201800,0
2000-06-19,73.516,78.542,71.583,78.483,5689236,0
2000-06-20,80.255,80.824,77.569,79.17,4694655,0
2000-06-21,77.397,81.281,77.169,79.965,4150555,0
2000-06-22,80.137,80.768,74.888,76.714,3464327,0
2000-06-23,76.257,77.169,69.408,70.264,5033334,0
2000-06-26,73.973,75.798,71.124,74.941,4744918,0
2000-06-27,77.343,78.769,75.343,75.627,6860653,0
2000-06-28,76.257,76.605,73.973,75.398,2861205,0
2000-06-29,73.917,74.485,70.319,71.059,4807657,0
2000-06-30,71.917,74.147,70.776,73.516,4718198,0
2000-07-03,73.115,75.971,73.06,75.627,1674675,0
2000-07-05,75.116,75.692,70.776,71.288,2805361,0
2000-07-06,71.233,71.461,66.212,71.288,4681734,0
2000-07-07,72.604,77.169,70.887,74.485,4120443,0
2000-07-10,74.321,75.745,72.604,74.2,2843905,0
2000-07-11,73.516,77.517,73.288,76.257,4449597,0
2000-07-12,77.169,82.302,77.169,82.193,8492735,0
2000-07-13,84.192,89.389,84.018,86.357,9708281,0
2000-07-14,88.695,89.042,85.844,87.78,3758661,0
2000-07-17,89.61,94.53,88.075,93.15,5773985,0
2000-07-18,91.552,92.866,89.956,91.27,4608808,0
2000-07-19,90.465,95.648,89.956,91.726,5837713,0
2000-07-20,92.639,103.25,92.639,102.82,7891146,0
2000-07-21,98.064,102.28,96.59,99.9,5507028,0
2000-07-24,101.61,102.04,92.355,93.887,4511794,0
2000-07-25,94.767,99.082,91.891,96.977,4376453,0
2000-07-26,97.314,99.84,91.38,93.102,5448336,0
2000-07-27,92.531,92.587,83.216,86.985,6808752,0
2000-07-28,87.443,88.934,77.569,77.626,7733689,0
2000-07-31,78.594,81.911,69.861,78.713,13828725,0
2000-08-01,77.682,78.996,74.888,75.453,5105604,0
2000-08-02,74.027,75.798,68.723,70.264,9703900,0
2000-08-03,65.861,73.17,63.644,71.637,10600043,0
2000-08-04,76.257,78.996,74.659,77.226,7749675,0
2000-08-07,78.31,82.422,76.768,81.966,5455124,0
2000-08-08,83.673,86.303,80.137,83.736,7509654,0
2000-08-09,86.65,86.65,82.193,82.704,4099747,0
2000-08-10,81.281,83.564,77.397,78.257,4004811,0
2000-08-11,76.941,81.489,74.941,80.998,4916281,0
2000-08-14,85.044,85.105,80.474,82.877,7781648,0
2000-08-15,76.685,79.452,76.685,77.569,14037866,0
2000-08-16,77.569,81.966,77.454,80.65,7322081,0
2000-08-17,79.509,88.695,77.909,86.303,9460484,0
2000-08-18,87.424,87.846,82.302,85.791,4783022,0
2000-08-21,86.756,90.185,86.147,87.106,3945793,0
2000-08-22,88.475,89.444,85.499,86.193,2986253,0
2000-08-23,86.705,91.891,85.162,91.324,5380337,0
2000-08-24,92.109,93.206,89.783,92.866,4071606,0
2000-08-25,93.15,95.372,90.185,92.064,3200873,0
2000-08-28,93.829,95.993,91.38,94.881,3791070,0
2000-08-29,96.405,100.8,95.43,99.78,6914856,0
2000-08-30,100.34,102.64,98.868,101.76,4371745,0
2000-08-31,103.65,109.08,102.38,106.87,6361663,0
2000-09-01,109.49,109.49,102.97,105.49,4525702,0
2000-09-05,107.3,107.35,102.51,103.13,3933750,0
2000-09-06,101.71,102.04,92.696,92.802,6944201,0
2000-09-07,95.993,107.3,95.773,105.71,8469849,0
2000-09-08,105.82,109.12,100.69,103.7,7632073,0
2000-09-11,103.19,108.45,99.321,100.96,5988057,0
2000-09-12,104.11,105.24,98.819,99.72,4913107,0
2000-09-13,96.754,103.93,96.405,102.28,6796816,0
2000-09-14,104.42,107.99,103.82,105.66,5892462,0
2000-09-15,108.22,108.56,101.88,107.82,7871546,0
2000-09-18,109.24,117.82,109.18,114.51,13581696,0
2000-09-19,114.15,119.18,111.41,118.6,8770205,0
2000-09-20,118.16,130.77,116.49,128.88,11394785,0
2000-09-21,125.92,127.56,123.05,124.66,8105326,0
2000-09-22,117.13,134.7,116.54,134.6,9781538,0
2000-09-25,130.65,135.39,118.89,119.12,13551145,0
2000-09-26,120.99,125.8,114.79,116.82,11891252,0
2000-09-27,120.12,122.55,115.34,117,7248171,0
2000-09-28,116.45,126.03,114.39,124.09,7303904,0
2000-09-29,125.09,126.03,114.51,116.33,5893011,0
2000-10-02,118.65,119.76,107.88,111.59,7968565,0
2000-10-03,115.22,119.76,108.62,109.86,9655063,0
2000-10-04,107.08,110.15,102.38,108.5,11212575,0
2000-10-05,106.87,113.69,106.29,108.62,6754111,0
2000-10-06,109.24,112.8,102.97,107.82,5705332,0
2000-10-09,107.08,112.33,100.91,109.59,7296350,0
2000-10-10,108.51,113.69,104.11,106.04,7067936,0
2000-10-11,101.71,113.59,101.66,111.13,9543049,0
2000-10-12,113.63,114.15,103.65,103.93,7755698,0
2000-10-13,103.55,111.81,101.49,110.92,6803164,0
2000-10-16,111.41,125.51,110.5,121.97,9507789,0
2000-10-17,125.57,127.97,119.18,124.21,7505931,0
2000-10-18,117,124.49,115.08,121.92,9605681,0
2000-10-19,126.03,133.51,121.92,132.79,8652496,0
2000-10-20,131.46,139.51,130.02,135.73,6707465,0
2000-10-23,129.54,130.95,122.4,128.2,9441762,0
2000-10-24,129.06,132.18,119.18,122.09,7539327,0
2000-10-25,118.6,120.49,108.22,111.65,8989203,0
2000-10-26,109.93,112.33,93.483,106.69,18079362,0
2000-10-27,110.86,116.45,104.67,112.33,7543489,0
2000-10-30,109.42,111.76,95.773,96.977,11978852,0
2000-10-31,97.936,109.86,97.936,108.68,8238479,0
2000-11-01,106.17,106.34,98.275,100.28,10927662,0
2000-11-02,104.48,104.79,95.028,96.696,12990841,0
2000-11-03,100.34,100.45,94.767,98.988,9320217,0
2000-11-06,100.06,106.5,98.868,101.02,7970313,0
2000-11-07,100.73,111.18,100.45,110.5,9521914,0
2000-11-08,111.37,112.5,97.602,97.769,9069904,0
2000-11-09,94.009,95.084,82.193,88.761,18446184,0
2000-11-10,84.074,88.129,81.051,82.422,13748460,0
2000-11-13,74.54,82.631,71.688,77.169,15852593,0
2000-11-14,84.934,89.498,81.051,87.901,11150598,0
2000-11-15,70.605,75.233,66.776,69.515,35968963,0
2000-11-16,68.841,73.17,66.212,66.495,13293603,0
2000-11-17,67.013,68.039,58.448,58.959,16287086,0
2000-11-20,56.393,64.843,55.708,61.414,13666229,0
2000-11-21,60.503,62.099,55.252,55.708,10499631,0
2000-11-22,55.022,58.677,51.252,53.426,8969275,0
2000-11-24,55.819,57.535,54.111,57.535,3820964,0
2000-11-27,59.361,60.22,49.662,49.715,11672801,0
2000-11-28,49.773,52.055,45.663,47.69,13280026,0
2000-11-29,48.053,48.293,42.008,45.663,14594230,0
2000-11-30,42.577,47.49,40.869,45.096,17022475,0
2000-12-01,46.805,54.686,46.347,49.263,16951523,0
2000-12-04,49.033,55.079,47.544,52.859,10864589,0
2000-12-05,57.251,74.888,56.273,74.485,22858004,0
2000-12-06,71.233,78.885,68.039,69.755,18097430,0
2000-12-07,66.667,72.493,65.644,68.841,9883040,0
2000-12-08,76.431,80.878,75.798,79.624,11454680,0
2000-12-11,80.422,81.79,74.2,77.061,10587886,0
2000-12-12,75.572,77.5,72.951,75.517,8299251,0
2000-12-13,78.31,78.366,66.212,66.44,10688624,0
2000-12-14,67.525,68.039,61.189,63.122,12008088,0
2000-12-15,61.079,62.099,55.76,59.534,14188757,0
2000-12-18,60.959,64.156,58.677,59.991,12234310,0
2000-12-19,60.623,67.862,54.793,54.906,12638693,0
2000-12-20,50.12,53.883,46.805,49.088,16006987,0
2000-12-21,48.686,57.763,48.403,49.881,15726888,0
2000-12-22,55.36,63.7,54.969,62.903,11925523,0
2000-12-26,64.037,67.013,57.132,62.099,8422873,0
2000-12-27,61.537,66.897,59.818,64.613,7274668,0
2000-12-28,63.983,68.44,63.582,66.212,5908339,0
2000-12-29,66.723,66.897,56.849,58.621,10598834,0
2001-01-02,52.685,53.199,44.293,46.977,16548021,0
2001-01-03,44.577,61.872,42.979,58.448,23896928,0
2001-01-04,55.499,61.399,55.252,60.623,14248762,0
2001-01-05,59.19,60.274,49.601,49.881,11557829,0
2001-01-08,48.457,51.087,44.008,51.087,12788704,0
2001-01-09,51.087,52.741,45.663,46.805,15905591,0
2001-01-10,45.096,52.284,43.606,51.543,17562198,0
2001-01-11,50.23,58.273,49.829,55.196,14473125,0
2001-01-12,54.339,55.819,51.252,53.08,12374143,0
2001-01-16,53.142,54.969,51.252,53.08,7326024,0
2001-01-17,58.101,60.503,56.732,57.644,12707677,0
2001-01-18,58.832,62.786,55.479,61.47,12067982,0
2001-01-19,64.73,64.786,61.189,61.47,10226757,0
2001-01-22,60.101,62.449,58.558,61.079,7970206,0
2001-01-23,61.59,68.479,60.843,67.176,13422483,0
2001-01-24,60.274,60.731,53.536,56.058,28827337,0
2001-01-25,55.252,55.596,50.285,51.601,13206991,0
2001-01-26,50.794,54.393,50.666,51.601,12053308,0
2001-01-29,51.087,55.022,50.794,54.742,8160075,0
2001-01-30,54.793,55.596,51.706,53.08,7715401,0
2001-01-31,53.655,54.566,48.403,48.968,10723446,0
2001-02-01,43.379,43.781,39.553,42.52,36200989,0
2001-02-02,43.152,44.064,42.008,42.694,14825931,0
2001-02-05,41.606,43.379,37.789,39.553,11288024,0
2001-02-06,39.553,42.466,39.553,40.989,9910417,0
2001-02-07,39.618,39.837,33.789,35.27,22101038,0
2001-02-08,35.617,36.812,31.507,32.136,27295011,0
2001-02-09,34.676,35.972,32.193,34.705,41349957,0
2001-02-12,33.899,36.303,30.595,35.726,17834304,0
2001-02-13,36.421,39.324,35.16,36.247,13415911,0
2001-02-14,36.532,39.162,34.646,38.465,11136583,0
2001-02-15,40.074,43.836,39.953,41.095,16088892,0
2001-02-16,38.358,38.703,35.847,36.876,13032118,0
2001-02-20,37.16,38.129,30.595,30.703,14247012,0
2001-02-21,29.68,34.137,29.68,31.332,16787932,0
2001-02-22,29.333,32.193,26.539,30.877,20788804,0
2001-02-23,31.28,32.647,28.084,30.996,24725836,0
2001-02-26,31.161,32.309,28.766,30.137,13725356,0
2001-02-27,29.572,30.823,29.225,29.225,10241651,0
2001-02-28,29.051,30.595,25.571,27.168,14475207,0
2001-03-01,26.202,29.68,25.748,28.202,13035843,0
2001-03-02,26.43,27.57,24.886,24.886,12862506,0
2001-03-05,25.114,26.202,24.311,26.027,7979074,0
2001-03-06,27.379,27.852,26.376,26.766,11157936,0
2001-03-07,27.288,27.625,25.396,25.679,5617510,0
2001-03-08,24.903,25.461,22.484,22.832,10459441,0
2001-03-09,21.462,21.917,19.178,19.288,14638580,0
2001-03-12,18.319,19.408,17.828,18.44,16798882,0
2001-03-13,18.548,21.006,18.319,20.832,12416845,0
2001-03-14,19.178,20.95,18.72,19.352,15330174,0
2001-03-15,20.832,21.287,16.722,17.124,16881884,0
2001-03-16,16.493,17.917,16.091,17.297,11644332,0
2001-03-19,17.581,18.949,16.896,18.666,8235084,0
2001-03-20,18.613,20.491,16.548,17.003,15997242,0
2001-03-21,17.178,18.493,17.003,17.581,7240067,0
2001-03-22,18.265,20.549,17.699,20.53,12666612,0
2001-03-23,21.462,21.807,18.493,19.288,14683584,0
2001-03-26,19.744,19.864,17.351,18.153,7797195,0
2001-03-27,17.983,19.807,17.863,19.005,7204588,0
2001-03-28,18.613,18.666,16.493,16.951,7308176,0
2001-03-29,16.155,16.438,14.211,14.895,12984161,0
2001-03-30,14.961,15.636,14.558,15.352,11114137,0
2001-04-02,14.895,15.069,13.3,13.928,14824507,0
2001-04-03,12.958,13.352,11.361,11.471,15572716,0
2001-04-04,11.59,11.818,10.45,10.786,16465680,0
2001-04-05,12.099,12.557,11.471,12.328,15423249,0
2001-04-06,11.925,12.502,11.415,12.274,20808294,0
2001-04-09,12.876,12.886,11.324,12.192,15821604,0
2001-04-10,12.685,14.456,12.421,14.32,20142540,0
2001-04-11,16.073,16.266,14.595,15.125,13730505,0
2001-04-12,12.156,15.389,12.099,15.233,22989293,0
2001-04-16,14.885,15.871,13.716,13.956,10379071,0
2001-04-17,13.754,14.885,13.707,14.494,10300234,0
2001-04-18,15.507,18.484,15.177,17.753,18395266,0
2001-04-19,19.013,21.415,17.8,20.365,15031241,0
2001-04-20,19.771,22.521,19.298,21.507,18415853,0
2001-04-23,20.778,21.462,19.444,20.046,10303410,0
2001-04-24,19.807,20.711,18.065,18.202,11658894,0
2001-04-25,18.074,19.817,17.908,19.634,9938121,0
2001-04-26,20.375,20.51,18.375,18.412,6616470,0
2001-04-27,19.178,20.164,18.584,19.964,6205741,0
2001-04-30,20.969,21.953,20.075,20.778,8171136,0
2001-05-01,20.711,22.474,19.315,22.421,12101050,0
2001-05-02,23.929,26.94,23.728,25.765,25462652,0
2001-05-03,24.394,25.07,22.421,23.615,19399370,0
2001-05-04,22.055,24.202,21.654,22.986,14563134,0
2001-05-07,24.147,24.886,23.5,24,11575567,0
2001-05-08,25.114,25.195,23.15,24.567,7440450,0
2001-05-09,23.652,25.07,22.969,23.279,10085177,0
2001-05-10,24.621,24.658,21.917,21.927,10402177,0
2001-05-11,21.846,23.061,21.471,22.146,6002291,0
2001-05-14,21.917,21.962,19.864,20.395,8015538,0
2001-05-15,20.309,22.319,19.771,20.577,12207813,0
2001-05-16,20.183,22.649,19.033,22.54,16589850,0
2001-05-17,22.575,23.061,20.778,21.096,12274826,0
2001-05-18,20.822,21.909,20.404,20.95,7266237,0
2001-05-21,20.876,24.384,20.482,24.339,15400910,0
2001-05-22,24.558,26.255,24.521,25.738,19254725,0
2001-05-23,25.07,25.178,23.634,23.682,7830810,0
2001-05-24,23.853,25.114,23.728,24.74,8288299,0
2001-05-25,24.75,24.769,23.388,23.49,4743930,0
2001-05-29,23.27,23.334,19.634,20.586,14896450,0
2001-05-30,19.27,19.361,16.713,17.36,15601621,0
2001-05-31,17.097,18.449,16.924,16.987,14350925,0
2001-06-01,17.487,17.853,16.713,17.197,9402012,0
2001-06-04,17.563,17.945,16.256,16.293,7564838,0
2001-06-05,16.62,17.581,16.613,17.187,9992650,0
2001-06-06,17.37,18.292,16.96,17.278,8044336,0
2001-06-07,17.278,18.538,16.987,18.475,11996372,0
2001-06-08,18.402,18.475,16.941,17.088,6257643,0
2001-06-11,17.206,17.351,15.48,16.293,8360350,0
2001-06-12,15.535,16.784,15.342,16.21,7088080,0
2001-06-13,16.485,16.994,15.069,15.281,8438751,0
2001-06-14,15.097,15.117,13.699,13.763,9832673,0
2001-06-15,13.699,14.666,12.896,13.462,13235567,0
2001-06-18,13.643,14.001,11.964,12.355,7123341,0
2001-06-19,13.535,13.599,11.542,12.138,11351641,0
2001-06-20,11.645,12.119,10.822,10.959,12735270,0
2001-06-21,11.013,11.324,9.726,10.119,18228281,0
2001-06-22,10.337,11.415,10.045,10.347,10733847,0
2001-06-25,10.739,10.868,10.19,10.668,6219645,0
2001-06-26,10.293,11.48,10.228,11.307,7679486,0
2001-06-27,11.608,12.328,11.415,11.542,11212905,0
2001-06-28,12.003,12.786,11.744,12.012,9657035,0
2001-06-29,12.675,13.107,11.415,12.509,8679871,0
2001-07-02,12.431,12.985,12.054,12.182,6085729,0
2001-07-03,11.983,12.165,11.599,12.021,4013134,0
2001-07-05,11.735,12.119,11.542,11.572,5082832,0
2001-07-06,10.757,10.794,10.073,10.757,10148139,0
2001-07-09,10.822,11.324,10.45,10.621,8139051,0
2001-07-10,10.885,11.05,9.3601,9.4622,8552085,0
2001-07-11,9.3965,10.149,9.3878,9.992,11558484,0
2001-07-12,10.912,10.959,9.953,10.501,13942383,0
2001-07-13,10.576,11.186,10.219,10.658,7810994,0
2001-07-16,10.658,11.123,10.1,10.119,6583072,0
2001-07-17,10.055,10.501,9.57,10.411,4924712,0
2001-07-18,10.045,10.276,9.1408,9.3681,7534946,0
2001-07-19,9.708,10.109,9.3504,9.699,6653700,0
2001-07-20,9.3601,9.854,9.316,9.57,3695258,0
2001-07-23,9.771,9.883,8.8133,9.024,7454247,0
2001-07-24,8.9033,9.3965,8.7215,9.1774,7555314,0
2001-07-25,9.1408,9.5,8.7945,9.16,5038373,0
2001-07-26,9.1696,9.953,8.996,9.835,5788769,0
2001-07-27,9.918,10.431,9.5,10.293,7004425,0
2001-07-30,10.31,11.05,10.238,10.484,9964180,0
2001-07-31,10.411,11.533,10.172,11.397,12299353,0
2001-08-01,12.012,14.751,11.964,13.889,46565388,0
2001-08-02,14.715,14.751,13.699,13.947,19830687,0
2001-08-03,13.232,13.699,12.695,13.242,16867210,0
2001-08-06,12.786,13.452,12.695,13.281,9425666,0
2001-08-07,13.175,13.36,12.915,12.925,6524932,0
2001-08-08,12.675,13.37,12.375,12.675,10532260,0
2001-08-09,12.631,13.041,12.282,12.896,6374478,0
2001-08-10,12.795,12.905,12.192,12.705,7562649,0
2001-08-13,12.786,13.013,12.509,12.776,8304393,0
2001-08-14,12.85,13.194,11.523,11.653,10880468,0
2001-08-15,12.182,12.876,11.782,11.983,16373151,0
2001-08-16,11.67,11.717,11.031,11.489,8976830,0
2001-08-17,11.133,11.435,10.995,11.004,5877134,0
2001-08-20,11.078,11.405,10.868,11.233,4119568,0
2001-08-21,11.315,11.754,11.186,11.307,6012366,0
2001-08-22,11.425,11.499,10.459,11.05,4320935,0
2001-08-23,11.022,11.508,10.931,11.16,4378642,0
2001-08-24,11.28,12.786,11.251,12.766,5604591,0
2001-08-27,12.695,12.968,12.421,12.557,5134075,0
2001-08-28,12.64,13.107,12.054,12.099,5599335,0
2001-08-29,12.355,12.631,11.964,12.575,4555593,0
2001-08-30,12.256,12.256,11.415,11.935,5993092,0
2001-08-31,11.871,11.993,11.552,11.837,3987952,0
2001-09-04,11.89,12.412,11.088,11.16,5902430,0
2001-09-05,11.186,11.462,10.219,10.703,8144856,0
2001-09-06,10.501,10.73,9.937,10.172,5483814,0
2001-09-07,9.873,10.501,9.744,10.055,5126299,0
2001-09-10,9.789,9.963,9.588,9.699,5121593,0
2001-09-17,9.0055,10.036,8.4748,9.1046,9023583,0
2001-09-18,9.2975,9.654,8.6756,8.7215,7081182,0
2001-09-19,9.0324,9.0693,8.2193,8.4841,9444719,0
2001-09-20,8.3836,8.8036,8.1188,8.3379,9287370,0
2001-09-21,7.8084,8.0185,7.1233,7.3241,10889119,0
2001-09-24,7.7078,7.8084,7.306,7.5892,8477403,0
2001-09-25,7.7352,8.6851,7.6257,8.2921,10723994,0
2001-09-26,8.3746,8.4018,7.1688,7.224,5775409,0
2001-09-27,6.9591,7.1233,5.4793,6.1006,16898089,0
2001-09-28,6.3289,6.4111,5.6533,6.2099,9720436,0
2001-10-01,6.0185,6.1461,5.662,5.9728,8931385,0
2001-10-02,5.9635,6.466,5.8264,6.2556,7031361,0
2001-10-03,6.0456,7.8542,5.8814,7.5799,11379456,0
2001-10-04,7.9361,8.8494,7.7169,7.772,12585037,0
2001-10-05,7.7262,9.0969,7.379,8.9033,13691632,0
2001-10-08,8.4934,9.3778,8.4018,8.6027,8291366,0
2001-10-09,9.3405,9.3504,8.4477,8.5937,14160946,0
2001-10-10,8.5024,8.7672,8.1098,8.4384,9259226,0
2001-10-11,8.8859,10.055,8.858,9.953,17257356,0
2001-10-12,9.818,10.776,9.543,10.649,15169320,0
2001-10-15,10.373,10.912,9.883,10.602,8996866,0
2001-10-16,10.794,11.013,10.365,10.687,8240340,0
2001-10-17,11.04,11.178,9.1408,9.1774,13848871,0
2001-10-18,9.1774,9.863,9.0149,9.598,7372559,0
2001-10-19,9.543,9.845,9.2242,9.3601,7064759,0
2001-10-22,9.3347,10.411,9.1696,10.286,11485122,0
2001-10-23,10.501,10.868,10.246,10.492,10480251,0
2001-10-24,10.529,11.735,10.319,11.67,15170412,0
2001-10-25,11.315,12.649,11.022,12.594,14317637,0
2001-10-26,12.129,13.032,11.955,12.021,13103622,0
2001-10-29,11.964,12.165,10.73,10.757,10833820,0
2001-10-30,10.31,11.763,10.31,11.123,13965711,0
2001-10-31,11.635,12.822,11.242,12.147,19826525,0
2001-11-01,12.492,14.657,12.448,14.356,35577505,0
2001-11-02,14.054,14.403,13.434,13.689,16826039,0
2001-11-05,14.519,15.698,14.429,15.526,21723812,0
2001-11-06,15.342,15.644,14.647,15.471,14543426,0
2001-11-07,15.193,16.228,14.905,15.135,15927273,0
2001-11-08,15.799,16.266,14.338,14.539,13474823,0
2001-11-09,14.695,15.315,14.666,15.079,8461417,0
2001-11-12,15.289,16.266,14.338,15.965,13636334,0
2001-11-13,16.821,17.124,16.091,16.613,17635234,0
2001-11-14,15.589,15.965,13.699,13.965,40072543,0
2001-11-15,13.879,14.715,13.745,14.539,15947747,0
2001-11-16,14.639,14.812,14.32,14.568,12723008,0
2001-11-19,14.859,14.977,14.137,14.812,13898255,0
2001-11-20,14.84,14.994,13.879,13.965,12357935,0
2001-11-21,13.938,14.101,13.107,13.992,12340195,0
2001-11-23,14.246,14.751,13.956,14.647,3719129,0
2001-11-26,14.741,14.977,14.612,14.757,11231192,0
2001-11-27,14.766,15.135,14.174,14.62,16199265,0
2001-11-28,14.338,14.512,13.013,13.396,12093387,0
2001-11-29,13.68,14.166,13.609,14.156,6960189,0
2001-11-30,14.054,14.32,13.818,14.091,8744471,0
2001-12-03,13.672,14.612,13.581,14.539,8958433,0
2001-12-04,14.629,15.58,14.529,15.38,11717587,0
2001-12-05,15.774,17.81,15.626,17.581,26714993,0
2001-12-06,17.399,18.202,17.252,17.889,15038796,0
2001-12-07,17.469,18.037,17.079,17.379,12033818,0
2001-12-10,16.876,18.658,16.849,18.221,13289224,0
2001-12-11,18.712,20.412,18.538,19.517,19787545,0
2001-12-12,20.192,21.726,19.873,21.545,25742970,0
2001-12-13,20.458,21.077,19.625,19.717,17194392,0
2001-12-14,19.463,19.698,18.803,19.215,12424512,0
2001-12-17,19.196,20.319,19.115,19.864,10843893,0
2001-12-18,20.53,22.156,20.52,21.972,18130389,0
2001-12-19,21.234,22.403,21.225,21.535,12613178,0
2001-12-20,21.334,21.909,19.507,19.546,13658674,0
2001-12-21,20.183,20.987,20.092,20.64,11058841,0
2001-12-24,20.758,20.95,20.275,20.419,1943167,0
2001-12-26,20.429,21.207,19.891,20.23,4629283,0
2001-12-27,20.63,20.858,20.256,20.52,5042971,0
2001-12-28,21.051,21.692,20.365,20.959,6730350,0
2001-12-31,20.969,21.454,19.707,19.973,7417345,0
2002-01-02,20.64,21.917,20.256,21.716,9029170,0
2002-01-03,22.146,24.603,22.146,24.558,17073068,0
2002-01-04,24.75,25.528,24.202,24.412,17206544,0
2002-01-07,24.612,25.041,20.996,21.406,29837682,0
2002-01-08,21.425,22.832,21.115,22.585,13620459,0
2002-01-09,23.097,23.197,20.375,20.491,23406153,0
2002-01-10,20.73,21.344,20.577,21.006,9121369,0
2002-01-11,20.347,21.445,20.183,20.594,9072311,0
2002-01-14,20.458,20.612,18.162,18.385,15481828,0
2002-01-15,18.959,19.453,17.899,18.712,12211863,0
2002-01-16,18.037,18.065,16.455,16.613,14630257,0
2002-01-17,17.59,18.074,16.713,17.991,12758044,0
2002-01-18,17.041,17.334,16.648,16.751,9780770,0
2002-01-22,17.232,17.242,15.398,15.507,9709486,0
2002-01-23,15.88,17.059,15.67,16.656,15144353,0
2002-01-24,17.434,18.812,17.399,17.662,15012736,0
2002-01-25,17.572,18.127,16.676,17.535,12035132,0
2002-01-28,18.31,18.336,17.069,17.699,9925636,0
2002-01-29,17.689,17.689,16.914,17.223,10234971,0
2002-01-30,17.206,17.572,16.274,17.419,11914028,0
2002-01-31,17.124,17.169,16.319,16.393,14174960,0
2002-02-01,16.312,16.941,16.155,16.348,10232892,0
2002-02-04,16.109,16.119,14.476,14.675,13206003,0
2002-02-05,14.447,15.372,14.219,14.585,12174199,0
2002-02-06,15.168,15.414,14.429,15.168,10029332,0
2002-02-07,14.986,15.069,13.947,13.992,10172994,0
2002-02-08,14.193,14.612,14.137,14.429,10220407,0
2002-02-11,14.934,15.937,14.705,15.808,14430969,0
2002-02-12,15.398,15.791,14.84,15.02,15501977,0
2002-02-13,16.666,17.828,16.266,17.662,26511322,0
2002-02-14,17.214,17.846,16.751,17.143,16359573,0
2002-02-15,17.297,17.581,17.041,17.206,11232066,0
2002-02-19,16.686,16.876,15.58,15.791,12049697,0
2002-02-20,15.973,16.603,15.159,16.485,9344746,0
2002-02-21,16.274,16.412,14.156,14.84,9659993,0
2002-02-22,14.859,15.661,14.647,15.252,9905599,0
2002-02-25,15.451,16.348,14.877,16.218,8882991,0
2002-02-26,16.266,16.656,15.616,16.43,9461580,0
2002-02-27,16.638,16.813,15.069,15.406,12446959,0
2002-02-28,15.372,15.497,14.3,14.602,13472636,0
2002-03-01,15.011,17.041,14.942,17.013,15310792,0
2002-03-04,16.722,19.107,16.539,18.739,18097540,0
2002-03-05,18.355,20.008,18.282,19.854,20305147,0
2002-03-06,18.302,18.633,17.846,18.257,16484292,0
2002-03-07,18.949,19.178,18.172,18.385,14359902,0
2002-03-08,19.178,20.183,19.115,19.425,13263492,0
2002-03-11,18.859,20.137,18.859,19.854,8762321,0
2002-03-12,18.739,19.463,18.633,19.315,9153343,0
2002-03-13,19.087,20.404,19.041,19.546,10501164,0
2002-03-14,19.789,20.256,19.361,19.597,9702259,0
2002-03-15,19.845,19.845,18.345,18.43,9876582,0
2002-03-18,18.906,18.949,17.261,18.092,13480301,0
2002-03-19,18.319,18.467,17.828,18.065,6546065,0
2002-03-20,17.753,18.959,17.716,18.212,13162098,0
2002-03-21,18.221,19.078,17.572,18.959,10087475,0
2002-03-22,18.831,20.429,18.503,18.613,16863047,0
2002-03-25,18.633,18.996,17.679,17.753,7988818,0
2002-03-26,17.598,18.375,16.821,17.426,9919616,0
2002-03-27,17.716,18.528,17.716,18.402,10634644,0
2002-03-28,18.633,19.005,18.144,18.613,5628022,0
2002-04-01,18.412,19.315,17.899,19.187,6397474,0
2002-04-02,18.93,19.352,18.257,18.402,8650523,0
2002-04-03,18.676,18.887,17.399,17.689,9795552,0
2002-04-04,17.553,18.127,17.399,17.983,6900620,0
2002-04-05,17.863,18.119,16.584,16.76,11023582,0
2002-04-08,16.017,17.124,15.152,16.574,12663000,0
2002-04-09,16.794,16.876,15.088,15.324,11212249,0
2002-04-10,15.554,16.046,14.733,14.986,11691744,0
2002-04-11,14.84,15.069,14.42,14.695,11256924,0
2002-04-12,15.306,15.791,14.502,15.507,12129413,0
2002-04-15,15.937,16.192,15.535,15.919,8284684,0
2002-04-16,16.446,16.876,16.348,16.849,8317866,0
2002-04-17,16.696,16.696,15.782,16.228,11159252,0
2002-04-18,16.713,17.334,16.465,16.574,11472857,0
2002-04-19,16.666,16.768,16.027,16.054,5110312,0
2002-04-22,15.834,15.889,15.177,15.636,7121698,0
2002-04-23,15.598,16.054,15.38,15.535,6181542,0
2002-04-24,15.735,15.745,14.757,14.831,7316282,0
2002-04-25,14.705,15.626,14.284,15.516,8669246,0
2002-04-26,15.717,15.937,14.629,14.84,7615536,0
2002-04-29,14.986,15.233,14.512,14.822,7974913,0
2002-04-30,14.757,16.027,14.629,15.937,10356080,0
2002-05-01,15.799,15.956,14.675,15.252,10935106,0
2002-05-02,14.977,15.844,14.256,14.266,10121640,0
2002-05-03,14.202,14.256,13.022,13.36,11292511,0
2002-05-06,13.15,14.101,12.876,13.041,8166207,0
2002-05-07,13.333,13.424,11.964,12.355,10887256,0
2002-05-08,13.818,15.507,13.535,15.442,15768276,0
2002-05-09,15.117,15.526,14.657,14.952,9935270,0
2002-05-10,15.289,15.296,14.062,14.091,11612246,0
2002-05-13,14.147,15.965,13.672,15.826,15073181,0
2002-05-14,16.896,17.021,15.67,16.475,17454889,0
2002-05-15,14.602,14.961,13.242,13.745,34116461,0
2002-05-16,13.624,13.928,13.38,13.8,11403437,0
2002-05-17,14.184,14.403,13.616,13.853,8603548,0
2002-05-20,13.609,13.809,13.232,13.415,6082665,0
2002-05-21,13.535,13.699,12.336,12.776,12494372,0
2002-05-22,12.658,13.15,12.201,12.84,10605735,0
2002-05-23,12.941,13.022,12.385,12.876,8410938,0
2002-05-24,12.705,12.715,12.192,12.431,5058082,0
2002-05-28,12.631,12.738,12.182,12.375,4841494,0
2002-05-29,12.138,12.274,11.698,11.726,6890655,0
2002-05-30,11.435,12.282,11.397,12.248,9375623,0
2002-05-31,12.502,12.529,11.837,11.88,6963800,0
2002-06-03,11.918,12.045,11.186,11.186,5266567,0
2002-06-04,11.48,12.138,11.27,11.974,7185098,0
2002-06-05,11.898,12.165,11.608,12.156,6112336,0
2002-06-06,11.88,12.345,11.726,11.945,6829445,0
2002-06-07,11.378,12.248,11.186,11.955,7231089,0
2002-06-10,12.028,12.557,11.688,12.201,6394297,0
2002-06-11,12.201,12.731,11.898,11.993,5777707,0
2002-06-12,11.791,12.282,11.353,12.109,8601903,0
2002-06-13,12.021,12.365,11.552,11.818,5964737,0
2002-06-14,11.523,12.129,11.04,12.045,8150332,0
2002-06-17,12.201,12.905,12.08,12.675,8779075,0
2002-06-18,12.475,13.185,12.355,12.695,6762982,0
2002-06-19,12.585,12.786,11.898,11.925,7292298,0
2002-06-20,11.908,12.138,11.415,11.48,6117484,0
2002-06-21,11.233,11.688,10.895,11.133,7228022,0
2002-06-24,10.842,11.827,10.373,11.508,9614113,0
2002-06-25,11.688,11.717,10.459,10.492,8374037,0
2002-06-26,9.57,10.786,9.506,10.678,9601739,0
2002-06-27,11.233,11.233,10.401,10.959,8518905,0
2002-06-28,10.922,11.552,10.912,11.361,7844830,0
2002-07-01,11.353,11.369,10.549,10.621,5471769,0
2002-07-02,10.276,10.687,9.726,9.809,7560789,0
2002-07-03,9.752,10.576,9.588,10.557,6367799,0
2002-07-05,10.951,11.523,10.868,11.489,3757237,0
2002-07-08,11.397,11.827,10.484,10.484,6515404,0
2002-07-09,10.411,10.421,9.735,9.762,11344089,0
2002-07-10,10.073,10.246,9.0149,9.0693,10790131,0
2002-07-11,8.949,9.4911,8.7399,9.1314,12235955,0
2002-07-12,9.4343,9.854,9.1314,9.682,9520164,0
2002-07-15,9.4622,10.501,9.3405,10.474,9315290,0
2002-07-16,10.246,10.905,10.082,10.421,10230260,0
2002-07-17,10.931,11.141,9.69,10.165,10924813,0
2002-07-18,9.953,10.182,9.553,9.607,6755972,0
2002-07-19,9.2611,9.726,9.1869,9.4343,4731557,0
2002-07-22,9.3778,9.699,8.7124,9.2524,7044501,0
2002-07-23,9.316,9.533,8.5298,8.548,8178800,0
2002-07-24,8.4384,9.4065,8.1644,9.3601,8943214,0
2002-07-25,9.1869,9.4441,8.4202,8.4477,10786409,0
2002-07-26,8.8767,8.9033,8.3287,8.5753,6174971,0
2002-07-29,8.9127,8.9395,7.0959,8.3471,21082369,0
2002-07-30,7.6805,8.7945,7.5252,8.0273,19442075,0
2002-07-31,8.0641,8.3105,7.5799,7.7262,7181705,0
2002-08-01,7.5799,7.8449,7.1783,7.2971,5779352,0
2002-08-02,7.306,7.5981,7.2604,7.3973,6148142,0
2002-08-05,7.2787,7.3334,6.3927,6.5843,7249377,0
2002-08-06,6.7489,7.2971,6.5298,7.2787,11316272,0
2002-08-07,7.6257,7.7169,6.7395,7.1601,7892133,0
2002-08-08,7.0046,7.4611,6.822,7.361,8000974,0
2002-08-09,6.9861,7.1688,6.7581,6.7671,9816576,0
2002-08-12,6.6392,6.9408,6.5571,6.804,4281954,0
2002-08-13,6.7671,6.9861,6.2652,6.4383,8941354,0
2002-08-14,7.2604,8.2376,7.0776,8.2193,26547022,0
2002-08-15,8.4384,8.8133,8.2465,8.6487,13005510,0
2002-08-16,8.3746,8.7672,8.2832,8.3746,6255015,0
2002-08-19,8.6756,8.9395,8.3746,8.7491,8215484,0
2002-08-20,8.6487,8.8942,8.4841,8.8401,7384823,0
2002-08-21,9.0055,9.588,8.9678,9.553,9910198,0
2002-08-22,9.4441,9.809,9.3601,9.4243,5176231,0
2002-08-23,9.2886,9.4911,9.0515,9.2331,5357234,0
2002-08-26,9.2886,9.735,9.0515,9.718,6011050,0
2002-08-27,9.835,9.9,8.949,9.1505,6330678,0
2002-08-28,8.8674,9.0324,8.4018,8.4477,4944972,0
2002-08-29,8.3105,9.2886,8.192,8.949,8498756,0
2002-08-30,8.8133,9.1124,8.6574,8.7124,4781380,0
2002-09-03,8.4111,8.6395,8.3105,8.3928,4381707,0
2002-09-04,8.4018,8.6756,8.2283,8.4748,7021725,0
2002-09-05,8.2832,8.4384,8.0824,8.137,4966541,0
2002-09-06,8.466,8.7672,8.3653,8.3836,4890112,0
2002-09-09,8.2465,8.6121,8.1554,8.3105,5403224,0
2002-09-10,8.466,8.5298,8.3015,8.4934,4032405,0
2002-09-11,8.4934,9.024,8.4565,8.4565,4375576,0
2002-09-12,8.3653,8.4293,8.2376,8.3015,5097832,0
2002-09-13,8.2102,8.5206,8.137,8.4384,4134242,0
2002-09-16,8.4384,8.4477,8.1736,8.3565,3630872,0
2002-09-17,8.5024,8.6303,7.8723,7.9452,6138617,0
2002-09-18,7.6441,8.137,7.5799,7.7626,6473795,0
2002-09-19,7.3973,7.8542,7.3698,7.5892,7238974,0
2002-09-20,7.7534,7.8356,7.3973,7.5711,8283592,0
2002-09-23,7.4888,7.4888,7.1143,7.1506,5379681,0
2002-09-24,6.7853,7.516,6.7853,7.0959,6469195,0
2002-09-25,7.1964,7.7262,7.1233,7.5892,7551482,0
2002-09-26,7.7262,7.7807,7.1783,7.2696,8859227,0
2002-09-27,7.2971,7.6531,7.1325,7.1783,5002786,0
2002-09-30,6.9678,7.0685,6.6392,6.6941,6825940,0
2002-10-01,6.8585,7.379,6.7214,7.3516,9910852,0
2002-10-02,7.2057,7.2057,6.2099,6.4202,14693328,0
2002-10-03,6.0823,6.3197,5.9544,6.0731,9855008,0
2002-10-04,5.918,5.9818,5.3883,5.726,15012080,0
2002-10-07,5.5252,5.726,5.2512,5.4154,5264052,0
2002-10-08,5.4704,5.4887,4.7307,5.1416,10298807,0
2002-10-09,4.8676,5.6348,4.8676,5.4339,6203551,0
2002-10-10,5.4887,6.3564,5.3426,6.2194,9939323,0
2002-10-11,6.466,6.5843,6.1189,6.2738,7368509,0
2002-10-14,6.1094,6.4932,6.1094,6.3653,4206288,0
2002-10-15,7.0137,7.2696,6.7946,6.895,6684471,0
2002-10-16,6.6028,6.7581,6.0731,6.2099,9665030,0
2002-10-17,6.9042,7.2057,6.4383,7.1506,8742171,0
2002-10-18,7.0503,7.3973,6.895,7.379,6369333,0
2002-10-21,7.2146,8.466,7.0868,8.3565,8738560,0
2002-10-22,7.9819,8.7759,7.8996,8.0731,7911295,0
2002-10-23,8.0641,8.4018,7.8356,8.3653,4957561,0
2002-10-24,8.6121,8.9033,8.274,8.4293,7352303,0
2002-10-25,8.466,8.949,8.4384,8.8859,7110969,0
2002-10-28,9.0693,9.4343,8.9033,9.1774,12822540,0
2002-10-29,8.949,9.1314,7.9452,8.1461,13237540,0
2002-10-30,8.2558,8.6756,7.9634,8.3746,9903627,0
2002-10-31,8.4111,8.6756,8.1644,8.192,6925038,0
2002-11-01,8.1644,9.1505,8.1461,9.1219,7720002,0
2002-11-04,9.672,10.156,9.3778,9.598,10119998,0
2002-11-05,9.0693,9.835,9.024,9.762,6825612,0
2002-11-06,9.799,10.73,9.682,10.721,10541022,0
2002-11-07,10.182,10.228,9.4065,9.562,8971681,0
2002-11-08,9.588,9.69,8.7759,8.8767,9331825,0
2002-11-11,8.9395,8.949,8.3836,8.4293,5535497,0
2002-11-12,8.6756,9.3347,8.4202,8.9222,14570358,0
2002-11-13,9.316,10.001,8.996,9.69,27285044,0
2002-11-14,10.001,10.139,9.672,10.036,9169985,0
2002-11-15,9.883,10.228,9.635,10.109,8918358,0
2002-11-18,10.474,10.501,10.1,10.119,7558051,0
2002-11-19,10.073,10.276,9.809,9.992,5998896,0
2002-11-20,10.073,10.912,10.055,10.895,7308943,0
2002-11-21,11.16,12.941,10.959,12.705,21574460,0
2002-11-22,12.012,13.47,11.935,13.107,16382787,0
2002-11-25,13.271,13.581,12.385,12.813,11735321,0
2002-11-26,12.485,12.492,11.66,11.853,14091085,0
2002-11-27,12.309,12.658,11.974,12.502,9991554,0
2002-11-29,12.685,13.004,12.502,12.667,3513270,0
2002-12-02,13.087,13.15,12.421,12.975,10334072,0
2002-12-03,12.603,13.107,12.138,12.156,6649648,0
2002-12-04,11.59,11.853,11.378,11.66,8963906,0
2002-12-05,11.735,11.983,11.261,11.28,7640943,0
2002-12-06,10.895,11.204,10.842,10.905,8325528,0
2002-12-09,10.895,11.151,10.431,10.501,6512447,0
2002-12-10,10.584,11.05,10.539,10.912,7417456,0
2002-12-11,10.794,11.369,10.612,11.06,7449867,0
2002-12-12,11.169,11.452,10.566,10.694,6871602,0
2002-12-13,10.566,10.832,10.347,10.566,5678395,0
2002-12-16,10.712,11.261,10.501,11.186,5408699,0
2002-12-17,11.022,11.471,10.951,11.195,4716775,0
2002-12-18,11.013,11.013,9.944,10.139,6409519,0
2002-12-19,10.276,10.549,9.789,9.953,6012583,0
2002-12-20,9.682,10.055,9.0874,9.818,7563855,0
2002-12-23,9.771,10.209,9.771,10.073,2880368,0
2002-12-24,10.001,10.19,9.908,9.963,1232411,0
2002-12-26,9.873,10.401,9.818,10.238,4477189,0
2002-12-27,10.119,10.209,9.818,9.883,2278671,0
2002-12-30,9.1505,9.3249,8.8036,8.9033,11474281,0
2002-12-31,8.949,9.2242,8.7215,9.1314,6462187,0
2003-01-02,9.2524,9.883,9.0693,9.771,5560247,0
2003-01-03,9.735,9.845,9.3249,9.781,6779405,0
2003-01-06,10.109,10.73,10.055,10.621,6699800,0
2003-01-07,11.214,11.361,10.868,11.004,10865248,0
2003-01-08,10.712,11.078,10.584,10.712,9634590,0
2003-01-09,11.169,12.099,10.931,11.898,13192536,0
2003-01-10,11.489,12.138,11.425,11.964,8799988,0
2003-01-13,12.328,12.375,11.28,11.471,8607816,0
2003-01-14,11.378,11.871,11.289,11.861,6304947,0
2003-01-15,12.138,12.147,11.462,11.59,7580387,0
2003-01-16,11.297,11.369,10.868,10.941,8725421,0
2003-01-17,10.539,10.739,10.266,10.302,9157941,0
2003-01-21,10.459,10.593,10.172,10.337,5875710,0
2003-01-22,10.182,10.549,10.109,10.401,7006067,0
2003-01-23,10.794,11.242,10.678,11.123,9122900,0
2003-01-24,11.013,11.069,10.156,10.209,10317752,0
2003-01-27,9.9,10.484,9.9,10.228,6228843,0
2003-01-28,10.539,10.951,10.319,10.842,7065086,0
2003-01-29,10.621,10.969,10.319,10.922,6424737,0
2003-01-30,11.107,11.114,10.1,10.228,6491533,0
2003-01-31,10.027,10.19,9.726,9.873,6782251,0
2003-02-03,10.082,10.256,9.818,9.944,5172400,0
2003-02-04,9.598,9.918,9.3504,9.883,8402945,0
2003-02-05,9.762,10.328,9.708,9.735,7443296,0
2003-02-06,9.944,9.944,9.4541,9.635,7095748,0
2003-02-07,9.818,9.883,9.2242,9.3778,4752472,0
2003-02-10,9.3965,9.663,9.0419,9.617,7500128,0
2003-02-11,9.699,9.908,9.543,9.835,8748634,0
2003-02-12,10.156,10.19,9.635,9.644,11246302,0
2003-02-13,9.682,9.963,9.316,9.506,6850688,0
2003-02-14,9.644,9.835,9.2524,9.799,6864377,0
2003-02-18,10.018,10.319,10.001,10.266,5146556,0
2003-02-19,10.747,10.757,10.027,10.149,4326848,0
2003-02-20,10.411,10.45,10.065,10.172,4265090,0
2003-02-21,10.31,10.411,9.826,10.319,3561013,0
2003-02-24,10.119,10.228,9.953,9.992,4531721,0
2003-02-25,9.3601,9.789,9.2524,9.726,8259720,0
2003-02-26,9.799,9.799,9.3072,9.3601,5595829,0
2003-02-27,9.524,9.771,9.2242,9.635,5746720,0
2003-02-28,9.663,9.883,9.588,9.699,4726302,0
2003-03-03,9.863,9.944,9.3249,9.3504,6556026,0
2003-03-04,9.4163,9.4163,8.9222,9.16,8248769,0
2003-03-05,8.9033,9.2147,8.8674,8.996,7493010,0
2003-03-06,8.9867,9.0693,8.7399,8.996,7067169,0
2003-03-07,8.8674,9.1314,8.7215,9.0055,6489232,0
2003-03-10,8.8942,9.0055,8.6851,8.7491,2960192,0
2003-03-11,8.7672,8.8859,8.5844,8.6027,3676753,0
2003-03-12,8.548,8.8225,8.4565,8.5844,6101829,0
2003-03-13,8.7306,9.3878,8.6121,9.3249,12421004,0
2003-03-14,9.809,9.863,9.1046,9.1956,6718304,0
2003-03-17,9.0969,10.492,8.9584,10.459,12753337,0
2003-03-18,10.276,11.214,10.276,10.922,14066449,0
2003-03-19,10.576,10.931,10.392,10.501,9185097,0
2003-03-20,10.459,11.223,10.219,11.141,9181480,0
2003-03-21,11.508,11.542,11.004,11.324,9302040,0
2003-03-24,10.876,10.876,10.678,10.804,5627806,0
2003-03-25,10.658,11.04,10.401,10.969,7979074,0
2003-03-26,10.612,11.242,10.576,11.133,5095970,0
2003-03-27,10.995,11.031,10.584,10.941,5416799,0
2003-03-28,10.786,11.123,10.64,10.822,3757018,0
2003-03-31,10.365,10.557,10.149,10.219,7196594,0
2003-04-01,10.355,10.441,10.156,10.293,4109276,0
2003-04-02,10.85,11.415,10.694,11.415,9838366,0
2003-04-03,11.471,11.871,11.233,11.653,8959315,0
2003-04-04,11.471,11.754,11.307,11.552,6635178,0
2003-04-07,12.072,12.466,11.918,11.925,9340787,0
2003-04-08,11.964,12.165,11.387,11.955,10008297,0
2003-04-09,11.791,11.837,11.307,11.353,8675762,0
2003-04-10,11.344,11.66,11.186,11.608,7049046,0
2003-04-11,11.827,12.045,11.415,11.645,4896931,0
2003-04-14,11.499,11.974,11.499,11.898,3256044,0
2003-04-15,11.782,12.072,11.744,12.037,4638054,0
2003-04-16,12.099,12.355,11.955,12.248,7824765,0
2003-04-17,12.248,12.925,12.089,12.886,9397522,0
2003-04-21,12.915,13.194,12.649,13.004,7054498,0
2003-04-22,12.915,13.699,12.85,13.443,10803790,0
2003-04-23,13.498,13.836,13.29,13.589,12475209,0
2003-04-24,13.333,13.699,13.3,13.415,7223156,0
2003-04-25,13.167,13.252,12.502,12.519,8046044,0
2003-04-28,12.612,13.107,12.575,12.867,10683403,0
2003-04-29,12.915,13.223,12.631,13.194,11149214,0
2003-04-30,12.985,12.985,12.062,12.109,18022995,0
2003-05-01,12.248,12.575,12.147,12.448,6603109,0
2003-05-02,12.475,12.876,12.431,12.85,5290830,0
2003-05-05,13.013,13.599,12.886,13.333,7221364,0
2003-05-06,13.333,13.899,13.204,13.624,6737065,0
2003-05-07,13.506,14.101,13.333,13.862,8126890,0
2003-05-08,13.544,14.137,13.38,13.956,8405309,0
2003-05-09,14.166,14.529,14.062,14.348,9474565,0
2003-05-12,14.072,15.069,14.01,14.961,11165598,0
2003-05-13,14.715,15.398,14.685,15.281,13910368,0
2003-05-14,14.365,14.612,14.028,14.147,18148083,0
2003-05-15,14.284,14.476,14.062,14.42,7277463,0
2003-05-16,14.394,14.831,14.156,14.42,6600444,0
2003-05-19,14.33,14.374,13.525,13.663,9078204,0
2003-05-20,13.869,14.01,13.262,13.462,6364436,0
2003-05-21,13.324,13.47,12.975,13.29,8326703,0
2003-05-22,13.252,13.889,13.15,13.809,5910510,0
2003-05-23,13.699,14.054,13.672,13.889,5324039,0
2003-05-27,13.745,14.723,13.716,14.629,6285525,0
2003-05-28,14.766,14.961,14.348,14.548,5590054,0
2003-05-29,14.685,15.497,14.548,15.315,11638271,0
2003-05-30,15.526,15.965,15.406,15.554,8915582,0
2003-06-02,15.991,16.109,15.144,15.252,9140899,0
2003-06-03,15.203,15.755,15.159,15.598,6920974,0
2003-06-04,15.507,16.027,15.389,15.946,5963151,0
2003-06-05,15.956,16.237,15.68,16.183,5682659,0
2003-06-06,16.373,16.857,15.725,15.909,7602148,0
2003-06-09,15.68,15.946,15.272,15.661,5415224,0
2003-06-10,15.965,16.063,15.272,15.554,5900788,0
2003-06-11,15.516,15.88,15.324,15.88,4688023,0
2003-06-12,16.146,16.155,15.296,15.442,5637328,0
2003-06-13,15.497,15.572,14.867,14.977,7171637,0
2003-06-16,15.213,15.262,14.776,15.213,7145815,0
2003-06-17,15.342,15.406,14.859,15.168,6983354,0
2003-06-18,14.895,15.854,14.85,15.372,7226502,0
2003-06-19,15.516,15.616,14.793,14.859,5606347,0
2003-06-20,14.986,15.324,14.62,14.822,5582726,0
2003-06-23,14.715,14.915,14.412,14.578,4476914,0
2003-06-24,14.639,14.822,14.266,14.374,4859365,0
2003-06-25,14.356,14.885,14.193,14.384,4152391,0
2003-06-26,14.447,15.088,14.384,15.05,4356215,0
2003-06-27,15.03,15.296,14.447,14.647,4363933,0
2003-06-30,14.776,15.152,14.629,14.685,3227238,0
2003-07-01,14.905,15.262,14.365,15.223,6305573,0
2003-07-02,15.406,17.206,15.252,16.302,12340599,0
2003-07-03,16.017,16.183,15.616,15.755,5987908,0
2003-07-07,16.155,16.666,16.1,16.62,5697519,0
2003-07-08,16.247,17.214,16.247,17.069,5887695,0
2003-07-09,17.187,18.119,16.876,17.863,11614218,0
2003-07-10,17.863,17.863,16.784,17.134,9762211,0
2003-07-11,17.151,17.535,16.941,17.114,5346300,0
2003-07-14,17.409,17.955,17.315,17.506,6642022,0
2003-07-15,17.699,17.837,16.969,17.097,4969246,0
2003-07-16,17.351,17.351,16.366,16.803,7376718,0
2003-07-17,16.438,16.438,15.69,16.017,9129731,0
2003-07-18,16.21,16.446,15.698,16.183,5023235,0
2003-07-21,16.247,16.247,15.764,15.919,3370979,0
2003-07-22,16.302,16.43,15.937,16.228,3517492,0
2003-07-23,16.256,16.512,15.854,16.475,3664006,0
2003-07-24,16.803,16.941,16.183,16.247,4128581,0
2003-07-25,16.174,16.62,15.774,16.548,4576653,0
2003-07-28,16.648,16.731,16.247,16.558,3897468,0
2003-07-29,16.539,16.666,15.983,16.165,4325102,0
2003-07-30,16.073,16.137,15.389,15.735,6682742,0
2003-07-31,15.342,15.526,14.045,14.595,17907885,0
2003-08-01,14.793,14.885,13.965,14.822,9265808,0
2003-08-04,14.675,15.003,14.156,14.961,5454597,0
2003-08-05,14.934,15.02,14.256,14.412,5493297,0
2003-08-06,14.291,14.3,13.616,13.918,7857600,0
2003-08-07,13.783,13.918,13.415,13.589,9546560,0
2003-08-08,13.754,14.054,13.689,13.836,5843095,0
2003-08-11,13.909,14.384,13.869,14.356,5369762,0
2003-08-12,14.529,15.526,14.476,15.497,10220216,0
2003-08-13,15.471,15.956,15.38,15.607,8097038,0
2003-08-14,15.442,15.725,15.177,15.38,5772088,0
2003-08-15,15.38,15.554,15.117,15.433,2546593,0
2003-08-18,15.563,16.383,15.526,16.319,5670680,0
2003-08-19,16.446,16.666,16.274,16.485,9994640,0
2003-08-20,18.43,19.178,18.402,19.068,28791864,0
2003-08-21,19.087,20.721,19.041,20.54,19405071,0
2003-08-22,20.822,20.867,19.799,19.918,12589910,0
2003-08-25,19.727,19.946,19.115,19.498,7317155,0
2003-08-26,19.388,19.771,18.869,19.69,6432959,0
2003-08-27,19.717,20.201,19.654,20.092,6101386,0
2003-08-28,20,20.5,19.936,20.449,4747332,0
2003-08-29,20.449,20.549,20.056,20.419,5179560,0
2003-09-02,20.667,20.73,19.864,20.658,6105432,0
2003-09-03,20.797,21.789,20.65,21.169,10467036,0
2003-09-04,21.115,21.654,20.979,21.471,7523925,0
2003-09-05,21.304,21.892,21.234,21.287,6391900,0
2003-09-08,21.296,21.716,21.267,21.507,6551655,0
2003-09-09,21.462,22.211,21.314,21.598,6878884,0
2003-09-10,21.159,21.462,20.568,20.577,9684386,0
2003-09-11,20.577,20.788,20.017,20.577,7014505,0
2003-09-12,20.385,20.603,19.918,20.248,6558576,0
2003-09-15,20.027,20.092,19.398,19.555,6310246,0
2003-09-16,19.683,20.612,19.654,20.449,5146509,0
2003-09-17,20.449,20.738,20.144,20.467,4350142,0
2003-09-18,20.458,20.969,20.008,20.858,5264808,0
2003-09-19,20.867,21.14,20.458,20.797,4411643,0
2003-09-22,20.329,20.658,20,20.036,4877563,0
2003-09-23,20.101,20.51,19.799,20.491,4453322,0
2003-09-24,20.558,20.65,19.178,19.261,6319822,0
2003-09-25,19.261,19.498,18.658,18.712,6989002,0
2003-09-26,18.503,18.676,17.983,18.037,7936212,0
2003-09-29,18.513,19.398,18.135,19.225,9097793,0
2003-09-30,18.996,19.149,18.574,18.749,6642076,0
2003-10-01,18.787,19.334,18.758,19.187,3806070,0
2003-10-02,19.187,19.615,19.013,19.352,4812109,0
2003-10-03,20,21.096,19.946,20.886,7999912,0
2003-10-06,20.692,21.525,20.603,21.38,5420638,0
2003-10-07,21.14,22.53,21.051,22.393,9425065,0
2003-10-08,22.456,22.63,21.827,22.182,8499448,0
2003-10-09,22.492,22.824,21.561,21.944,8249080,0
2003-10-10,22.001,23.251,21.927,22.969,12251872,0
2003-10-13,23.16,23.288,22.604,23.132,4119328,0
2003-10-14,22.995,23.971,22.969,23.863,10468783,0
2003-10-15,24.202,24.238,23.087,23.15,7304093,0
2003-10-16,22.959,23.589,22.877,23.471,4923600,0
2003-10-17,23.517,23.643,22.786,22.832,7068093,0
2003-10-20,23.051,23.526,22.729,23.317,6614369,0
2003-10-21,23.49,23.719,22.995,23.405,4741846,0
2003-10-22,23.405,23.405,22.474,22.649,8669239,0
2003-10-23,22.393,22.848,22.146,22.412,5543299,0
2003-10-24,22.201,22.438,21.846,22.291,5776473,0
2003-10-27,22.484,22.838,22.3,22.512,3375555,0
2003-10-28,22.729,23.719,22.604,23.615,4411354,0
2003-10-29,23.745,23.881,23.452,23.634,5378696,0
2003-10-30,23.891,24.018,23.106,23.206,4380134,0
2003-10-31,23.334,23.49,22.464,22.549,6500893,0
2003-11-03,23.087,23.597,22.749,23.414,6717753,0
2003-11-04,22.922,23.168,22.649,22.796,6602631,0
2003-11-05,22.94,23.223,22.502,23.004,4977131,0
2003-11-06,23.334,23.562,22.649,22.896,4772830,0
2003-11-07,23.543,23.562,22.512,22.54,4236389,0
2003-11-10,22.711,22.786,22.055,22.112,6448870,0
2003-11-11,22.028,22.23,21.846,21.917,4274062,0
2003-11-12,22.102,23.014,21.991,22.932,6703453,0
2003-11-13,22.94,23.919,22.701,23.719,8046823,0
2003-11-14,23.737,24.375,22.767,22.905,8991389,0
2003-11-17,22.512,22.685,21.497,22.126,8217315,0
2003-11-18,22.376,22.814,21.06,21.396,12273905,0
2003-11-19,20,20.137,19.187,19.425,18903012,0
2003-11-20,19.425,20.439,19.315,19.727,9195221,0
2003-11-21,19.91,20.056,19.634,19.854,3804074,0
2003-11-24,20.173,21.462,20.128,21.334,8020561,0
2003-11-25,21.14,21.471,20.586,20.748,6745223,0
2003-11-26,21.304,21.388,20.357,21.024,3877319,0
2003-11-28,20.996,21.179,20.797,21.105,1803637,0
2003-12-01,21.234,21.406,20.758,21.041,4816979,0
2003-12-02,21.353,21.415,20.603,20.848,4221337,0
2003-12-03,20.667,21.217,20.12,20.291,7234968,0
2003-12-04,20.075,20.5,19.463,19.964,6775408,0
2003-12-05,19.527,20.319,19.368,19.836,4551260,0
2003-12-08,19.527,19.579,18.72,19.225,7068159,0
2003-12-09,19.361,19.388,17.45,17.926,12095933,0
2003-12-10,18.135,18.676,17.828,18.162,8106712,0
2003-12-11,18.065,18.703,17.935,18.519,8454695,0
2003-12-12,18.676,18.712,18.037,18.282,5139212,0
2003-12-15,19.159,19.178,17.214,17.297,10487548,0
2003-12-16,17.399,17.572,16.933,17.389,7920523,0
2003-12-17,17.419,17.553,16.906,17.37,6894870,0
2003-12-18,17.59,18.519,17.516,18.484,8142774,0
2003-12-19,18.412,18.623,17.889,17.955,6824070,0
2003-12-22,18.265,18.292,17.828,18.127,3381683,0
2003-12-23,18.231,18.778,18.008,18.72,5005255,0
2003-12-24,18.538,18.812,18.493,18.729,1589972,0
2003-12-26,18.968,19.097,18.812,19.013,1960869,0
2003-12-29,19.178,19.205,18.557,19.023,3938615,0
2003-12-30,19.097,19.097,18.676,18.859,2997837,0
2003-12-31,18.914,18.949,18.493,18.666,3346588,0
2004-01-02,19.051,19.27,18.712,18.93,3620661,0
2004-01-05,19.196,19.615,19.149,19.546,5630296,0
2004-01-06,19.764,19.982,19.178,19.864,5485889,0
2004-01-07,19.99,20.075,19.478,19.901,3508887,0
2004-01-08,20.027,20.778,19.99,20.658,7489642,0
2004-01-09,20.959,21.067,20.429,20.65,5427769,0
2004-01-12,20.63,21.371,20.603,21.304,5031681,0
2004-01-13,21.654,22.093,20.858,21.314,10041643,0
2004-01-14,21.692,21.71,20.797,21.096,4585487,0
2004-01-15,20.839,21.361,20.568,20.748,5147760,0
2004-01-16,21.344,21.7,21.06,21.525,4714461,0
2004-01-20,21.981,22.146,21.588,22.074,5791848,0
2004-01-21,21.462,21.726,21.277,21.415,4710793,0
2004-01-22,21.277,21.462,20.676,20.797,4620414,0
2004-01-23,20.64,20.839,19.408,19.799,11781891,0
2004-01-26,19.854,20.839,19.555,20.748,8471195,0
2004-01-27,20.848,21.115,20.154,20.458,7321559,0
2004-01-28,20.748,21.371,20.53,20.73,10275818,0
2004-01-29,20.64,20.839,20.092,20.63,5728610,0
2004-01-30,20.558,20.73,20,20.439,5243132,0
2004-02-02,20.395,20.594,19.587,19.764,8333291,0
2004-02-03,19.936,19.946,18.869,19.068,8010344,0
2004-02-04,18.768,19.597,18.65,19.149,7519333,0
2004-02-05,19.315,19.78,19.169,19.615,5382740,0
2004-02-06,19.463,20.266,19.453,20.11,6112618,0
2004-02-09,20.319,21.077,20.12,20.137,7285186,0
2004-02-10,20.046,20.467,19.91,20.027,4102620,0
2004-02-11,20.066,20.51,19.771,20.256,5099779,0
2004-02-12,20.154,20.895,20.128,20.52,3952878,0
2004-02-13,20.275,20.65,19.305,19.817,8516371,0
2004-02-17,19.836,20.568,19.615,20.338,10117133,0
2004-02-18,21.827,21.981,21.38,21.578,18476229,0
2004-02-19,21.535,21.865,20.676,20.768,9898364,0
2004-02-20,20.721,20.748,19.673,19.918,9666575,0
2004-02-23,20.075,20.092,19.683,19.882,9241194,0
2004-02-24,19.854,20.458,19.478,19.717,9479401,0
2004-02-25,19.854,20.164,19.817,19.954,4445521,0
2004-02-26,19.954,20.11,19.789,20.008,4850732,0
2004-02-27,19.901,20.092,19.536,19.78,5347483,0
2004-03-01,19.69,20.092,19.634,20.066,4577559,0
2004-03-02,20.101,20.404,19.918,20.173,6470113,0
2004-03-03,20.092,20.201,19.488,19.807,6318992,0
2004-03-04,19.771,20.347,19.744,20.201,6099744,0
2004-03-05,19.91,20.51,19.891,20.201,6197190,0
2004-03-08,20.12,20.23,19.132,19.178,5407935,0
2004-03-09,19.234,19.478,18.584,18.794,5417406,0
2004-03-10,18.768,19.305,18.603,19.013,5817788,0
2004-03-11,18.859,19.097,18.467,18.538,3763764,0
2004-03-12,18.778,18.949,18.385,18.85,3640169,0
2004-03-15,18.666,19.005,18.037,18.083,4388928,0
2004-03-16,18.43,18.85,18.221,18.528,5867443,0
2004-03-17,18.584,19.361,18.519,19.115,5687080,0
2004-03-18,19.087,19.315,18.574,18.686,3768758,0
2004-03-19,18.633,18.676,18.135,18.202,4631487,0
2004-03-22,17.882,18.265,17.581,18.135,5872790,0
2004-03-23,18.182,18.593,18.083,18.212,3927088,0
2004-03-24,18.212,18.676,18.162,18.449,4009599,0
2004-03-25,18.584,19.361,18.457,19.315,4554861,0
2004-03-26,19.305,19.654,19.225,19.334,4788533,0
2004-03-29,19.634,20.056,19.425,19.717,4873215,0
2004-03-30,19.634,20.092,19.536,20.056,3720954,0
2004-03-31,19.673,20.027,19.536,19.664,4982805,0
2004-04-01,20.008,20.275,19.754,20.22,3726536,0
2004-04-02,20.788,20.848,20.329,20.73,5348518,0
2004-04-05,20.482,20.959,20.449,20.848,2777400,0
2004-04-06,20.5,20.73,20.275,20.51,2601429,0
2004-04-07,20.458,20.51,20.092,20.266,2303289,0
2004-04-08,20.73,20.876,20.467,20.658,3150083,0
2004-04-12,20.594,20.839,20.474,20.721,1707131,0
2004-04-13,20.848,20.95,19.836,20,2890824,0
2004-04-14,19.625,20.778,19.561,20.558,4495449,0
2004-04-15,20.594,20.839,19.817,20.23,3978864,0
2004-04-16,20.144,20.275,19.597,19.807,4164147,0
2004-04-19,19.683,20.128,19.654,20.027,2713499,0
2004-04-20,20.046,20.577,19.288,19.298,3673018,0
2004-04-21,19.361,19.736,19.132,19.561,3721751,0
2004-04-22,19.388,20.256,19.097,20.056,3859492,0
2004-04-23,19.927,20.036,19.597,19.954,2498124,0
2004-04-26,19.882,20.046,19.141,19.388,3549763,0
2004-04-27,19.527,19.736,18.787,18.93,4773175,0
2004-04-28,18.939,19.115,18.493,18.641,3688537,0
2004-04-29,18.729,18.841,17.469,17.8,5066257,0
2004-04-30,17.955,18.192,16.751,16.994,7000712,0
2004-05-03,16.979,18.074,16.979,17.506,5876538,0
2004-05-04,17.487,17.726,17.143,17.608,4634047,0
2004-05-05,17.581,18.365,17.581,18.202,4610468,0
2004-05-06,17.965,18.162,17.762,18.018,2732654,0
2004-05-07,17.626,18.484,17.563,17.955,3314647,0
2004-05-10,17.8,18.231,17.709,18.018,3772277,0
2004-05-11,17.955,18.65,17.926,18.355,3451975,0
2004-05-12,18.31,18.449,17.644,18.257,4699830,0
2004-05-13,18.135,19.587,18.074,19.187,7055281,0
2004-05-14,19.023,19.279,18.65,18.749,5791620,0
2004-05-17,18.375,19.434,18.282,19.225,7789501,0
2004-05-18,19.27,19.536,18.803,18.906,6256694,0
2004-05-19,18.519,18.72,17.608,17.634,19509920,0
2004-05-20,17.67,17.716,16.475,16.849,16058809,0
2004-05-21,16.994,17.307,16.886,17.05,6940800,0
2004-05-24,17.187,17.744,17.05,17.37,5592709,0
2004-05-25,17.487,18.345,17.197,18.31,6591220,0
2004-05-26,18.182,18.493,18.083,18.385,4400877,0
2004-05-27,18.355,18.686,17.699,17.926,5543670,0
2004-05-28,17.889,18.172,17.608,18.083,3106815,0
2004-06-01,17.59,18.046,17.506,17.955,2994554,0
2004-06-02,17.926,18.008,17.653,17.744,2478800,0
2004-06-03,17.626,17.762,17.343,17.36,3225534,0
2004-06-04,17.679,17.872,17.434,17.617,3529907,0
2004-06-07,17.716,18.412,17.634,18.265,4706962,0
2004-06-08,18.265,18.336,17.975,18.212,2721365,0
2004-06-09,18.162,18.249,17.762,17.863,2534666,0
2004-06-10,17.955,18.111,17.8,17.945,1714612,0
2004-06-14,17.753,17.771,17.351,17.563,2595664,0
2004-06-15,17.716,18.221,17.67,17.882,2551636,0
2004-06-16,17.853,18.018,17.716,17.882,2515734,0
2004-06-17,17.716,17.762,17.45,17.553,2925677,0
2004-06-18,17.399,17.965,17.278,17.662,4660199,0
2004-06-21,17.617,17.889,17.516,17.535,2802142,0
2004-06-22,17.45,17.882,17.45,17.753,3547927,0
2004-06-23,17.689,19.023,17.679,18.906,8341179,0
2004-06-24,18.676,19.361,18.557,19.225,5880569,0
2004-06-25,19.305,19.683,19.06,19.298,5501613,0
2004-06-28,19.498,19.498,18.749,18.93,5278757,0
2004-06-29,18.758,19.561,18.739,19.434,4750472,0
2004-06-30,19.416,19.936,19.178,19.664,5118051,0
2004-07-01,19.507,19.546,18.633,19.051,4327966,0
2004-07-02,19.013,19.279,18.44,19.215,3169449,0
2004-07-06,18.584,18.72,17.882,17.983,5395557,0
2004-07-07,17.975,18.412,17.81,17.882,5295270,0
2004-07-08,17.899,18.028,17.419,17.45,3215878,0
2004-07-09,17.389,17.634,16.924,17.399,7126877,0
2004-07-12,17.506,17.553,16.656,16.849,5528531,0
2004-07-13,16.849,17.059,16.768,16.924,2742066,0
2004-07-14,16.438,16.594,16.1,16.312,8479221,0
2004-07-15,16.422,16.676,16.202,16.284,3932880,0
2004-07-16,16.383,16.403,15.516,15.589,6527721,0
2004-07-19,15.808,15.946,15.442,15.572,3941374,0
2004-07-20,15.489,16.584,15.451,16.584,7404982,0
2004-07-21,16.594,16.784,15.535,15.717,4736528,0
2004-07-22,16.256,17.351,16.119,17.242,9242768,0
2004-07-23,16.987,17.021,16.522,16.63,3690652,0
2004-07-26,16.548,16.784,16.366,16.648,2761611,0
2004-07-27,16.676,17.487,16.603,17.261,4589283,0
2004-07-28,17.178,17.343,16.522,16.876,4247549,0
2004-07-29,16.979,17.497,16.979,17.206,5597157,0
2004-07-30,17.134,17.81,17.059,17.617,3523161,0
2004-08-02,17.324,17.497,16.906,17.441,5263979,0
2004-08-03,17.287,17.469,16.676,16.686,4232571,0
2004-08-04,16.886,16.987,16.512,16.857,2734217,0
2004-08-05,16.896,16.941,16.218,16.218,2864560,0
2004-08-06,15.818,16.073,15.315,15.352,5399898,0
2004-08-09,15.451,15.535,15.252,15.262,2277021,0
2004-08-10,15.38,15.698,15.252,15.69,3778085,0
2004-08-11,15.324,15.791,14.539,15.589,6159842,0
2004-08-12,15.203,15.281,14.812,15.135,6608575,0
2004-08-13,15.107,15.48,15.069,15.389,4253299,0
2004-08-16,15.48,15.889,15.159,15.725,5326088,0
2004-08-17,15.745,16.613,15.708,15.88,11375121,0
2004-08-18,16.896,18.119,16.656,17.991,22347251,0
2004-08-19,17.935,18.274,17.818,18.056,7284332,0
2004-08-20,17.945,18.319,17.945,18.119,3382581,0
2004-08-23,18.172,18.365,18.074,18.282,3559538,0
2004-08-24,18.282,18.787,18.231,18.564,5751629,0
2004-08-25,18.493,18.821,18.336,18.778,4332975,0
2004-08-26,18.821,18.831,18.365,18.44,4012111,0
2004-08-27,18.365,18.768,18.336,18.593,1727933,0
2004-08-30,18.449,18.538,18.101,18.127,3323641,0
2004-08-31,18.083,18.328,17.679,18.328,4432842,0
2004-09-01,18.265,18.593,18.153,18.557,3743826,0
2004-09-02,18.402,18.93,18.365,18.821,2721544,0
2004-09-03,18.72,18.739,18.24,18.355,2527058,0
2004-09-07,18.475,18.968,18.355,18.93,4417518,0
2004-09-08,18.666,19.298,18.65,19.005,3720671,0
2004-09-09,19.169,20.092,19.041,19.918,8210849,0
2004-09-10,19.789,20.65,19.69,20.482,5391432,0
2004-09-13,20.458,21.234,20.458,20.867,6847439,0
2004-09-14,20.941,21.131,20.594,20.788,4026801,0
2004-09-15,20.429,20.63,20.128,20.275,4238741,0
2004-09-16,20.309,20.902,20.239,20.586,3022254,0
2004-09-17,20.73,21.006,20.676,20.979,5147426,0
2004-09-20,20.886,21.454,20.594,20.931,4052271,0
2004-09-21,21.096,21.234,20.931,21.199,2558520,0
2004-09-22,20.996,21.123,20.568,20.711,4413667,0
2004-09-23,20.758,21.096,20.467,20.969,4421662,0
2004-09-24,20.822,21.267,20.778,20.95,3305447,0
2004-09-27,20.667,20.778,20.309,20.404,3226197,0
2004-09-28,20.23,20.439,19.891,20.329,4135410,0
2004-09-29,20.11,20.931,20.11,20.778,2911396,0
2004-09-30,20.822,21.217,19.91,21.051,3583066,0
2004-10-01,21.304,22.356,21.105,22.162,5798179,0
2004-10-04,22.275,23.024,22.162,22.678,6462206,0
2004-10-05,22.585,22.867,22.438,22.639,4201508,0
2004-10-06,22.492,22.759,22.201,22.585,3460441,0
2004-10-07,22.431,22.786,22.046,22.146,2558169,0
2004-10-08,22.036,22.064,21.388,21.48,3038678,0
2004-10-11,21.396,21.682,21.396,21.507,2552520,0
2004-10-12,21.415,21.598,21.041,21.388,2937618,0
2004-10-13,21.598,22.309,21.515,21.744,3961953,0
2004-10-14,21.608,21.682,21.077,21.267,2038256,0
2004-10-15,21.334,21.917,21.086,21.598,3700486,0
2004-10-18,21.445,22.221,21.199,22.12,4499538,0
2004-10-19,22.347,22.53,21.553,21.682,4277955,0
2004-10-20,21.608,21.672,21.207,21.598,2463469,0
2004-10-21,21.7,22.172,21.324,22.028,3587661,0
2004-10-22,22.055,22.136,21.324,21.38,2909710,0
2004-10-25,21.324,21.578,21.123,21.435,1903799,0
2004-10-26,21.415,21.588,20.748,20.987,4355912,0
2004-10-27,20.858,21.917,20.778,21.789,3189795,0
2004-10-28,21.771,22.019,21.462,21.937,3112161,0
2004-10-29,21.735,22.376,21.71,22.347,4057919,0
2004-11-01,22.182,22.867,21.901,22.814,4693644,0
2004-11-02,22.832,23.881,22.669,23.405,9177703,0
2004-11-03,23.763,24,23.279,23.607,5093150,0
2004-11-04,23.433,23.737,23.223,23.701,4028835,0
2004-11-05,23.863,23.881,23.14,23.461,3393896,0
2004-11-08,23.334,23.853,23.233,23.423,2986239,0
2004-11-09,23.672,23.826,23.233,23.279,4728381,0
2004-11-10,23.443,23.536,22.729,22.814,4270581,0
2004-11-11,22.969,23.178,22.438,22.832,4038311,0
2004-11-12,22.857,23.132,22.796,23.106,3181694,0
2004-11-15,23.132,23.327,22.995,23.251,4057889,0
2004-11-16,23.188,23.334,22.639,22.848,8048247,0
2004-11-17,26.027,27.098,25.861,27.006,25062263,0
2004-11-18,26.566,27.424,26.512,27.316,8801475,0
2004-11-19,26.931,27.187,26.366,26.421,8778033,0
2004-11-22,26.386,27.288,26.149,27.261,5295910,0
2004-11-23,27.098,27.672,26.94,27.261,5426473,0
2004-11-24,27.288,28.009,27.216,27.852,4811589,0
2004-11-26,27.407,28.119,27.36,27.718,1498789,0
2004-11-29,27.643,28.182,27.342,27.499,3174469,0
2004-11-30,27.335,27.718,27.197,27.544,4694942,0
2004-12-01,27.625,29.67,27.424,29.343,10578428,0
2004-12-02,29.323,31.196,29.215,30.804,11628636,0
2004-12-03,30.713,30.713,29.406,29.415,7547299,0
2004-12-06,29.452,31.043,28.88,30.843,8237762,0
2004-12-07,31.005,31.014,30.001,30.011,8920293,0
2004-12-08,30.127,30.693,29.564,29.991,6452338,0
2004-12-09,29.606,30.412,29.233,30.357,6253132,0
2004-12-10,30.338,30.604,29.991,30.195,3673230,0
2004-12-13,30.246,30.643,29.826,30.029,4604471,0
2004-12-14,30.203,30.484,30.001,30.238,4541249,0
2004-12-15,30.338,31.954,30.137,31.636,11723423,0
2004-12-16,31.553,31.708,30.948,31.132,7180020,0
2004-12-17,31.151,31.59,31.053,31.114,4736637,0
2004-12-20,31.07,31.935,31.053,31.224,5274380,0
2004-12-21,31.216,31.809,30.537,31.088,5207071,0
2004-12-22,30.868,31.123,30.073,30.203,9175239,0
2004-12-23,28.747,29.27,28.092,29.27,20205103,0
2004-12-27,29.177,29.26,28.583,28.94,5748758,0
2004-12-28,29.151,29.479,28.94,29.442,4032354,0
2004-12-29,29.497,30.073,29.315,30.055,5304197,0
2004-12-30,29.817,30.238,29.811,30.055,3204039,0
2004-12-31,30.029,30.693,29.991,30.338,3268718,0
2005-01-03,30.384,30.676,29.67,29.862,5785706,0
2005-01-04,29.817,29.918,28.623,28.676,5518333,0
2005-01-05,28.32,29.479,28.312,28.722,6110813,0
2005-01-06,29.024,29.185,28.246,28.43,5144354,0
2005-01-07,28.486,28.676,27.746,27.834,6298399,0
2005-01-10,27.663,28.676,27.625,28.064,7635602,0
2005-01-11,29.124,29.606,28.273,28.958,9747789,0
2005-01-12,29.004,29.215,28.221,28.948,8881844,0
2005-01-13,28.731,29.406,28.438,29.004,3968551,0
2005-01-14,28.994,29.489,28.86,29.26,2798369,0
2005-01-18,29.079,30.668,29.024,30.468,5578886,0
2005-01-19,30.477,30.477,29.38,29.536,4779925,0
2005-01-20,29.225,30.089,29.169,29.298,4546361,0
2005-01-21,29.323,29.489,28.537,28.757,5404558,0
2005-01-24,28.613,28.676,27.534,27.964,9754255,0
2005-01-25,27.782,28.221,27.617,27.764,6046011,0
2005-01-26,27.91,28.312,27.416,28.1,5411173,0
2005-01-27,27.946,28.676,27.562,28.374,3877144,0
2005-01-28,28.448,28.603,27.764,28.502,4455693,0
2005-01-31,28.948,29.298,28.731,29.079,3287511,0
2005-02-01,28.948,29.469,28.93,29.363,2773491,0
2005-02-02,29.452,29.489,28.476,28.712,3667167,0
2005-02-03,28.43,28.86,28.026,28.356,3554108,0
2005-02-04,28.175,29.323,28.146,29.151,3220200,0
2005-02-07,29.124,29.698,28.603,28.823,3940079,0
2005-02-08,28.712,29.589,28.632,29.195,3912730,0
2005-02-09,29.195,29.243,27.946,28.23,3591517,0
2005-02-10,28.348,28.813,27.634,28.119,3291742,0
2005-02-11,28.212,29.862,28.146,29.716,6204634,0
2005-02-14,30.089,31.434,29.899,31.043,7360705,0
2005-02-15,30.877,31.945,30.567,31.381,12298311,0
2005-02-16,27.387,29.215,26.94,28.977,32911409,0
2005-02-17,29.16,29.205,28.348,28.547,7724866,0
2005-02-18,28.583,28.785,28.23,28.312,3826154,0
2005-02-22,27.954,28.438,27.672,27.817,5081265,0
2005-02-23,28.1,28.292,26.611,26.748,9610302,0
2005-02-24,27.042,27.424,26.348,27.28,8599346,0
2005-02-25,27.326,27.643,26.85,27.234,3837180,0
2005-02-28,27.379,27.727,26.949,27.407,5287748,0
2005-03-01,27.023,27.48,26.641,26.967,5418582,0
2005-03-02,26.675,27.698,26.603,27.234,4398308,0
2005-03-03,27.369,27.434,26.796,27.197,4028033,0
2005-03-04,27.397,28.001,27.216,27.689,3894952,0
2005-03-07,27.852,28.651,27.764,28.1,4704880,0
2005-03-08,28.016,28.264,27.625,27.643,3302742,0
2005-03-09,27.727,28.001,27.424,27.517,3271279,0
2005-03-10,27.306,27.58,26.394,27.09,7189577,0
2005-03-11,27.131,27.197,26.21,26.218,6054316,0
2005-03-14,26.32,26.474,25.816,26.255,5121242,0
2005-03-15,26.302,26.302,25.589,25.597,5127975,0
2005-03-16,25.728,26.158,25.334,25.519,4407117,0
2005-03-17,25.589,25.901,25.315,25.481,4215502,0
2005-03-18,25.519,25.606,24.895,25.571,7272304,0
2005-03-21,24.493,24.913,24.166,24.63,13975656,0
2005-03-22,24.793,24.903,24.21,24.254,5651381,0
2005-03-23,24.311,24.913,24.282,24.531,7522736,0
2005-03-24,25.023,25.966,24.986,25.519,10332357,0
2005-03-28,25.571,25.58,24.986,25.004,4650142,0
2005-03-29,24.923,24.995,24,24.053,6303906,0
2005-03-30,24.202,25.279,24.202,25.279,5568092,0
2005-03-31,25.451,25.528,25.123,25.261,4984727,0
2005-04-01,25.361,25.571,24.822,24.886,3725793,0
2005-04-04,24.502,25.352,24.202,25.234,5043775,0
2005-04-05,25.234,25.415,24.711,24.852,4172162,0
2005-04-06,25.756,26.421,25.615,25.983,12409543,0
2005-04-07,26.027,26.766,25.834,26.631,5669098,0
2005-04-08,26.766,26.85,26.054,26.081,6784001,0
2005-04-11,26.139,26.521,25.983,26.054,4275026,0
2005-04-12,26.1,26.357,25.664,26.339,4068403,0
2005-04-13,26.621,26.631,25.352,25.51,4740276,0
2005-04-14,25.615,25.871,24.785,24.968,3993892,0
2005-04-15,24.292,24.474,23.334,23.662,9214634,0
2005-04-18,23.543,23.919,23.334,23.728,4209926,0
2005-04-19,24.229,25.298,24.229,24.686,6836773,0
2005-04-20,24.813,24.977,23.957,24.062,4792946,0
2005-04-21,24.368,25.031,24.072,24.886,5262206,0
2005-04-22,24.895,24.959,24.037,24.263,3920353,0
2005-04-25,24.263,25.07,24.263,24.923,3471585,0
2005-04-26,24.686,25.031,24.329,24.384,3817643,0
2005-04-27,24.311,24.701,23.816,24.548,4755188,0
2005-04-28,24.456,24.474,24,24.082,4769573,0
2005-04-29,24.238,24.548,23.634,24.359,4313130,0
2005-05-02,24.238,24.977,24.238,24.638,3549960,0
2005-05-03,24.439,24.861,24.402,24.577,3874072,0
2005-05-04,24.711,25.396,24.677,25.396,4944069,0
2005-05-05,25.361,25.528,25.141,25.343,4399588,0
2005-05-06,25.542,25.781,25.014,25.738,4624412,0
2005-05-09,25.738,25.807,25.388,25.781,2680495,0
2005-05-10,25.748,25.772,24.968,25.123,3456048,0
2005-05-11,25.195,25.634,24.822,25.298,3741833,0
2005-05-12,25.825,26.376,25.654,26.185,7700873,0
2005-05-13,26.512,27.112,25.937,26.757,7592204,0
2005-05-16,26.712,26.958,26.529,26.86,2316991,0
2005-05-17,26.85,27.006,26.339,26.976,4406771,0
2005-05-18,27.197,27.252,26.712,27.216,3950282,0
2005-05-19,27.28,27.369,26.832,27.369,4027653,0
2005-05-20,27.397,27.452,26.913,27.434,3868560,0
2005-05-23,27.499,27.946,27.225,27.825,4057296,0
2005-05-24,27.672,27.843,27.58,27.764,7286304,0
2005-05-25,26.786,27.006,26.139,26.411,15614868,0
2005-05-26,26.594,26.841,26.33,26.438,5801981,0
2005-05-27,26.438,26.65,26.176,26.43,3056087,0
2005-05-31,26.474,26.576,26.018,26.262,3686718,0
2005-06-01,26.227,27.387,26.21,26.704,5879753,0
2005-06-02,26.631,26.976,26.594,26.786,2592408,0
2005-06-03,26.576,26.74,26.109,26.272,3022146,0
2005-06-06,26.255,26.72,26.109,26.641,3204478,0
2005-06-07,26.576,27.342,26.447,26.521,5340772,0
2005-06-08,26.521,27.168,26.521,26.667,2883621,0
2005-06-09,26.704,27.216,26.631,27.051,4230139,0
2005-06-10,26.887,27.098,26.512,26.879,3273254,0
2005-06-13,26.757,27.342,26.73,27.297,3020949,0
2005-06-14,27.297,27.517,26.949,27.131,3745357,0
2005-06-15,27.243,27.387,26.502,27.216,3134432,0
2005-06-16,27.006,27.489,26.958,27.416,3508053,0
2005-06-17,27.643,27.672,27.397,27.434,6227566,0
2005-06-20,27.252,27.544,27.098,27.424,2784138,0
2005-06-21,27.316,27.663,27.141,27.387,3879702,0
2005-06-22,27.625,27.817,26.913,27.234,4672987,0
2005-06-23,27.207,27.517,26.748,26.931,5344513,0
2005-06-24,26.66,26.805,26.262,26.512,6143036,0
2005-06-27,26.339,26.667,26.272,26.529,2905700,0
2005-06-28,26.805,26.814,26.32,26.492,3426969,0
2005-06-29,26.411,26.502,26.027,26.218,3891829,0
2005-06-30,26.447,26.621,25.816,25.816,3722237,0
2005-07-01,25.571,25.891,25.451,25.738,3203566,0
2005-07-05,25.519,26.119,25.51,26.063,2734806,0
2005-07-06,25.891,26.129,25.114,25.159,6427401,0
2005-07-07,24.75,25.269,24.701,25.098,3602697,0
2005-07-08,25.023,25.461,24.832,25.396,3692783,0
2005-07-11,25.379,25.625,25.123,25.528,3025212,0
2005-07-12,25.424,26.166,25.334,26.139,4452747,0
2005-07-13,25.937,26.386,25.911,26.109,4461109,0
2005-07-14,26.262,26.456,26.072,26.366,3205917,0
2005-07-15,26.43,26.667,26.357,26.483,7653372,0
2005-07-18,26.32,26.483,26.176,26.202,6836560,0
2005-07-19,26.302,26.357,25.756,26.054,5240830,0
2005-07-20,26.054,26.054,25.708,25.891,5179924,0
2005-07-21,25.542,25.571,24.483,24.648,8359621,0
2005-07-22,24.793,25.123,24.711,24.995,3615524,0
2005-07-25,24.995,25.114,24.502,24.711,5441736,0
2005-07-26,24.73,24.867,24.263,24.384,5984843,0
2005-07-27,24.301,24.384,24.018,24.292,6064427,0
2005-07-28,23.509,24.238,23.443,23.891,10268868,0
2005-07-29,23.881,23.929,23.288,23.297,7316730,0
2005-08-01,23.562,24.229,23.37,23.753,9309337,0
2005-08-02,23.929,24.072,23.37,23.662,5377395,0
2005-08-03,23.517,23.624,22.693,23.042,12470064,0
2005-08-04,23.317,24.119,23.014,23.288,15540763,0
2005-08-05,22.328,23.36,21.798,22.431,23698591,0
2005-08-08,22.431,22.431,21.598,21.682,8291666,0
2005-08-09,21.836,21.917,21.123,21.287,6731628,0
2005-08-10,21.267,21.38,20.701,20.797,9509824,0
2005-08-11,20.738,21.115,20.65,20.822,6635167,0
2005-08-12,20.684,21.179,20.676,21.159,12154512,0
2005-08-15,21.033,21.855,20.996,21.855,10071689,0
2005-08-16,21.744,21.917,21.553,21.635,9588460,0
2005-08-17,21.754,22.421,21.662,22.393,14751929,0
2005-08-18,23.461,23.517,22.759,22.922,18695665,0
2005-08-19,22.877,22.932,22.431,22.492,5165499,0
2005-08-22,22.649,22.678,21.553,21.654,7162024,0
2005-08-23,21.662,21.781,21.425,21.626,4725277,0
2005-08-24,21.608,21.789,21.344,21.361,5020451,0
2005-08-25,21.371,21.71,21.361,21.672,4060135,0
2005-08-26,21.561,21.827,21.115,21.735,7504757,0
2005-08-29,21.525,22.112,21.525,21.789,4492081,0
2005-08-30,21.754,21.771,21.123,21.371,7717527,0
2005-08-31,21.344,21.682,21.287,21.672,6139477,0
2005-09-01,21.608,21.865,21.415,21.435,4380687,0
2005-09-02,21.435,21.525,21.262,21.361,2744410,0
2005-09-06,21.406,21.515,21.262,21.488,4879542,0
2005-09-07,21.38,21.618,21.371,21.553,5414526,0
2005-09-08,21.48,21.545,21.115,21.189,3567346,0
2005-09-09,21.189,21.561,21.131,21.296,3905834,0
2005-09-12,21.287,21.388,21.123,21.234,3362283,0
2005-09-13,21.189,21.277,20.987,21.051,4363114,0
2005-09-14,21.006,21.115,20.797,20.959,4140541,0
2005-09-15,20.921,21.024,20.549,20.941,5910720,0
2005-09-16,20.912,21.789,20.895,21.789,8372174,0
2005-09-19,21.644,22.464,21.608,22.074,7189728,0
2005-09-20,22.221,22.53,22.036,22.055,5847724,0
2005-09-21,22.019,22.146,21.525,21.654,4041678,0
2005-09-22,21.535,22.126,21.304,22.046,5732847,0
2005-09-23,21.962,22.3,21.771,22.182,5477709,0
2005-09-26,22.24,22.403,21.892,22.093,3751378,0
2005-09-27,21.981,22.011,21.735,21.865,3041475,0
2005-09-28,21.827,21.873,21.296,21.545,3851027,0
2005-09-29,21.497,21.644,21.217,21.598,4758389,0
2005-09-30,21.471,21.798,21.361,21.682,3431219,0
2005-10-03,21.635,21.781,21.371,21.692,3308239,0
2005-10-04,21.553,22.011,21.033,21.077,4630944,0
2005-10-05,21.096,21.287,20.876,20.931,2903580,0
2005-10-06,20.839,21.515,20.815,21.096,4482014,0
2005-10-07,21.207,21.561,21.077,21.515,3497696,0
2005-10-10,21.462,21.807,21.361,21.515,3739066,0
2005-10-11,21.497,21.735,21.14,21.618,3914537,0
2005-10-12,21.545,21.654,21.189,21.217,3681025,0
2005-10-13,21.067,22.376,20.979,22.156,6321350,0
2005-10-14,22.019,23.27,21.937,22.94,7558853,0
2005-10-17,22.806,23.919,22.63,23.844,7519052,0
2005-10-18,23.78,23.853,23.423,23.552,3845341,0
2005-10-19,23.388,23.971,22.886,23.971,5099542,0
2005-10-20,24.202,24.246,23.543,23.728,4519332,0
2005-10-21,24,24.412,23.517,24.202,6722756,0
2005-10-24,24.102,24.521,23.98,24.521,4163409,0
2005-10-25,24.359,24.594,23.607,23.826,4555241,0
2005-10-26,23.615,24.072,23.343,23.509,3417703,0
2005-10-27,23.452,23.728,23.233,23.334,3505284,0
2005-10-28,23.853,24.903,23.834,24.769,6904862,0
2005-10-31,24.769,25.114,24.72,24.959,3947241,0
2005-11-01,24.658,24.95,24.531,24.586,3316576,0
2005-11-02,24.567,25.689,24.474,25.664,5229334,0
2005-11-03,25.798,25.947,25.441,25.79,4880257,0
2005-11-04,25.58,25.911,25.379,25.615,4414151,0
2005-11-07,25.834,25.843,25.023,25.159,6000269,0
2005-11-08,25.08,25.51,24.822,25.406,3076566,0
2005-11-09,25.528,25.528,24.959,25.186,3746809,0
2005-11-10,24.986,25.031,24.603,24.867,5852296,0
2005-11-11,25.023,25.756,24.886,25.571,4344358,0
2005-11-14,25.542,26.008,25.491,25.843,4384448,0
2005-11-15,25.781,25.911,25.004,25.396,4670872,0
2005-11-16,25.396,25.93,25.343,25.798,4699138,0
2005-11-17,26.766,27.061,26.312,27.042,13192656,0
2005-11-18,27.243,27.261,26.282,26.357,6606814,0
2005-11-21,26.21,26.675,26.027,26.502,3802349,0
2005-11-22,26.33,26.594,26.193,26.272,3863386,0
2005-11-23,26.401,27.061,26.227,26.894,4617246,0
2005-11-25,26.786,26.922,26.675,26.73,886977,0
2005-11-28,26.712,26.986,26.65,26.903,2597893,0
2005-11-29,26.996,27.261,26.694,26.976,4066812,0
2005-11-30,27.051,27.158,26.386,26.594,4176089,0
2005-12-01,26.66,27.131,26.529,27.051,4257712,0
2005-12-02,26.986,27.131,26.757,26.86,3462257,0
2005-12-05,26.245,26.438,25.947,26.272,8651401,0
2005-12-06,26.302,27.122,26.272,26.805,4291894,0
2005-12-07,26.757,27.131,26.474,26.521,3260628,0
2005-12-08,26.621,26.94,26.483,26.585,3262202,0
2005-12-09,26.74,27.08,26.621,26.967,2155249,0
2005-12-12,27.168,27.225,26.832,26.976,2236663,0
2005-12-13,26.85,27.216,26.594,26.805,6596776,0
2005-12-14,26.74,27.599,26.704,27.243,4921892,0
2005-12-15,27.252,27.379,26.913,27.243,5311459,0
2005-12-16,27.177,27.489,27.042,27.27,5692220,0
2005-12-19,27.168,27.387,26.376,26.421,4142269,0
2005-12-20,26.376,26.438,25.396,25.571,9619108,0
2005-12-21,25.728,26.292,25.644,26.119,5437454,0
2005-12-22,26.292,26.348,25.798,25.911,5017062,0
2005-12-23,25.132,25.708,24.995,25.589,5007388,0
2005-12-27,25.708,26.166,25.343,25.424,5419418,0
2005-12-28,25.371,25.51,25.141,25.298,2305462,0
2005-12-29,25.186,25.424,24.977,25.114,2346612,0
2005-12-30,24.867,25.041,24.638,24.658,2623377,0
2006-01-03,24.842,25.679,24.776,25.491,3901040,0
2006-01-04,25.491,25.843,25.371,25.625,4613344,0
2006-01-05,25.571,25.861,25.424,25.765,4345842,0
2006-01-06,26.529,26.576,25.92,26.466,7095740,0
2006-01-09,26.456,26.776,26.272,26.521,4097912,0
2006-01-10,26.386,26.438,26.054,26.149,3393476,0
2006-01-11,26.149,27.8,26.119,27.8,9955744,0
2006-01-12,27.58,31.497,27.57,29.834,27934059,0
2006-01-13,29.097,29.536,28.88,29.333,7354653,0
2006-01-17,28.88,29.315,28.686,28.977,4187374,0
2006-01-18,28.823,28.905,28.1,28.651,7238476,0
2006-01-19,28.747,29.793,28.747,29.755,6524646,0
2006-01-20,29.616,29.991,28.438,28.438,4422841,0
2006-01-23,28.348,29.928,28.009,28.273,5444792,0
2006-01-24,28.282,28.402,27.552,27.754,5557613,0
2006-01-25,28.448,28.897,27.663,27.727,4611194,0
2006-01-26,28.064,28.212,27.736,27.834,2862108,0
2006-01-27,27.946,29.205,27.91,28.889,4837588,0
2006-01-30,28.88,29.38,28.402,29.134,5466820,0
2006-01-31,29.142,29.343,28.412,28.495,3655590,0
2006-02-01,28.292,29.043,28.246,28.666,3049696,0
2006-02-02,28.529,28.694,27.994,28.138,2376628,0
2006-02-03,27.946,28.686,27.919,28.438,3713975,0
2006-02-06,28.128,28.292,27.994,28.156,2099206,0
2006-02-07,28.138,28.537,27.936,28.175,2773960,0
2006-02-08,28.521,28.85,28.282,28.651,2947848,0
2006-02-09,28.766,29.389,28.575,28.676,4043829,0
2006-02-10,28.632,28.747,28.064,28.613,2980159,0
2006-02-13,28.613,29.004,28.383,28.704,2227300,0
2006-02-14,28.92,28.93,28.221,28.676,2325797,0
2006-02-15,28.556,29.114,27.58,28.458,9689994,0
2006-02-16,31.053,31.497,30.108,30.668,16592443,0
2006-02-17,30.458,30.668,30.001,30.175,5403500,0
2006-02-21,30.089,30.492,29.634,30.073,3673718,0
2006-02-22,30.127,31.061,29.774,30.547,4312303,0
2006-02-23,30.357,30.484,29.68,29.716,3023925,0
2006-02-24,29.653,29.957,29.27,29.745,3400136,0
2006-02-27,29.774,30.738,29.67,30.595,3761309,0
2006-02-28,30.492,31.014,30.038,30.281,4024128,0
2006-03-01,30.393,31.298,30.221,31.224,3963502,0
2006-03-02,31.053,31.964,30.868,31.243,4931835,0
2006-03-03,31.005,31.872,30.852,30.923,3059979,0
2006-03-06,30.914,31.58,30.575,30.748,3144481,0
2006-03-07,30.518,30.713,30.328,30.422,2886194,0
2006-03-08,30.3,30.804,30.073,30.585,2674665,0
2006-03-09,30.731,31.104,30.246,30.264,3324505,0
2006-03-10,30.29,30.658,29.862,30.3,2284460,0
2006-03-13,30.319,30.861,29.726,30.212,3456454,0
2006-03-14,30.073,30.996,30.02,30.948,3859289,0
2006-03-15,31.079,31.507,31.005,31.27,4531342,0
2006-03-16,31.507,31.964,31.472,31.516,4591498,0
2006-03-17,31.553,32.575,31.507,32.01,7058313,0
2006-03-20,32.136,32.357,31.818,31.892,2809587,0
2006-03-21,31.781,32.575,31.507,31.543,4082885,0
2006-03-22,31.525,31.973,31.307,31.828,3085299,0
2006-03-23,32.193,32.357,31.872,32.073,5551996,0
2006-03-24,32.057,32.193,31.645,31.945,2445863,0
2006-03-27,31.791,32.376,31.645,32.01,2788334,0
2006-03-28,31.964,32.309,31.645,31.828,3346986,0
2006-03-29,31.981,32.896,31.69,32.53,4554405,0
2006-03-30,32.64,33.736,32.466,33.051,6955274,0
2006-03-31,33.47,33.753,32.877,32.906,4190137,0
2006-04-03,33.26,33.562,32.849,32.943,4052071,0
2006-04-04,32.906,33.181,32.695,32.877,3076244,0
2006-04-05,32.975,34.109,32.768,33.857,7797641,0
2006-04-06,33.782,34.376,33.736,33.999,3905342,0
2006-04-07,34.056,34.284,33.379,33.516,6499202,0
2006-04-10,33.652,33.88,33.289,33.353,2853468,0
2006-04-11,33.499,33.772,33.031,33.27,2059363,0
2006-04-12,32.966,33.086,32.647,32.812,3397497,0
2006-04-13,32.777,34.376,32.768,34.018,4584331,0
2006-04-17,34.303,34.319,33.221,33.581,3247352,0
2006-04-18,33.762,34.811,33.699,34.485,4247260,0
2006-04-19,34.637,34.768,34.066,34.513,2928638,0
2006-04-20,34.604,35.16,34.419,34.485,2365365,0
2006-04-21,34.811,34.811,33.335,33.709,5114101,0
2006-04-24,33.838,34.048,33.221,33.964,2510864,0
2006-04-25,34.066,34.117,32.934,33.753,2895333,0
2006-04-26,33.727,34.028,33.388,33.847,2583048,0
2006-04-27,33.799,34.686,33.415,34.018,3953292,0
2006-04-28,33.983,34.109,33.534,33.857,2230563,0
2006-05-01,33.992,34.403,33.005,33.206,4132623,0
2006-05-02,33.326,33.433,32.594,32.64,4245183,0
2006-05-03,32.594,33.181,32.337,32.849,3153645,0
2006-05-04,32.795,33.88,32.787,33.789,5488823,0
2006-05-05,33.954,34.376,33.753,34.319,3604060,0
2006-05-08,34.202,34.338,33.652,33.954,3130475,0
2006-05-09,34.048,34.109,33.626,33.808,1810966,0
2006-05-10,33.762,33.872,32.667,33.051,3054337,0
2006-05-11,32.829,33.014,31.525,31.838,5019022,0
2006-05-12,31.708,31.762,30.501,30.852,7367301,0
2006-05-15,30.668,30.914,30.001,30.422,4595785,0
2006-05-16,30.366,30.766,29.625,29.755,4335402,0
2006-05-17,29.353,30.081,29.353,29.928,5731002,0
2006-05-18,30.127,30.422,29.871,30.045,4471584,0
2006-05-19,30.137,31.196,30.137,30.861,8225749,0
2006-05-22,30.833,31.935,30.613,30.996,9160904,0
2006-05-23,31.525,31.609,30.51,30.623,6358036,0
2006-05-24,30.477,31.298,29.801,30.575,8704639,0
2006-05-25,30.108,30.604,28.547,30.468,14642290,0
2006-05-26,30.527,31.07,30.246,30.904,5879172,0
2006-05-30,30.658,30.731,29.507,29.526,3464591,0
2006-05-31,29.625,29.991,29.205,29.225,6613718,0
2006-06-01,29.225,29.707,29.004,29.68,4576073,0
2006-06-02,29.983,30.045,29.307,29.545,4057306,0
2006-06-05,29.434,29.572,28.88,28.94,3677749,0
2006-06-06,28.948,29.043,28.255,28.466,4710295,0
2006-06-07,28.651,28.86,28.448,28.575,3813123,0
2006-06-08,28.412,28.93,27.57,28.356,7642699,0
2006-06-09,28.339,29.606,28.33,29.033,6210378,0
2006-06-12,29.142,29.205,28.412,28.583,3223323,0
2006-06-13,28.623,29.599,28.556,29.389,7168886,0
2006-06-14,29.461,30.357,29.389,30.29,5951912,0
2006-06-15,30.595,31.735,30.468,31.68,6981100,0
2006-06-16,31.543,31.945,31.168,31.534,5612159,0
2006-06-19,31.68,31.69,30.861,31.206,3255638,0
2006-06-20,31.453,31.534,31.088,31.178,2566755,0
2006-06-21,31.095,32.514,31.043,31.838,3750675,0
2006-06-22,31.772,32.03,31.489,31.935,3374012,0
2006-06-23,31.809,32.366,31.762,31.838,3713996,0
2006-06-26,31.853,32.02,31.553,31.609,2635872,0
2006-06-27,31.744,31.964,30.868,30.986,3870966,0
2006-06-28,30.895,31.034,30.458,30.923,3581652,0
2006-06-29,31.141,32.318,30.914,32.276,3885444,0
2006-06-30,32.402,32.795,32.155,32.237,3668182,0
2006-07-03,32.438,32.657,32.01,32.073,1269970,0
2006-07-05,31.809,31.9,31.178,31.216,4110152,0
2006-07-06,31.323,31.781,31.114,31.636,2755731,0
2006-07-07,31.553,31.563,30.117,30.281,5842482,0
2006-07-10,30.319,30.468,28.623,28.74,6613397,0
2006-07-11,28.722,28.785,27.68,28.064,9345354,0
2006-07-12,27.397,27.424,24.895,26.119,19965440,0
2006-07-13,25.728,26.73,25.308,25.519,12895374,0
2006-07-14,25.279,25.51,24.238,24.586,9060644,0
2006-07-17,23.834,24.895,23.607,24.74,8134606,0
2006-07-18,26.21,26.282,24.803,25.689,13202667,0
2006-07-19,25.718,26.958,25.644,26.841,7954109,0
2006-07-20,27.625,28.402,27.051,27.158,10666534,0
2006-07-21,26.958,27.297,26.176,26.33,6602864,0
2006-07-24,26.394,27.9,26.357,27.335,5286987,0
2006-07-25,27.434,27.881,27.105,27.68,3753212,0
2006-07-26,27.608,28.221,27.197,27.526,3348150,0
2006-07-27,27.589,27.625,26.603,26.684,3586162,0
2006-07-28,26.748,27.369,26.667,27.243,2888701,0
2006-07-31,27.335,27.407,26.823,27.08,3068838,0
2006-08-01,26.949,27.033,26.166,26.766,4246963,0
2006-08-02,26.757,27.526,26.549,27.27,3897288,0
2006-08-03,27.023,27.919,26.94,27.534,3200825,0
2006-08-04,27.8,28.138,27.033,27.48,3504128,0
2006-08-07,27.48,27.48,26.73,26.786,2835870,0
2006-08-08,26.986,27.071,26.202,26.474,3927687,0
2006-08-09,26.94,27.351,26.376,26.483,2928800,0
2006-08-10,26.521,26.913,26.357,26.631,2047664,0
2006-08-11,26.474,26.931,26.193,26.786,2884703,0
2006-08-14,27.122,27.817,27.112,27.369,3592516,0
2006-08-15,28.084,28.985,27.91,28.948,4497645,0
2006-08-16,29.225,29.862,28.823,29.581,8028724,0
2006-08-17,29.406,30.02,29.024,29.536,6952768,0
2006-08-18,29.589,31.132,29.479,30.967,6056496,0
2006-08-21,30.731,30.948,30.127,30.357,2687610,0
2006-08-22,30.23,31.699,30.23,31.28,4721133,0
2006-08-23,31.371,31.727,30.861,31.043,4474824,0
2006-08-24,31.243,31.507,30.585,31.079,2844154,0
2006-08-25,31.079,31.507,30.65,30.932,2748818,0
2006-08-28,30.843,31.462,30.813,31.233,2257685,0
2006-08-29,31.114,31.472,30.904,31.396,3998044,0
2006-08-30,31.307,31.69,31.053,31.371,2821046,0
2006-08-31,31.414,31.791,31.224,31.27,3893883,0
2006-09-01,31.507,31.727,31.388,31.396,2770928,0
2006-09-05,31.352,31.525,31.024,31.424,3432345,0
2006-09-06,31.314,31.323,30.776,30.843,3975305,0
2006-09-07,30.683,31.27,30.328,30.393,3562965,0
2006-09-08,30.328,31.252,30.117,31.034,3174393,0
2006-09-11,30.65,30.948,30.256,30.757,3749234,0
2006-09-12,30.623,31.196,30.23,30.996,4339537,0
2006-09-13,30.868,31.27,30.527,30.738,4962631,0
2006-09-14,30.518,31.525,30.501,31.28,4093139,0
2006-09-15,31.481,31.636,30.748,30.843,6565748,0
2006-09-18,30.731,32.183,30.633,31.981,5249190,0
2006-09-19,32.145,33.408,32.128,32.867,7504566,0
2006-09-20,33.041,33.799,32.959,33.452,5235022,0
2006-09-21,33.479,33.954,32.951,33.115,5237891,0
2006-09-22,33.014,33.162,32.327,32.859,3680756,0
2006-09-25,32.966,33.926,32.594,33.689,3405872,0
2006-09-26,33.562,33.999,33.289,33.799,3695761,0
2006-09-27,33.689,34.247,33.231,33.47,2909354,0
2006-09-28,33.626,34.219,33.379,34.219,3029963,0
2006-09-29,34.083,34.21,33.736,33.799,2962071,0
2006-10-02,33.626,34.556,33.608,33.652,4098118,0
2006-10-03,33.636,34.275,33.307,34.155,2816813,0
2006-10-04,33.973,34.887,33.926,34.849,3097284,0
2006-10-05,34.705,34.849,34.247,34.366,2853621,0
2006-10-06,33.964,34.109,33.398,33.68,3868623,0
2006-10-09,33.572,34.594,33.452,34.485,3357997,0
2006-10-10,34.565,35.096,34.419,34.915,3393208,0
2006-10-11,34.686,35.387,34.504,35.144,3288623,0
2006-10-12,35.169,35.344,34.428,35.077,4310956,0
2006-10-13,34.915,36.156,34.839,36.137,3874149,0
2006-10-16,35.645,36.284,35.627,36.192,3253478,0
2006-10-17,36.029,36.029,34.594,35.003,4331607,0
2006-10-18,34.604,34.868,34.284,34.556,4272678,0
2006-10-19,34.293,34.887,34.083,34.412,3243077,0
2006-10-20,34.532,34.604,34.127,34.238,3623439,0
2006-10-23,34.109,34.977,33.789,34.146,3215050,0
2006-10-24,34.21,34.275,33.189,33.516,3522150,0
2006-10-25,33.662,33.847,33.317,33.782,2351102,0
2006-10-26,33.599,34.532,33.591,34.174,2829475,0
2006-10-27,34.193,34.238,32.657,32.676,4154609,0
2006-10-30,32.429,33.917,32.429,33.753,3690718,0
2006-10-31,33.671,33.899,33.152,33.335,2976076,0
2006-11-01,33.415,33.608,32.64,32.887,2057896,0
2006-11-02,32.925,33.005,32.376,32.458,2730034,0
2006-11-03,32.429,32.975,32.366,32.877,3551653,0
2006-11-06,32.943,33.782,32.934,33.279,2387736,0
2006-11-07,33.214,34.028,33.06,33.526,2926726,0
2006-11-08,33.526,33.727,33.181,33.443,2306859,0
2006-11-09,33.736,33.973,32.916,33.031,4567081,0
2006-11-10,32.934,33.762,32.906,33.699,3814177,0
2006-11-13,33.789,34.476,33.736,34.265,3138731,0
2006-11-14,34.184,35.059,34.164,34.732,5378631,0
2006-11-15,34.977,35.16,34.412,34.705,6935356,0
2006-11-16,34.666,36.841,34.548,36.494,10555892,0
2006-11-17,36.257,36.576,35.981,36.494,4636772,0
2006-11-20,35.837,36.841,35.837,36.512,4520120,0
2006-11-21,36.576,37.525,36.576,37.435,6472522,0
2006-11-22,37.552,37.726,37.013,37.699,3170940,0
2006-11-24,37.069,37.753,37.069,37.407,1033007,0
2006-11-27,37.078,37.343,35.772,36.011,4637761,0
2006-11-28,35.764,36.346,35.47,36.247,4184504,0
2006-11-29,36.284,36.446,35.899,36.346,2978187,0
2006-11-30,36.303,36.532,35.571,35.874,3878198,0
2006-12-01,35.707,35.927,34.943,35.178,3297296,0
2006-12-04,35.407,36.393,35.288,35.972,3932575,0
2006-12-05,35.927,36.192,35.498,36.109,3059162,0
2006-12-06,35.972,36.074,35.344,35.543,3381822,0
2006-12-07,35.764,36.303,35.543,35.917,4159741,0
2006-12-08,35.617,36.522,35.517,36.065,3678883,0
2006-12-11,35.936,36.439,35.716,35.972,2527553,0
2006-12-12,36.092,36.421,35.716,36.147,3737549,0
2006-12-13,36.439,36.439,35.416,35.664,2832162,0
2006-12-14,35.707,36.988,35.689,36.585,5163347,0
2006-12-15,36.776,37.726,36.621,37.444,7906856,0
2006-12-18,37.416,37.953,37.051,37.123,4495917,0
2006-12-19,36.732,37.306,36.257,37.069,3794161,0
2006-12-20,37.123,37.435,36.75,36.75,3026734,0
2006-12-21,36.886,37.269,36.284,36.611,2465160,0
2006-12-22,36.522,36.611,36.074,36.137,3265186,0
2006-12-26,35.991,36.621,35.908,36.494,1492459,0
2006-12-27,36.867,37.078,36.384,36.403,1979168,0
2006-12-28,36.192,36.532,36.02,36.346,1820763,0
2006-12-29,36.227,36.648,35.817,35.874,2392541,0
2007-01-03,36.074,37.343,35.535,36.485,6343579,0
2007-01-04,36.465,36.532,35.525,36.137,5627968,0
2007-01-05,36.137,36.209,35.397,35.68,4342711,0
2007-01-08,36.209,37.17,35.936,36.742,5767519,0
2007-01-09,36.803,36.924,36.166,36.294,4666872,0
2007-01-10,35.944,36.485,35.664,36.284,3223235,0
2007-01-11,36.403,37.241,36.312,36.585,4502879,0
2007-01-12,36.34,36.666,36.117,36.346,3773299,0
2007-01-16,36.439,36.628,35.936,36.374,3939457,0
2007-01-17,36.34,36.475,35.26,35.517,5865124,0
2007-01-18,35.407,35.426,34.376,34.437,7735011,0
2007-01-19,34.219,34.437,33.562,33.847,8136262,0
2007-01-22,33.808,33.847,33.133,33.335,6430904,0
2007-01-23,33.415,34.504,33.24,33.973,7057223,0
2007-01-24,34.028,34.802,34.028,34.376,4762890,0
2007-01-25,34.312,34.849,33.782,33.926,5208868,0
2007-01-26,33.964,34.048,33.279,33.543,3977225,0
2007-01-29,33.424,34.028,33.06,33.709,3513580,0
2007-01-30,33.899,34.548,33.343,34.412,7156684,0
2007-01-31,34.366,34.565,33.736,34.338,4032731,0
2007-02-01,34.612,35.134,33.818,34.075,4457472,0
2007-02-02,34.155,34.247,33.671,34.09,3298021,0
2007-02-05,33.945,34.428,33.599,34.265,4085122,0
2007-02-06,34.356,34.428,33.433,33.899,3784200,0
2007-02-07,34.075,34.877,33.992,34.811,4535967,0
2007-02-08,34.887,35.049,34.412,34.924,3595483,0
2007-02-09,34.993,35.153,34.303,34.428,2761192,0
2007-02-12,34.348,34.695,34.256,34.485,2868486,0
2007-02-13,34.513,34.621,33.964,34.099,4163796,0
2007-02-14,34.075,35.16,33.838,35.077,6723248,0
2007-02-15,35.231,36.914,35.188,36.803,15321632,0
2007-02-16,36.592,36.831,36.294,36.541,4711397,0
2007-02-20,36.541,36.979,36.312,36.979,5705257,0
2007-02-21,36.714,37.096,36.374,36.621,5069113,0
2007-02-22,36.696,36.867,35.991,36.421,3762004,0
2007-02-23,36.455,36.848,36.237,36.611,4253462,0
2007-02-26,36.876,36.896,36.011,36.209,4444814,0
2007-02-27,35.857,35.866,34.476,34.476,6289210,0
2007-02-28,34.604,35.517,34.247,35.316,7241520,0
2007-03-01,34.466,35.316,33.954,34.839,4544537,0
2007-03-02,34.656,34.943,34.083,34.083,3904474,0
2007-03-05,33.789,34.184,33.581,33.608,4150596,0
2007-03-06,33.828,34.366,33.617,34.075,3960801,0
2007-03-07,33.745,33.992,33.26,33.307,5295043,0
2007-03-08,33.753,34.924,33.652,34.446,5767588,0
2007-03-09,34.676,34.724,34.018,34.419,3504932,0
2007-03-12,34.338,35.198,34.338,34.915,5225416,0
2007-03-13,34.504,34.784,32.995,33.022,8875981,0
2007-03-14,33.361,33.361,32.366,33.152,9172500,0
2007-03-15,33.022,33.443,33.022,33.379,5311667,0
2007-03-16,33.379,33.581,33.022,33.534,5422319,0
2007-03-19,33.736,33.736,32.839,33.214,5121558,0
2007-03-20,33.221,33.736,33.152,33.626,3914506,0
2007-03-21,33.709,34.686,33.221,34.686,7001853,0
2007-03-22,34.705,34.887,34.21,34.384,3497339,0
2007-03-23,35.023,35.435,34.784,34.821,6278886,0
2007-03-26,34.821,35.188,34.466,35.178,3003533,0
2007-03-27,35.013,35.106,34.476,34.724,3929710,0
2007-03-28,34.621,34.637,33.221,33.26,7503399,0
2007-03-29,33.433,33.636,32.966,33.231,5318466,0
2007-03-30,33.335,33.572,33.07,33.353,5056584,0
2007-04-02,33.24,33.408,32.173,32.795,5755927,0
2007-04-03,32.877,33.489,32.53,33.26,6371596,0
2007-04-04,33.415,33.415,32.985,33.106,3445234,0
2007-04-05,33.041,33.343,32.603,33.343,3368227,0
2007-04-09,33.317,33.543,32.877,32.943,4366357,0
2007-04-10,32.859,32.877,31.882,32.53,8532657,0
2007-04-11,32.53,32.594,32.057,32.118,4042572,0
2007-04-12,31.838,32.804,31.68,32.504,5381957,0
2007-04-13,32.565,32.887,32.11,32.795,4165953,0
2007-04-16,32.985,33.298,32.53,32.723,3206480,0
2007-04-17,32.676,32.859,32.101,32.286,4350952,0
2007-04-18,32.081,32.676,31.882,32.393,3889061,0
2007-04-19,32.03,32.514,31.862,32.136,4519271,0
2007-04-20,32.514,32.623,31.699,31.9,6746419,0
2007-04-23,31.927,32.384,31.872,32.193,4567329,0
2007-04-24,32.212,32.925,32.101,32.557,7238313,0
2007-04-25,32.695,33.031,32.309,32.985,6370775,0
2007-04-26,32.676,34.09,32.514,34.009,9135074,0
2007-04-27,33.789,34.54,33.789,34.532,8140300,0
2007-04-30,34.522,34.714,33.936,33.983,4767625,0
2007-05-01,33.936,34.319,33.516,33.865,3272903,0
2007-05-02,33.917,34.784,33.782,34.522,3943930,0
2007-05-03,34.621,35.297,34.612,35.087,4566941,0
2007-05-04,35.344,35.344,34.522,34.849,3239726,0
2007-05-07,34.811,34.934,34.485,34.621,2707500,0
2007-05-08,34.466,35.387,34.319,35.222,4073062,0
2007-05-09,34.934,35.335,34.666,35.178,3111231,0
2007-05-10,34.977,35.059,34.714,34.915,6093410,0
2007-05-11,34.793,35.689,34.742,35.664,4850186,0
2007-05-14,35.617,35.664,34.868,35.326,4462656,0
2007-05-15,34.887,35.206,34.164,34.229,4697897,0
2007-05-16,34.54,34.548,33.872,34.146,5604193,0
2007-05-17,34.137,34.319,33.789,33.908,4544266,0
2007-05-18,33.973,34.784,33.872,34.695,4019856,0
2007-05-21,34.768,35.153,34.428,34.896,2650497,0
2007-05-22,34.705,34.915,34.174,34.556,3566118,0
2007-05-23,34.612,35.023,34.21,34.761,13829924,0
2007-05-24,29.215,31.187,28.785,29.004,47773597,0
2007-05-25,29.233,29.634,28.831,29.043,12127548,0
2007-05-29,29.061,29.151,28.495,28.642,11588288,0
2007-05-30,28.476,28.775,28.074,28.747,9310857,0
2007-05-31,28.813,29.497,28.813,29.363,9914773,0
2007-06-01,29.625,29.625,27.954,28.074,16466624,0
2007-06-04,28.412,28.593,28.009,28.495,11936979,0
2007-06-05,28.402,29.004,28.166,28.994,10838046,0
2007-06-06,28.766,28.93,28.356,28.537,8207731,0
2007-06-07,28.356,28.43,27.852,27.891,9098607,0
2007-06-08,27.852,28.994,27.817,28.74,8729070,0
2007-06-11,28.613,28.86,28.273,28.521,4758670,0
2007-06-12,28.312,28.374,27.9,27.928,6720284,0
2007-06-13,28.009,28.282,27.764,28.182,7165181,0
2007-06-14,28.192,28.88,27.984,28.502,6241816,0
2007-06-15,28.87,29.177,28.43,29.124,7247871,0
2007-06-18,29.07,29.343,28.88,29.142,9695658,0
2007-06-19,29.185,30.904,29.142,30.328,14478963,0
2007-06-20,30.366,30.676,29.233,29.251,11517438,0
2007-06-21,29.333,29.616,28.448,29.589,14026899,0
2007-06-22,29.396,29.396,28.412,28.495,9581952,0
2007-06-25,28.43,28.93,28.312,28.565,7342296,0
2007-06-26,28.804,28.86,28.1,28.292,7083285,0
2007-06-27,28.109,28.86,27.891,28.794,5764319,0
2007-06-28,27.746,28.035,27.508,27.625,16288920,0
2007-06-29,27.379,27.643,26.502,26.66,16646200,0
2007-07-02,26.94,26.94,26.262,26.401,12220450,0
2007-07-03,26.521,26.539,26.027,26.193,6540029,0
2007-07-05,26.33,26.72,26.193,26.466,10371546,0
2007-07-06,26.694,27.351,26.43,27.051,12315807,0
2007-07-09,27.033,27.061,26.72,26.766,8423680,0
2007-07-10,26.585,27.599,26.521,27.013,12959357,0
2007-07-11,27.042,27.397,26.667,26.712,8370314,0
2007-07-12,26.94,27.424,26.704,27.397,7625528,0
2007-07-13,27.416,27.416,26.94,27.27,6384465,0
2007-07-16,27.297,27.397,26.879,26.922,5623446,0
2007-07-17,27.112,28.128,27.013,27.782,11772323,0
2007-07-18,27.946,28.74,27.653,28.521,12548786,0
2007-07-19,28.804,29.991,28.766,29.826,14784475,0
2007-07-20,29.784,29.842,29.004,29.079,9409018,0
2007-07-23,29.353,29.371,28.537,28.666,6884912,0
2007-07-24,28.651,28.889,28.092,28.175,7873211,0
2007-07-25,28.356,28.659,27.698,28.393,10590032,0
2007-07-26,27.689,28.202,26.958,27.718,10943242,0
2007-07-27,27.689,27.727,26.611,26.704,11950313,0
2007-07-30,26.667,27.625,26.483,27.326,8575708,0
2007-07-31,27.316,27.424,25.798,25.881,14604442,0
2007-08-01,25.881,26.85,25.471,26.566,11228824,0
2007-08-02,26.631,26.73,25.852,26.218,19540411,0
2007-08-03,22.474,22.63,20.667,20.979,52154515,0
2007-08-06,21.06,21.353,20.558,21.169,15973192,0
2007-08-07,21.217,22.549,20.912,22.492,12344953,0
2007-08-08,22.678,23.223,21.962,22.412,14905215,0
2007-08-09,21.953,22.786,21.277,21.371,11779354,0
2007-08-10,21.225,22.011,21.096,21.425,15403153,0
2007-08-13,21.507,22.319,21.169,22.055,10413944,0
2007-08-14,22.028,22.146,21.189,21.396,5611237,0
2007-08-15,21.873,22.604,21.471,22.064,14631301,0
2007-08-16,23.881,24.157,22.614,23.078,29793713,0
2007-08-17,23.597,24.092,23.188,23.728,14658272,0
2007-08-20,23.517,23.939,23.004,23.398,8031407,0
2007-08-21,23.132,23.816,23.087,23.737,7810149,0
2007-08-22,24.018,25.315,23.929,25.07,18783978,0
2007-08-23,25.214,25.298,24.465,24.968,6897447,0
2007-08-24,24.861,25.756,24.861,25.654,6705908,0
2007-08-27,25.664,26.176,25.334,25.937,8082509,0
2007-08-28,25.664,26.018,25.195,25.288,7359628,0
2007-08-29,25.58,25.983,25.195,25.93,4986515,0
2007-08-30,25.834,26.1,25.5,25.728,4779725,0
2007-08-31,25.871,25.974,25.279,25.441,6451590,0
2007-09-04,25.261,26.027,25.261,25.772,5524844,0
2007-09-05,25.756,25.861,25.343,25.772,5675825,0
2007-09-06,25.861,26.282,25.589,25.816,6548328,0
2007-09-07,25.528,25.561,24.429,24.769,6432790,0
2007-09-10,24.932,25.159,24.311,24.785,5087120,0
2007-09-11,24.986,25.552,24.822,25.343,5109093,0
2007-09-12,25.169,25.288,24.429,24.694,5870950,0
2007-09-13,24.986,25.106,24.558,24.95,4396505,0
2007-09-14,24.694,24.75,24.448,24.638,6596874,0
2007-09-17,24.483,24.648,24.202,24.349,7253910,0
2007-09-18,24.448,25.07,23.99,25.031,8887257,0
2007-09-19,24.941,25.186,24.586,24.677,8613416,0
2007-09-20,24.531,24.877,24.349,24.429,8300647,0
2007-09-21,24.531,24.832,24.229,24.603,9170825,0
2007-09-24,24.668,25.343,24.603,24.903,7029340,0
2007-09-25,24.677,24.941,24.448,24.567,7319934,0
2007-09-26,24.658,24.877,24.329,24.776,7593156,0
2007-09-27,24.842,25.625,24.538,25.224,9739416,0
2007-09-28,25.132,25.214,24.402,24.577,9869312,0
2007-10-01,24.701,24.75,24.184,24.394,8132520,0
2007-10-02,24.219,24.394,24.009,24.092,9597096,0
2007-10-03,23.873,24.658,23.834,24.045,13223499,0
2007-10-04,23.79,23.957,23.188,23.662,18800579,0
2007-10-05,23.709,24.603,23.589,24.375,11767626,0
2007-10-08,24.254,24.995,24.119,24.769,5423503,0
2007-10-09,24.73,25.214,24.612,25.159,6648860,0
2007-10-10,25.09,25.891,24.803,25.738,8797777,0
2007-10-11,25.816,26.85,25.816,26.054,16222753,0
2007-10-12,26.129,26.456,25.718,26.21,7369082,0
2007-10-15,26.262,27.105,26.027,26.976,10963912,0
2007-10-16,26.841,27.369,26.357,26.65,10498329,0
2007-10-17,27.09,27.105,26.091,27.033,17112885,0
2007-10-18,27.051,27.489,26.805,27.379,9339715,0
2007-10-19,27.379,27.397,26.684,26.832,7731041,0
2007-10-22,26.757,27.708,26.081,27.461,8974268,0
2007-10-23,27.625,29.323,27.625,29.26,12989448,0
2007-10-24,28.948,28.985,27.416,28.823,11743468,0
2007-10-25,29.27,29.572,27.782,27.928,11444248,0
2007-10-26,28.356,29.088,28.312,28.757,9033578,0
2007-10-29,28.23,28.312,27.326,28.1,10022546,0
2007-10-30,28.035,28.292,27.81,28.138,5109891,0
2007-10-31,28.565,28.92,28.175,28.757,9863332,0
2007-11-01,28.448,29.298,28.092,28.175,8129597,0
2007-11-02,28.529,28.565,26.986,27.526,12634285,0
2007-11-05,26.94,27.461,26.576,27.131,6362587,0
2007-11-06,27.27,27.653,27.131,27.379,4367860,0
2007-11-07,27.042,27.112,26.558,26.611,10144618,0
2007-11-08,26.366,26.401,24.138,25.149,21423158,0
2007-11-09,24.648,24.923,24.32,24.548,17440388,0
2007-11-12,24.384,24.648,23.652,23.844,8968760,0
2007-11-13,23.971,24.648,23.844,24.612,14020966,0
2007-11-14,24.895,25.308,24.082,24.301,19705630,0
2007-11-15,24.32,24.603,23.509,23.929,25340248,0
2007-11-16,23.929,23.929,22.556,23.672,16468278,0
2007-11-19,23.526,23.963,23.051,23.26,9675256,0
2007-11-20,23.307,23.99,22.484,22.739,13365826,0
2007-11-21,22.456,22.739,21.807,22.319,6862678,0
2007-11-23,22.393,22.659,22.23,22.659,1960662,0
2007-11-26,22.502,22.63,21.789,21.827,6647291,0
2007-11-27,21.981,22.621,21.873,22.064,7024097,0
2007-11-28,22.421,23.414,22.23,23.223,9619187,0
2007-11-29,23.106,23.26,22.711,22.969,4392150,0
2007-11-30,23.15,23.279,22.309,22.565,6810327,0
2007-12-03,22.556,22.832,22.366,22.53,4129750,0
2007-12-04,22.12,22.729,22.064,22.614,5869396,0
2007-12-05,22.786,23.753,22.685,23.097,7259286,0
2007-12-06,23.014,23.9,23.014,23.808,5622844,0
2007-12-07,24.045,24.349,23.9,24.21,6509507,0
2007-12-10,24.402,24.686,23.773,24.677,5964998,0
2007-12-11,24.612,25.07,24.037,24.037,9159415,0
2007-12-12,24.429,24.895,23.652,24.184,7538888,0
2007-12-13,24.384,24.384,23.682,23.948,4556922,0
2007-12-14,23.728,23.78,23.288,23.351,4811547,0
2007-12-17,23.197,23.443,23.097,23.115,5513503,0
2007-12-18,23.378,23.49,22.614,23.051,3668094,0
2007-12-19,22.976,23.168,22.54,22.749,4673675,0
2007-12-20,23.014,23.042,22.614,22.857,5232143,0
2007-12-21,23.051,23.414,22.832,23.414,9496929,0
2007-12-24,23.509,24.018,23.343,23.536,1349041,0
2007-12-26,23.378,23.526,23.343,23.461,2546171,0
2007-12-27,23.288,23.398,23.014,23.123,3067659,0
2007-12-28,23.334,23.398,22.701,23.123,3455688,0
2007-12-31,22.959,23.004,22.521,22.796,5146982,0
2008-01-02,22.932,23.033,22.192,22.484,10723304,0
2008-01-03,22.492,23.168,22.484,22.877,9244423,0
2008-01-04,22.806,23.078,22.23,22.275,10873819,0
2008-01-07,21.846,21.917,20.549,20.921,12401088,0
2008-01-08,20.996,21.334,20.309,20.347,7725129,0
2008-01-09,20.319,21.371,20.319,20.931,10309773,0
2008-01-10,20.822,21.217,20.482,20.876,7370924,0
2008-01-11,20.65,21.406,20.65,20.895,8193357,0
2008-01-14,21.425,21.726,21.016,21.454,5906012,0
2008-01-15,20.902,21.361,20.491,20.603,6501322,0
2008-01-16,20.458,20.969,20.266,20.275,9130707,0
2008-01-17,20.275,20.848,19.845,20.036,8940720,0
2008-01-18,19.817,20.549,19.817,20.137,7653045,0
2008-01-22,18.987,19.707,18.821,19.305,9221877,0
2008-01-23,18.538,19.305,17.882,18.613,16102329,0
2008-01-24,18.821,20.701,18.513,20.275,10884270,0
2008-01-25,20.778,21.234,20.128,20.3,7808655,0
2008-01-28,20.412,21.067,20.154,20.848,7557770,0
2008-01-29,21.06,21.217,20.594,21.033,5880081,0
2008-01-30,21.033,21.817,20.815,21.207,5868668,0
2008-01-31,20.858,21.662,20.822,21.207,7437726,0
2008-02-01,21.344,21.855,20.959,21.716,6250721,0
2008-02-04,21.917,21.944,21.277,21.471,5061358,0
2008-02-05,20.807,21.105,20.52,20.568,5483354,0
2008-02-06,20.748,20.797,19.683,19.736,6121135,0
2008-02-07,19.517,20.329,18.355,19.946,10816832,0
2008-02-08,19.873,20.738,19.754,20.52,7629037,0
2008-02-11,20.458,20.721,20.075,20.266,6541387,0
2008-02-12,20.467,20.467,19.463,19.664,9161756,0
2008-02-13,20.266,21.361,19.918,21.041,13146816,0
2008-02-14,20.63,20.692,19.744,19.807,17249670,0
2008-02-15,19.754,19.882,19.279,19.546,6763004,0
2008-02-19,19.854,20.23,19.444,19.463,6977488,0
2008-02-20,19.444,19.754,19.434,19.579,6982968,0
2008-02-21,19.717,20.144,19.579,19.644,6651174,0
2008-02-22,19.78,20.183,19.57,20.183,5619827,0
2008-02-25,20.173,21.086,20.137,20.895,11327809,0
2008-02-26,20.886,21.497,20.568,21.123,6492776,0
2008-02-27,20.969,21.917,20.886,21.578,6949196,0
2008-02-28,21.488,21.515,20.54,20.622,10476113,0
2008-02-29,20.266,20.309,19.517,19.744,10499829,0
2008-03-03,19.789,20.969,19.736,20.568,9926136,0
2008-03-04,20.092,20.594,20.027,20.568,9797055,0
2008-03-05,20.64,21.006,20.549,20.979,9095497,0
2008-03-06,21.006,21.149,20.404,20.482,9313467,0
2008-03-07,20.365,21.314,20.137,20.549,8621383,0
2008-03-10,20.64,20.748,19.463,19.634,11035634,0
2008-03-11,20,20.309,19.315,20.275,14278321,0
2008-03-12,19.744,20.338,19.453,19.507,11953573,0
2008-03-13,19.368,19.973,18.402,19.836,11646751,0
2008-03-14,19.936,20.256,19.033,19.251,10772672,0
2008-03-17,19.097,19.261,18.603,18.906,8210006,0
2008-03-18,19.178,19.368,18.375,19.033,9529962,0
2008-03-19,19.178,19.261,17.762,17.8,15922495,0
2008-03-20,17.853,18.037,17.351,18.037,14153141,0
2008-03-24,18.056,19.124,18.046,19.087,11628081,0
2008-03-25,19.06,19.625,18.996,19.132,6775285,0
2008-03-26,19.005,19.097,18.758,18.921,4522870,0
2008-03-27,18.778,18.778,18.172,18.365,10691234,0
2008-03-28,18.538,18.812,18.31,18.375,5866620,0
2008-03-31,18.144,18.641,18.092,18.31,5859903,0
2008-04-01,18.658,19.251,18.493,19.087,6097358,0
2008-04-02,19.178,19.99,18.93,19.754,8757228,0
2008-04-03,19.69,20.275,19.615,20.101,6769953,0
2008-04-04,20.192,20.959,19.625,20.482,14292277,0
2008-04-07,20.549,20.612,19.845,20.329,7700317,0
2008-04-08,20.183,20.375,19.727,19.771,6332055,0
2008-04-09,19.555,19.78,19.234,19.361,8301479,0
2008-04-10,19.498,20.319,19.343,20.056,7409646,0
2008-04-11,19.891,20.291,19.644,19.817,5842028,0
2008-04-14,19.736,20.192,19.625,19.864,4808935,0
2008-04-15,19.817,19.864,19.305,19.507,8077811,0
2008-04-16,19.698,19.982,19.305,19.927,7630120,0
2008-04-17,19.99,20.192,19.789,20.008,4256067,0
2008-04-18,20.482,21.149,20.329,20.902,11089468,0
2008-04-21,20.807,21.353,20.65,21.225,9008990,0
2008-04-22,21.024,21.159,20.083,20.239,8541498,0
2008-04-23,20.467,21.077,20.22,21.067,12321308,0
2008-04-24,21.06,21.771,20.721,21.48,9996779,0
2008-04-25,21.462,21.644,20.979,21.406,6872647,0
2008-04-28,21.462,21.836,21.287,21.618,6690943,0
2008-04-29,21.471,21.981,21.334,21.972,7058903,0
2008-04-30,21.873,22.448,21.855,22.102,13778556,0
2008-05-01,22.266,22.848,22.146,22.806,14960655,0
2008-05-02,23.051,23.14,22.376,22.711,7150279,0
2008-05-05,22.786,23.16,22.604,23.078,7453866,0
2008-05-06,22.905,23.719,22.848,23.49,7841205,0
2008-05-07,23.343,23.728,23.16,23.223,3532812,0
2008-05-08,23.423,24.175,23.327,23.773,9898309,0
2008-05-09,23.682,24.246,23.562,24.018,6978895,0
2008-05-12,24.009,24.138,23.097,23.423,9192273,0
2008-05-13,23.461,23.624,22.814,23.58,9615007,0
2008-05-14,23.737,24.586,23.58,24.272,10865482,0
2008-05-15,24.349,24.803,24.072,24.776,6455129,0
2008-05-16,24.877,25.051,24.474,24.941,5722239,0
2008-05-19,24.932,25.106,23.853,24.092,7726865,0
2008-05-20,23.919,24.147,23.552,24.045,6823693,0
2008-05-21,24.11,24.448,23.327,23.552,12719896,0
2008-05-22,21.415,22.701,21.287,22.464,24424287,0
2008-05-23,22.182,22.201,21.618,21.71,12808704,0
2008-05-27,21.735,21.917,21.535,21.846,8575480,0
2008-05-28,21.883,22.028,21.762,21.909,7943717,0
2008-05-29,21.836,22.492,21.781,22.23,7765926,0
2008-05-30,22.23,22.431,22.019,22.266,5761602,0
2008-06-02,22.247,22.247,21.445,21.726,9672461,0
2008-06-03,21.771,22.474,21.682,21.883,10245877,0
2008-06-04,21.445,21.944,20.912,21.545,15165865,0
2008-06-05,21.588,22.283,21.545,22.028,45140617,0
2008-06-06,21.892,22.23,21.578,21.682,8813656,0
2008-06-09,21.716,21.981,21.361,21.909,7744008,0
2008-06-10,21.692,21.901,21.435,21.488,8305207,0
2008-06-11,21.553,21.598,21.006,21.016,7266054,0
2008-06-12,21.105,21.488,21.016,21.425,10352891,0
2008-06-13,21.626,22.028,21.425,22.028,8600915,0
2008-06-16,21.798,22.093,21.672,21.744,11145763,0
2008-06-17,21.962,22.055,21.735,21.909,6855088,0
2008-06-18,21.682,21.836,21.38,21.608,7296284,0
2008-06-19,21.525,21.909,21.243,21.873,7816492,0
2008-06-20,21.654,21.789,21.189,21.277,6574724,0
2008-06-23,21.287,21.515,20.778,20.895,7667483,0
2008-06-24,20.876,21.252,20.577,20.996,6647987,0
2008-06-25,21.06,21.252,20.758,20.921,8656815,0
2008-06-26,20.73,20.886,20.075,20.192,7617460,0
2008-06-27,20.173,20.395,19.873,20.192,10323422,0
2008-06-30,20.027,20.291,19.69,19.78,8634450,0
2008-07-01,19.69,20.164,19.468,20.164,8517382,0
2008-07-02,20.154,20.385,19.873,20.083,7845252,0
2008-07-03,20.027,20.347,19.817,20.036,5063960,0
2008-07-07,20.921,21.406,20.586,21.14,16813578,0
2008-07-08,21.006,21.507,20.65,21.507,11991823,0
2008-07-09,21.507,21.754,20.54,20.568,14821520,0
2008-07-10,20.568,20.807,19.764,20.144,13864382,0
2008-07-11,20.12,20.429,19.664,20.036,6739102,0
2008-07-14,20.5,20.549,19.771,19.982,7152221,0
2008-07-15,19.854,20.568,19.673,20.154,10034813,0
2008-07-16,20.154,20.738,19.927,20.676,6966369,0
2008-07-17,20.822,21.471,20.594,21.225,10144913,0
2008-07-18,21.041,21.662,20.902,21.179,8462721,0
2008-07-21,21.225,21.545,20.886,20.996,5375515,0
2008-07-22,21.14,21.515,20.711,21.507,4877556,0
2008-07-23,21.535,22.53,21.462,22.328,8297689,0
2008-07-24,22.093,22.24,21.635,21.635,5948234,0
2008-07-25,21.846,22.585,21.578,22.464,6332903,0
2008-07-28,22.848,23.061,22.376,22.438,6522933,0
2008-07-29,22.595,23.509,22.448,23.343,10589833,0
2008-07-30,23.307,23.737,22.94,23.069,8452467,0
2008-07-31,23.069,23.672,22.832,23.334,7723274,0
2008-08-01,23.288,23.334,22.512,23.061,5048386,0
2008-08-04,23.719,23.745,23.206,23.343,8618673,0
2008-08-05,23.672,23.78,23.327,23.709,7555135,0
2008-08-06,23.634,23.881,23.123,23.728,6932934,0
2008-08-07,23.517,24.119,23.223,23.78,7293870,0
2008-08-08,23.728,24.202,23.701,24.028,5973507,0
2008-08-11,23.939,24.456,23.662,24.129,7901956,0
2008-08-12,24.202,24.349,23.9,24.028,6090103,0
2008-08-13,23.773,23.891,23.197,23.461,11568515,0
2008-08-14,22.283,23.042,22.211,22.502,19414005,0
2008-08-15,22.639,22.749,22.211,22.54,11985978,0
2008-08-18,22.649,22.777,22.266,22.3,11910491,0
2008-08-19,22.356,22.521,22.064,22.201,11181711,0
2008-08-20,22.162,22.366,21.807,21.901,11299572,0
2008-08-21,21.771,22.055,21.635,21.927,8756308,0
2008-08-22,21.944,22.136,21.771,22.011,14406210,0
2008-08-25,21.836,22.456,21.682,21.953,6654787,0
2008-08-26,21.981,22.162,21.798,21.991,5182314,0
2008-08-27,22.055,23.423,21.937,23.334,13393561,0
2008-08-28,23.471,23.763,23.188,23.297,7449582,0
2008-08-29,23.106,23.334,22.832,23.27,6883948,0
2008-09-02,23.652,23.682,22.739,22.905,5775555,0
2008-09-03,22.922,23.033,22.291,22.959,9486745,0
2008-09-04,22.824,22.913,22.275,22.366,8145356,0
2008-09-05,22.247,22.492,21.953,22.283,7795591,0
2008-09-08,22.319,22.659,21.754,22.309,8642646,0
2008-09-09,22.438,22.474,21.388,21.488,9613503,0
2008-09-10,21.71,21.953,21.262,21.771,5422869,0
2008-09-11,21.726,21.944,21.353,21.909,6924311,0
2008-09-12,21.789,22.356,21.48,22.211,6980070,0
2008-09-15,21.692,22.257,21.234,21.304,7023404,0
2008-09-16,21.754,21.865,20.347,20.815,10310310,0
2008-09-17,20.439,20.778,19.864,19.91,8548864,0
2008-09-18,20.092,20.092,17.899,18.658,22229216,0
2008-09-19,19.398,19.727,17.935,19.288,22906035,0
2008-09-22,18.72,18.831,16.941,17.104,15839895,0
2008-09-23,17.232,17.644,16.383,16.558,14053178,0
2008-09-24,16.63,17.497,16.62,17.178,9621973,0
2008-09-25,17.178,17.735,16.876,17.187,8370519,0
2008-09-26,16.686,17.214,16.566,17.169,6952037,0
2008-09-29,16.979,17.197,15.406,15.433,14480409,0
2008-09-30,15.871,16.676,15.526,16.648,10347207,0
2008-10-01,16.438,16.566,15.937,16.155,6137515,0
2008-10-02,15.946,16.1,15.507,15.554,6224559,0
2008-10-03,15.755,15.808,14.558,14.647,9730145,0
2008-10-06,14.33,14.412,12.165,13.47,19692487,0
2008-10-07,13.663,13.707,11.679,11.827,23002766,0
2008-10-08,11.542,12.44,11.307,12.099,22399561,0
2008-10-09,12.328,12.876,12.099,12.24,15528246,0
2008-10-10,11.782,12.958,11.523,12.099,17190924,0
2008-10-13,12.786,13.653,12.64,13.624,9893896,0
2008-10-14,14.156,14.657,12.975,12.995,14228775,0
2008-10-15,12.519,12.529,11.353,11.353,13523682,0
2008-10-16,11.28,12.547,11.004,11.811,15281064,0
2008-10-17,12.072,12.832,11.698,12.003,12133307,0
2008-10-20,12.309,12.776,11.853,12.738,8986322,0
2008-10-21,12.612,12.695,11.871,11.871,7079143,0
2008-10-22,11.871,12.22,11.516,11.908,8472038,0
2008-10-23,11.801,11.964,10.64,11.353,13677143,0
2008-10-24,10.511,11.452,10.511,11.141,7755952,0
2008-10-27,11.031,11.48,10.52,10.767,9294907,0
2008-10-28,11.069,11.845,10.73,11.782,15995819,0
2008-10-29,11.853,12.958,11.552,12.309,13842115,0
2008-10-30,12.822,12.941,12.165,12.509,11556470,0
2008-10-31,12.547,12.631,12.174,12.355,9279183,0
2008-11-03,12.404,13.143,12.24,12.896,10989911,0
2008-11-04,12.958,13.032,12.421,12.722,9326629,0
2008-11-05,12.575,12.84,12.08,12.129,8780652,0
2008-11-06,11.925,12.336,11.289,11.397,11077496,0
2008-11-07,11.452,11.772,11.186,11.688,7908658,0
2008-11-10,11.983,11.983,11.169,11.361,6800937,0
2008-11-11,11.186,11.204,10.557,10.668,8994795,0
2008-11-12,10.511,10.612,9.4911,9.4911,14915660,0
2008-11-13,10.411,11.088,9.809,11.088,18976560,0
2008-11-14,10.786,11.67,10.484,11.233,16130986,0
2008-11-17,11.214,11.378,10.814,11.114,10464810,0
2008-11-18,11.251,11.861,11.178,11.635,12485759,0
2008-11-19,11.582,11.827,10.687,10.703,11009173,0
2008-11-20,10.549,11.898,10.293,10.986,20883774,0
2008-11-21,11.04,11.443,10.576,11.425,15109901,0
2008-11-24,11.708,12.099,11.186,11.945,14989522,0
2008-11-25,12.054,12.089,11.542,11.898,8008378,0
2008-11-26,11.744,12.282,11.717,12.282,7514389,0
2008-11-28,12.037,12.385,11.955,12.328,2089683,0
2008-12-01,11.993,12.072,11.141,11.151,7490516,0
2008-12-02,11.315,11.801,11.169,11.67,8827751,0
2008-12-03,11.361,12.054,11.242,12.037,7727347,0
2008-12-04,11.791,11.871,10.895,11.123,7054951,0
2008-12-05,10.979,11.811,10.649,11.754,7967670,0
2008-12-08,11.861,12.705,11.744,12.557,11863415,0
2008-12-09,12.345,13.097,12.309,12.667,11139490,0
2008-12-10,12.738,12.886,12.509,12.803,7749132,0
2008-12-11,12.649,13.004,12.129,12.336,6903827,0
2008-12-12,12.062,12.431,11.974,12.365,9931724,0
2008-12-15,12.345,12.575,11.955,12.385,7704139,0
2008-12-16,12.557,13.333,12.485,13.185,14729385,0
2008-12-17,12.915,13.032,12.375,12.757,13122767,0
2008-12-18,12.795,12.832,12.365,12.519,11343171,0
2008-12-19,12.631,12.803,12.328,12.421,8601625,0
2008-12-22,12.421,12.502,11.617,11.791,8163809,0
2008-12-23,11.89,12.21,11.791,11.925,4611006,0
2008-12-24,11.925,12.248,11.66,11.66,1982720,0
2008-12-26,11.679,11.827,11.415,11.499,2932123,0
2008-12-29,11.489,11.827,11.324,11.608,4583033,0
2008-12-30,11.679,12.264,11.626,12.23,5885620,0
2008-12-31,12.375,12.995,12.291,12.757,7097761,0
2009-01-02,12.705,13.544,12.649,13.49,6264269,0
2009-01-05,13.37,13.535,13.032,13.143,9639092,0
2009-01-06,12.975,13.48,12.722,13.37,11904692,0
2009-01-07,13.159,13.232,12.585,12.731,10384471,0
2009-01-08,12.941,13.836,12.757,13.8,11714434,0
2009-01-09,13.773,13.791,13.107,13.47,6851190,0
2009-01-12,13.15,13.204,12.685,12.948,9186888,0
2009-01-13,12.915,13.087,12.385,12.622,8868496,0
2009-01-14,12.448,12.896,12.394,12.612,7291738,0
2009-01-15,12.585,13.194,12.375,13.022,14251254,0
2009-01-16,13.15,13.689,12.995,13.624,11188664,0
2009-01-20,13.48,13.498,12.404,12.421,8275730,0
2009-01-21,12.622,12.876,12.328,12.795,7412437,0
2009-01-22,12.492,13.342,12.421,13.107,7835801,0
2009-01-23,12.859,14.33,12.649,13.992,16150137,0
2009-01-26,13.973,14.529,13.424,13.562,11694035,0
2009-01-27,13.633,14.184,13.562,14.062,8374841,0
2009-01-28,14.211,14.905,14.184,14.85,9222139,0
2009-01-29,14.612,14.867,14.466,14.558,6858263,0
2009-01-30,14.657,14.85,13.49,13.544,10300596,0
2009-02-02,13.544,14.037,13.097,13.869,13420012,0
2009-02-03,13.879,14.054,13.352,13.982,6615669,0
2009-02-04,13.909,14.338,13.672,13.745,9791432,0
2009-02-05,13.47,14.081,13.38,14.037,11434113,0
2009-02-06,13.928,14.85,13.889,14.741,10438968,0
2009-02-09,14.977,15.289,14.476,14.885,15561389,0
2009-02-10,14.585,14.885,13.49,13.633,17866774,0
2009-02-11,13.8,14.156,13.599,13.879,14303749,0
2009-02-12,12.886,15.252,12.85,14.977,34445159,0
2009-02-13,14.793,15.05,14.494,14.715,11081132,0
2009-02-17,14.31,14.539,14.028,14.236,9620000,0
2009-02-18,14.3,14.466,13.707,13.836,11015095,0
2009-02-19,14.018,14.018,13.185,13.194,11203275,0
2009-02-20,13.223,13.434,12.786,12.975,15349729,0
2009-02-23,13.013,13.051,11.871,11.908,17970662,0
2009-02-24,12.138,12.585,11.993,12.365,13712076,0
2009-02-25,12.24,12.84,12.109,12.519,15543219,0
2009-02-26,12.715,12.738,11.983,12.028,12926408,0
2009-02-27,11.811,12.658,11.726,12.274,11313248,0
2009-03-02,12.045,12.328,11.717,11.782,10940500,0
2009-03-03,12.037,12.44,11.837,12.156,10096729,0
2009-03-04,12.385,12.594,11.88,12.412,9845922,0
2009-03-05,12.182,12.44,11.898,11.935,11887104,0
2009-03-06,11.955,12.24,11.508,11.782,12676212,0
2009-03-09,11.708,12.054,11.315,11.435,11902029,0
2009-03-10,11.708,12.675,11.66,12.603,14502259,0
2009-03-11,12.612,13.424,12.557,13.3,13582166,0
2009-03-12,13.223,13.735,12.968,13.689,7864380,0
2009-03-13,13.716,13.982,13.452,13.745,7649015,0
2009-03-16,13.754,13.791,13.15,13.175,8975528,0
2009-03-17,13.271,13.562,12.995,13.562,12656142,0
2009-03-18,13.38,14.977,13.315,14.639,22558383,0
2009-03-19,14.695,14.784,14.227,14.3,11195378,0
2009-03-20,14.494,14.612,13.223,13.553,17167748,0
2009-03-23,13.909,14.685,13.415,14.62,16448411,0
2009-03-24,14.447,14.578,13.869,14.156,11358364,0
2009-03-25,14.412,14.519,13.443,13.938,10712367,0
2009-03-26,14.001,14.485,13.928,14.485,12574205,0
2009-03-27,14.174,14.274,13.735,13.783,8604403,0
2009-03-30,13.553,13.599,13.175,13.396,7061444,0
2009-03-31,13.452,13.843,13.38,13.553,7019063,0
2009-04-01,13.242,14.137,13.013,14.062,9201730,0
2009-04-02,14.236,14.639,14.202,14.338,10601836,0
2009-04-03,14.274,14.733,14.147,14.733,9526862,0
2009-04-06,14.539,14.585,13.843,14.219,9526955,0
2009-04-07,14.018,14.137,13.516,13.672,9178846,0
2009-04-08,13.973,15.332,13.938,15.186,23349776,0
2009-04-09,15.069,15.589,14.822,15.489,18862166,0
2009-04-13,15.324,15.433,14.895,15.272,8647368,0
2009-04-14,15.203,15.991,15.069,15.607,11925528,0
2009-04-15,15.889,15.973,15.461,15.927,13461125,0
2009-04-16,16.21,16.539,15.871,16.412,11118049,0
2009-04-17,16.422,16.422,15.919,16.063,8329255,0
2009-04-20,16.455,16.532,15.927,16.247,15499092,0
2009-04-21,16.274,16.803,16.146,16.475,13316139,0
2009-04-22,16.393,17.679,16.192,17.206,19226550,0
2009-04-23,16.876,17.088,16.465,16.768,14514113,0
2009-04-24,16.933,17.069,16.465,17.013,11129689,0
2009-04-27,16.584,16.867,16.328,16.393,9028448,0
2009-04-28,15.799,16.119,15.58,15.919,11481891,0
2009-04-29,16.083,16.76,15.927,16.412,15386390,0
2009-04-30,16.412,16.76,16.137,16.713,19515082,0
2009-05-01,16.62,17.059,16.218,16.803,10948027,0
2009-05-04,16.886,17.261,16.594,17.261,9897783,0
2009-05-05,17.104,17.261,16.532,16.741,8611066,0
2009-05-06,16.741,17.013,16.274,16.648,7849253,0
2009-05-07,16.704,16.794,15.764,15.88,12829723,0
2009-05-08,16.165,16.475,15.862,15.983,10513547,0
2009-05-11,15.725,15.782,15.362,15.461,8670457,0
2009-05-12,15.616,15.826,15.332,15.755,9179853,0
2009-05-13,15.544,15.755,15.352,15.58,9236794,0
2009-05-14,15.572,16.109,15.489,15.899,7527433,0
2009-05-15,15.919,16.366,15.774,16.046,7382423,0
2009-05-18,16.073,16.165,15.725,16.155,10585775,0
2009-05-19,16.001,16.876,15.844,16.503,10456095,0
2009-05-20,16.512,16.696,15.755,15.834,17394494,0
2009-05-21,15.352,16.613,15.262,16.328,33008195,0
2009-05-22,16.383,17.088,16.091,16.857,17540507,0
2009-05-26,16.768,18.257,16.731,18.202,21032153,0
2009-05-27,18.083,18.144,17.46,17.553,13513872,0
2009-05-28,17.679,17.744,16.813,17.307,14884654,0
2009-05-29,17.287,17.81,17.242,17.81,10742659,0
2009-06-01,18.265,19.132,18.028,18.896,16415265,0
2009-06-02,18.231,18.412,17.535,17.662,24178380,0
2009-06-03,17.426,17.516,16.813,16.96,15392741,0
2009-06-04,17.05,17.434,17.031,17.223,8017705,0
2009-06-05,17.351,17.469,16.686,17.187,9384703,0
2009-06-08,16.924,17.516,16.831,17.334,10808881,0
2009-06-09,17.469,17.991,17.351,17.81,9607987,0
2009-06-10,17.882,17.945,17.197,17.506,6335898,0
2009-06-11,17.563,18.475,17.535,18.192,11158750,0
2009-06-12,17.983,18.412,17.644,18.393,9842212,0
2009-06-15,18.092,18.393,17.8,18.101,8950165,0
2009-06-16,18.202,18.249,17.572,17.608,7810848,0
2009-06-17,17.626,17.908,17.197,17.469,6666382,0
2009-06-18,17.506,17.544,17.134,17.197,4206386,0
2009-06-19,17.351,17.872,17.278,17.853,10558212,0
2009-06-22,17.544,17.846,17.242,17.268,10408393,0
2009-06-23,17.379,17.399,16.821,17.16,7837095,0
2009-06-24,17.214,17.753,17.16,17.45,4824968,0
2009-06-25,17.278,17.81,17.232,17.753,3911851,0
2009-06-26,17.572,17.955,17.544,17.716,5053367,0
2009-06-29,17.709,18.202,17.626,18.065,4392085,0
2009-06-30,17.983,18.162,17.67,18.008,6069972,0
2009-07-01,18.172,18.221,17.863,18.074,5528169,0
2009-07-02,17.853,17.863,17.197,17.315,6443166,0
2009-07-06,17.278,17.487,16.831,17.214,6476731,0
2009-07-07,17.261,17.307,16.493,16.522,6512470,0
2009-07-08,16.594,16.924,16.312,16.794,9199488,0
2009-07-09,17.079,17.487,16.831,17.36,15158964,0
2009-07-10,17.242,17.662,17.169,17.544,8454548,0
2009-07-13,17.81,18.336,17.223,18.292,12899706,0
2009-07-14,18.212,18.385,17.965,18.31,6727674,0
2009-07-15,18.519,19.196,18.412,19.107,12817530,0
2009-07-16,19.141,19.634,18.996,19.597,9310275,0
2009-07-17,19.754,19.864,19.242,19.654,9426873,0
2009-07-20,19.673,19.845,19.196,19.468,10519984,0
2009-07-21,19.736,20.558,19.707,20.54,18312513,0
2009-07-22,20.458,20.822,20.22,20.429,8774457,0
2009-07-23,21.006,21.361,20.676,21.016,15428205,0
2009-07-24,20.65,21.033,20.52,20.996,6502830,0
2009-07-27,20.969,21.267,20.815,21.033,8574526,0
2009-07-28,20.987,21.553,20.797,21.515,8234158,0
2009-07-29,21.304,21.425,20.941,21.14,6705400,0
2009-07-30,21.267,21.807,20.95,21.051,6696674,0
2009-07-31,20.832,20.959,20.385,20.51,8588640,0
2009-08-03,20.807,20.867,20.395,20.558,8689521,0
2009-08-04,20.658,21.199,20.429,21.051,5878892,0
2009-08-05,21.016,21.252,20.603,20.902,5884839,0
2009-08-06,21.067,21.277,20.738,20.858,4387877,0
2009-08-07,21.179,21.277,20.721,21.067,4094667,0
2009-08-10,21.006,21.314,20.822,21.033,3830482,0
2009-08-11,20.941,21.287,20.73,21.159,5303190,0
2009-08-12,21.217,21.883,21.016,21.692,5784141,0
2009-08-13,21.762,22.093,21.425,21.981,5122650,0
2009-08-14,21.846,21.917,21.471,21.545,7789135,0
2009-08-17,21.179,21.262,20.52,20.586,8283153,0
2009-08-18,20.748,21.06,20.65,20.867,6378950,0
2009-08-19,21.14,21.361,20.65,20.902,15133505,0
2009-08-20,20.056,20.412,19.634,19.683,22537186,0
2009-08-21,19.807,20.083,19.444,20.075,16243518,0
2009-08-24,20.083,20.164,19.634,20.027,12640394,0
2009-08-25,19.982,20.474,19.826,20.017,9197683,0
2009-08-26,20.075,20.412,19.927,20.309,5572918,0
2009-08-27,20.458,21.115,20.144,21.041,9153547,0
2009-08-28,21.096,21.865,21.051,21.296,6108178,0
2009-08-31,21.131,21.324,20.64,20.778,6762494,0
2009-09-01,20.692,21.199,20.12,20.23,6644076,0
2009-09-02,20.192,20.676,20.11,20.404,4001431,0
2009-09-03,20.412,20.568,20.22,20.53,4289172,0
2009-09-04,20.54,21.334,20.52,21.304,6183719,0
2009-09-08,21.396,21.762,21.296,21.545,6271221,0
2009-09-09,21.471,21.883,21.314,21.744,4364219,0
2009-09-10,21.781,22.595,21.608,22.512,14865458,0
2009-09-11,22.438,22.565,22.146,22.172,13891984,0
2009-09-14,22.172,22.421,21.981,22.366,9036717,0
2009-09-15,22.366,22.767,22.201,22.575,8190329,0
2009-09-16,22.565,22.905,22.421,22.832,6571061,0
2009-09-17,22.649,22.814,22.309,22.604,9126830,0
2009-09-18,22.595,22.749,22.347,22.604,5359399,0
2009-09-21,23.233,23.643,23.115,23.405,8268471,0
2009-09-22,23.607,23.881,23.343,23.737,7255894,0
2009-09-23,23.834,24.612,23.709,23.99,9187379,0
2009-09-24,24.053,24.157,23.517,23.737,8121912,0
2009-09-25,23.634,23.844,23.517,23.691,7042668,0
2009-09-28,23.79,24.465,23.737,24.028,5941095,0
2009-09-29,24.028,24.263,23.753,23.881,6214207,0
2009-09-30,23.963,24.686,23.701,24.368,9998802,0
2009-10-01,24.448,24.456,23.709,23.78,8317446,0
2009-10-02,23.49,23.891,23.206,23.643,7535010,0
2009-10-05,24.594,24.73,24.045,24.474,13705277,0
2009-10-06,24.483,24.73,24.202,24.502,10711914,0
2009-10-07,24.448,24.621,23.719,24.147,10179698,0
2009-10-08,24.412,25.491,24.018,25.178,17801668,0
2009-10-09,25.471,26.576,25.334,26.339,15310910,0
2009-10-12,26.447,26.502,25.644,25.901,8257847,0
2009-10-13,25.834,26.65,25.679,26.474,10757888,0
2009-10-14,26.776,27.061,26.675,26.94,6043237,0
2009-10-15,26.73,26.931,26.348,26.74,6625354,0
2009-10-16,26.558,26.641,25.816,26.202,4948356,0
2009-10-19,26.176,26.611,26.129,26.474,4872870,0
2009-10-20,26.302,26.576,25.861,26.081,7544281,0
2009-10-21,25.983,26.631,25.881,26.063,4860311,0
2009-10-22,26.027,26.65,25.718,26.585,4667225,0
2009-10-23,26.704,26.805,26.119,26.255,6092575,0
2009-10-26,26.366,26.913,25.974,26.158,6392058,0
2009-10-27,26.262,26.549,25.388,25.481,7566590,0
2009-10-28,25.361,25.561,24.603,24.648,8711733,0
2009-10-29,24.74,25.519,24.694,25.288,7013214,0
2009-10-30,25.205,25.451,24.558,24.701,6574855,0
2009-11-02,24.793,25.424,24.668,25.205,5812174,0
2009-11-03,25.141,25.481,24.886,25.388,5646237,0
2009-11-04,25.371,25.772,25.169,25.261,5505551,0
2009-11-05,25.644,26.466,25.536,26.272,5174511,0
2009-11-06,26.227,26.43,25.708,25.92,3646315,0
2009-11-09,26.376,27.306,26.348,27.252,6307860,0
2009-11-10,27.316,27.526,26.621,26.776,6320961,0
2009-11-11,27.023,27.197,26.483,26.65,4295824,0
2009-11-12,26.675,26.766,26.339,26.394,4993491,0
2009-11-13,26.667,27.351,26.529,27.131,5531758,0
2009-11-16,27.397,27.58,26.996,27.09,7210142,0
2009-11-17,26.949,27.207,26.549,27.141,4938910,0
2009-11-18,26.996,27.105,26.438,27.051,8992916,0
2009-11-19,28.074,28.537,27.526,28.156,16755939,0
2009-11-20,27.79,27.964,27.407,27.8,6043606,0
2009-11-23,28.035,28.583,27.974,28.221,4902595,0
2009-11-24,28.175,28.393,27.834,28.255,5735817,0
2009-11-25,28.221,28.766,28.212,28.722,5098668,0
2009-11-27,27.634,28.356,27.499,28.156,2772150,0
2009-11-30,27.852,28.237,27.782,28.138,5905871,0
2009-12-01,28.255,29.043,28.246,28.905,10119687,0
2009-12-02,28.731,29.088,28.642,28.948,5271933,0
2009-12-03,28.804,29.097,28.775,28.775,5178384,0
2009-12-04,29.07,29.957,28.977,29.899,11939125,0
2009-12-07,29.784,30.403,29.497,30.221,8917600,0
2009-12-08,29.871,30.595,29.736,30.458,8388851,0
2009-12-09,30.338,30.885,30.146,30.748,7830814,0
2009-12-10,30.823,30.885,30.127,30.185,10053113,0
2009-12-11,30.319,30.595,29.817,30.055,8164141,0
2009-12-14,30.155,30.613,30.055,30.468,4205911,0
2009-12-15,30.366,30.668,30.165,30.633,3880108,0
2009-12-16,30.668,31.043,30.604,30.738,3791574,0
2009-12-17,30.527,31.053,30.256,30.895,5749755,0
2009-12-18,30.357,30.633,29.871,30.348,10206698,0
2009-12-21,30.422,31.034,30.403,30.623,4728394,0
2009-12-22,30.547,30.813,30.175,30.492,5912403,0
2009-12-23,30.458,30.948,30.422,30.914,3268175,0
2009-12-24,30.914,31.216,30.766,31.196,1573363,0
2009-12-28,31.161,31.405,30.904,31.061,2816237,0
2009-12-29,31.014,31.088,30.703,30.914,2652754,0
2009-12-30,30.861,31.572,30.738,31.543,3326365,0
2009-12-31,31.69,31.954,31.362,31.381,4715222,0
2010-01-04,31.636,31.845,31.053,31.224,5825437,0
2010-01-05,31.132,31.371,30.484,30.676,8665261,0
2010-01-06,30.65,31.043,30.23,30.458,5687256,0
2010-01-07,30.357,30.623,30.127,30.384,5883491,0
2010-01-08,30.212,30.668,29.938,30.633,5160409,0
2010-01-11,30.613,30.823,29.889,30.081,6051699,0
2010-01-12,29.965,30.155,29.27,29.634,8024876,0
2010-01-13,29.899,30.932,29.862,30.804,7590489,0
2010-01-14,30.885,31.28,30.683,30.731,5993622,0
2010-01-15,30.923,31.053,30.127,30.273,5844808,0
2010-01-19,30.281,30.904,30.281,30.412,5616597,0
2010-01-20,30.203,30.203,29.043,29.68,6072609,0
2010-01-21,29.817,30.175,28.88,29.024,10205758,0
2010-01-22,28.823,29.323,28.092,28.109,10124763,0
2010-01-25,28.312,28.694,27.928,28.246,6123298,0
2010-01-26,28.156,28.794,27.881,28.23,5723943,0
2010-01-27,28.035,28.502,27.68,28.246,6266083,0
2010-01-28,28.045,28.237,26.922,27.234,10065844,0
2010-01-29,27.351,27.653,26.411,26.603,9557308,0
2010-02-01,26.712,27.544,26.576,27.499,6205981,0
2010-02-02,27.461,28.43,27.397,28.282,9157309,0
2010-02-03,28.092,28.458,28.001,28.33,5913411,0
2010-02-04,28.001,28.264,27.252,27.297,9786381,0
2010-02-05,27.407,27.825,26.913,27.746,10792584,0
2010-02-08,27.79,28.374,27.58,27.872,6282916,0
2010-02-09,28.237,28.476,27.773,28.32,7238786,0
2010-02-10,28.156,28.402,27.881,28.092,4770378,0
2010-02-11,28.166,28.889,27.852,28.804,6253698,0
2010-02-12,28.486,28.87,28.119,28.731,4658899,0
2010-02-16,29.142,29.516,28.985,29.497,7990194,0
2010-02-17,29.497,29.507,28.948,29.298,12678456,0
2010-02-18,28.86,28.948,27.634,28.93,21773083,0
2010-02-19,28.88,29.097,28.312,28.575,11228167,0
2010-02-22,28.775,28.775,27.881,27.984,6837197,0
2010-02-23,27.773,27.9,27.051,27.306,8721117,0
2010-02-24,27.316,27.718,27.006,27.243,10260732,0
2010-02-25,26.832,27.544,26.667,27.407,8311871,0
2010-02-26,27.397,27.663,27.216,27.407,6653380,0
2010-03-01,27.58,28.785,27.508,28.731,9911118,0
2010-03-02,28.712,28.94,28.119,28.393,8441421,0
2010-03-03,28.43,29.233,28.302,28.529,8159679,0
2010-03-04,28.547,28.694,28.339,28.642,5573390,0
2010-03-05,28.775,29.434,28.74,29.27,7180588,0
2010-03-08,29.536,30.038,29.536,29.689,5824590,0
2010-03-09,29.452,30.011,29.415,29.726,5264956,0
2010-03-10,29.67,30.422,29.606,30.3,7881411,0
2010-03-11,30.23,30.449,30.029,30.431,5851245,0
2010-03-12,30.757,30.766,29.908,30.055,5019236,0
2010-03-15,29.991,30.412,29.726,29.974,4112742,0
2010-03-16,30.117,30.348,29.817,30.31,4391260,0
2010-03-17,30.108,30.501,29.908,30.175,5578827,0
2010-03-18,30.055,30.477,29.983,30.412,3514495,0
2010-03-19,30.668,30.668,29.371,29.644,9621127,0
2010-03-22,29.489,30.29,29.406,30.081,3969554,0
2010-03-23,30.001,30.117,29.616,29.899,5855631,0
2010-03-24,29.68,30.393,29.634,30.29,5374451,0
2010-03-25,30.431,30.604,29.784,29.793,6584911,0
2010-03-26,29.908,30.238,29.66,29.889,6219297,0
2010-03-29,29.947,30.31,29.606,29.716,3508056,0
2010-03-30,29.842,29.88,29.27,29.745,4103028,0
2010-03-31,29.774,29.991,29.452,29.716,3857580,0
2010-04-01,30.422,31.661,30.338,31.289,13799531,0
2010-04-05,31.289,31.882,31.224,31.753,5488243,0
2010-04-06,31.388,31.853,31.332,31.809,4454905,0
2010-04-07,31.68,32.504,31.645,32.073,8929404,0
2010-04-08,31.945,31.964,31.123,31.818,5708179,0
2010-04-09,31.9,32.448,31.845,32.448,6674840,0
2010-04-12,32.118,32.448,31.699,31.908,5721536,0
2010-04-13,31.753,31.991,31.553,31.68,4260944,0
2010-04-14,31.954,32.849,31.853,32.748,5605576,0
2010-04-15,32.812,32.877,32.538,32.575,5427604,0
2010-04-16,32.53,32.959,31.973,32.101,8327638,0
2010-04-19,32.063,32.318,31.233,31.772,5093544,0
2010-04-20,31.772,31.818,31.362,31.661,6260851,0
2010-04-21,31.636,32.247,31.516,32.136,5872262,0
2010-04-22,31.8,32.42,31.481,32.286,3933671,0
2010-04-23,32.183,33.133,32.101,33.031,5849705,0
2010-04-26,33.07,33.326,32.695,32.777,0,0
2010-04-27,32.53,32.787,31.59,31.828,5844865,0
2010-04-28,32.03,32.475,31.8,32.448,6290734,0
2010-04-29,32.438,33.106,32.228,32.732,6913765,0
2010-04-30,32.849,32.877,31.636,31.661,4570346,0
2010-05-03,31.892,32.081,31.69,31.853,5043060,0
2010-05-04,31.388,31.497,30.366,31.07,5962457,0
2010-05-05,30.938,31.224,30.567,31.114,5223709,0
2010-05-06,30.885,31.323,27.397,30.146,8043109,0
2010-05-07,29.862,30.089,28.175,28.74,13066214,0
2010-05-10,30.055,31.053,29.889,30.986,10053469,0
2010-05-11,30.703,31.123,30.422,30.557,6415056,0
2010-05-12,30.633,31.141,30.273,31.095,4788869,0
2010-05-13,31.043,31.371,30.585,30.776,3615570,0
2010-05-14,30.328,30.996,29.698,30.823,9337257,0
2010-05-17,30.996,31.28,30.384,31.014,6780586,0
2010-05-18,31.332,31.59,30.412,30.633,4963749,0
2010-05-19,30.604,31.061,30.256,30.643,4922670,0
2010-05-20,30.038,30.366,29.233,29.736,7819512,0
2010-05-21,29.124,30.108,29.043,29.983,10237624,0
2010-05-24,29.653,30.137,28.913,29.589,4857279,0
2010-05-25,28.889,30.29,28.374,30.221,9159864,0
2010-05-26,30.195,31.104,29.479,29.616,11557423,0
2010-05-27,32.357,35.297,32.128,34.858,30179833,0
2010-05-28,34.437,35.206,33.983,34.412,13542294,0
2010-06-01,33.999,35.27,33.789,34.356,14849597,0
2010-06-02,34.293,35.599,34.109,35.571,8890092,0
2010-06-03,35.599,35.991,34.993,35.508,11924782,0
2010-06-04,34.742,35.981,34.366,34.594,13427256,0
2010-06-07,34.83,35.543,33.727,33.818,11634658,0
2010-06-08,33.865,34.284,33.181,34.146,12267720,0
2010-06-09,34.428,35.58,34.146,34.256,8947866,0
2010-06-10,34.777,35.371,34.495,35.153,7232265,0
2010-06-11,34.656,36.611,34.621,36.522,13788587,0
2010-06-14,36.876,37.289,36.192,36.455,8379957,0
2010-06-15,36.601,37.856,36.485,37.789,10609095,0
2010-06-16,37.306,37.789,37.206,37.444,10594630,0
2010-06-17,37.627,38.165,37.216,38.155,8642928,0
2010-06-18,38.074,38.208,37.645,37.645,11159956,0
2010-06-21,37.962,38.237,36.732,37.013,8441949,0
2010-06-22,37.031,37.352,36.192,36.322,5583240,0
2010-06-23,36.455,36.906,35.981,36.621,5748264,0
2010-06-24,36.504,36.841,35.936,36.183,6989403,0
2010-06-25,36.439,36.601,35.498,36.312,8257864,0
2010-06-28,36.355,36.924,35.936,36.34,4101173,0
2010-06-29,35.799,35.837,34.403,34.695,6679554,0
2010-06-30,34.428,34.943,34.028,34.075,4772446,0
2010-07-01,34.328,34.961,33.608,34.802,9195851,0
2010-07-02,34.839,34.839,33.499,33.908,5704693,0
2010-07-06,34.265,34.565,33.479,33.899,5784260,0
2010-07-07,33.999,36.219,33.847,36.166,8760148,0
2010-07-08,36.393,36.522,34.961,35.517,8205627,0
2010-07-09,35.442,35.599,34.887,35.397,5134309,0
2010-07-12,35.407,36.056,34.934,35.58,5465217,0
2010-07-13,35.89,36.346,35.47,36.127,5363779,0
2010-07-14,36.237,37.397,36.156,36.822,6157259,0
2010-07-15,36.794,37.306,36.686,37.197,7871956,0
2010-07-16,37.216,37.352,36.648,36.988,9078398,0
2010-07-19,37.17,37.599,36.648,37.464,5837115,0
2010-07-20,36.705,37.817,36.312,37.817,6086070,0
2010-07-21,37.444,37.444,36.257,36.374,6707826,0
2010-07-22,36.97,38.349,36.95,38.331,6904594,0
2010-07-23,38.055,39.427,37.981,39.371,8999149,0
2010-07-26,39.351,40.346,38.96,40.211,6574610,0
2010-07-27,40.211,40.41,39.48,39.953,5753945,0
2010-07-28,39.918,40.058,39.103,39.427,4317617,0
2010-07-29,39.801,39.847,38.331,38.741,6267954,0
2010-07-30,38.358,38.839,38.074,38.629,4602219,0
2010-08-02,39.197,40.339,38.95,40.182,6007176,0
2010-08-03,40.182,40.4,39.268,40.065,6681791,0
2010-08-04,40.275,40.999,40.228,40.757,5707801,0
2010-08-05,40.539,40.596,39.579,39.928,5872303,0
2010-08-06,39.123,39.515,38.586,39.371,6157488,0
2010-08-09,39.589,39.771,39.008,39.189,5207211,0
2010-08-10,38.839,39.197,37.325,38.074,9652674,0
2010-08-11,37.25,37.753,36.541,37.599,8682680,0
2010-08-12,36.346,36.346,33.828,34.319,19998766,0
2010-08-13,34.594,35.68,34.319,34.83,12433393,0
2010-08-16,34.54,35.698,34.384,35.288,6507143,0
2010-08-17,35.288,36.037,35.241,35.297,7523391,0
2010-08-18,35.198,36.1,34.705,35.908,11919601,0
2010-08-19,35.16,37.388,35.049,37.17,24960751,0
2010-08-20,37.17,37.699,36.576,37.013,8013730,0
2010-08-23,37.241,38.064,36.621,36.94,7361775,0
2010-08-24,36.312,36.592,35.936,36.092,8168341,0
2010-08-25,35.857,36.219,35.525,35.89,7584455,0
2010-08-26,36.175,36.541,35.807,36.247,7845118,0
2010-08-27,36.475,38.037,36.175,37.856,11681972,0
2010-08-30,37.58,38.174,36.906,37.013,7221577,0
2010-08-31,36.76,37.141,36.485,36.876,6396635,0
2010-09-01,37.464,38.586,37.206,38.276,9416993,0
2010-09-02,38.54,39.461,38.237,39.333,7418402,0
2010-09-03,39.781,40.484,39.571,40.228,7136761,0
2010-09-07,40.01,41.095,39.944,40.893,8156196,0
2010-09-08,40.969,42.921,40.969,42.403,15008579,0
2010-09-09,42.885,43.735,42.265,42.312,8737794,0
2010-09-10,41.991,42.711,41.744,42.312,6892648,0
2010-09-13,42.85,44.035,42.797,43.928,9521434,0
2010-09-14,43.781,44.821,43.606,43.945,12043015,0
2010-09-15,43.836,45.261,43.673,45.023,14644612,0
2010-09-16,44.879,45.169,44.13,44.456,8661144,0
2010-09-17,44.778,44.886,44.265,44.786,9212234,0
2010-09-20,45.186,45.545,44.805,45.359,7043372,0
2010-09-21,45.417,45.463,43.763,44.018,11704269,0
2010-09-22,43.818,44.331,43.298,44.248,11060555,0
2010-09-23,43.945,44.693,43.693,44.103,7894509,0
2010-09-24,45.359,46.475,45.115,46.017,10128251,0
2010-09-27,45.79,45.928,44.769,45.106,5724881,0
2010-09-28,45.169,46.941,45.096,46.577,11004483,0
2010-09-29,46.475,46.85,45.754,46.402,7011257,0
2010-09-30,45.444,45.754,44.485,45.472,13497374,0
2010-10-01,45.644,45.754,44.265,44.421,11177970,0
2010-10-04,44.439,45.569,44.331,45.05,7368688,0
2010-10-05,45.663,46.822,45.425,46.503,8619107,0
2010-10-06,46.669,46.669,43.104,43.561,16204011,0
2010-10-07,43.836,44.43,42.807,44.094,10292485,0
2010-10-08,44.035,44.622,42.951,44.529,7010229,0
2010-10-11,44.602,44.65,43.735,43.872,4484342,0
2010-10-12,43.743,44.641,42.903,44.539,5955964,0
2010-10-13,44.886,45.453,44.778,45.316,6676801,0
2010-10-14,45.663,46.44,45.607,46.017,8575286,0
2010-10-15,46.585,46.602,45.498,45.964,6918065,0
2010-10-18,45.955,45.982,45.388,45.937,5678985,0
2010-10-19,45.937,47.279,44.75,46.577,11197664,0
2010-10-20,46.907,47.863,46.659,47.186,6677576,0
2010-10-21,47.782,47.825,45.663,46.54,5892080,0
2010-10-22,46.577,47.872,46.484,47.463,4117121,0
2010-10-25,47.782,48.139,47.186,47.396,4339602,0
2010-10-26,47.271,48.131,46.877,47.772,4114408,0
2010-10-27,47.863,49.005,47.782,48.475,5431462,0
2010-10-28,48.74,48.804,47.582,48.227,4002656,0
2010-10-29,48.063,48.95,48.002,48.63,3854822,0
2010-11-01,48.915,49.361,48.357,48.657,4317495,0
2010-11-02,48.959,49.486,48.823,48.95,3002301,0
2010-11-03,48.95,49.287,48.173,49.088,3024936,0
2010-11-04,49.637,50.649,49.523,50.165,7098282,0
2010-11-05,50.11,50.924,49.908,50.319,4132803,0
2010-11-08,50.45,51.141,50.102,51.116,4522276,0
2010-11-09,51.077,52.248,51.06,51.716,6755925,0
2010-11-10,51.899,52.933,51.141,51.964,7406619,0
2010-11-11,50.877,51.032,49.707,50.63,9241792,0
2010-11-12,50.174,50.686,48.357,49.418,8033121,0
2010-11-15,49.132,50.165,48.858,49.253,5390453,0
2010-11-16,49.042,50.019,47.772,48.121,10515510,0
2010-11-17,48.139,50.028,44.384,44.979,30180137,0
2010-11-18,47.984,48.925,47.013,48.511,21399585,0
2010-11-19,48.301,48.858,46.822,46.995,10400600,0
2010-11-22,46.493,48.201,46.484,47.69,6897912,0
2010-11-23,47.022,47.454,46.01,46.44,6957143,0
2010-11-24,46.831,47.134,46.411,46.933,6847032,0
2010-11-26,46.229,46.703,45.973,46.62,1921045,0
2010-11-29,46.036,46.713,45.763,46.512,5119429,0
2010-11-30,45.991,46.713,45.663,46.512,5842824,0
2010-12-01,47.051,47.755,47.022,47.662,7406034,0
2010-12-02,47.454,49.304,47.271,49.168,8112103,0
2010-12-03,49.061,49.839,48.748,49.38,4439751,0
2010-12-06,49.263,49.38,48.247,48.648,5108084,0
2010-12-07,49.168,49.618,48.584,48.977,5571556,0
2010-12-08,49.142,50.421,48.501,50.346,6651604,0
2010-12-09,50.457,50.567,49.582,49.82,4607794,0
2010-12-10,50.028,50.11,49.243,49.455,5474383,0
2010-12-13,50.276,51.643,50.191,50.758,8916756,0
2010-12-14,50.558,50.696,48.338,48.849,8444696,0
2010-12-15,48.804,49.216,47.882,48.102,6231191,0
2010-12-16,48.265,49.553,48.192,49.052,3964954,0
2010-12-17,48.933,49.371,48.567,49.132,6843892,0
2010-12-20,50.102,50.676,49.853,50.548,5547418,0
2010-12-21,50.886,51.141,50.302,50.513,3355713,0
2010-12-22,50.503,50.593,49.82,50.276,2379099,0
2010-12-23,50.145,50.319,49.839,50.038,2053547,0
2010-12-27,49.917,50.494,49.322,50.249,1406838,0
2010-12-28,50.302,50.44,49.591,49.964,1594883,0
2010-12-29,50.038,50.337,49.618,49.964,1506704,0
2010-12-30,49.926,50.292,49.618,50.137,1711179,0
2010-12-31,50.056,50.266,49.644,50.191,1978691,0
2011-01-03,50.475,52.521,50.475,52.43,8153287,0
2011-01-04,52.346,52.768,51.663,52.405,6435552,0
2011-01-05,52.118,53.08,51.698,52.849,4263965,0
2011-01-06,52.923,53.553,52.284,52.503,5125452,0
2011-01-07,52.292,52.741,51.452,52.238,4572861,0
2011-01-10,52.01,53.361,51.443,53.169,4937122,0
2011-01-11,53.655,53.699,52.503,53.223,4576620,0
2011-01-12,53.919,54.532,53.179,53.818,4816313,0
2011-01-13,53.69,53.909,53.315,53.536,3737555,0
2011-01-14,53.671,54.475,53.443,54.321,3134174,0
2011-01-18,54.239,54.603,53.562,53.875,2893313,0
2011-01-19,53.646,53.919,52.118,52.629,4150534,0
2011-01-20,50.877,51.871,50.457,51.343,7436552,0
2011-01-21,51.507,52.193,50.776,50.934,5917518,0
2011-01-24,50.934,51.189,50.191,50.733,4694675,0
2011-01-25,50.155,50.201,48.531,49.042,8919902,0
2011-01-26,49.123,50.593,49.052,50.384,4706243,0
2011-01-27,50.696,51.116,50.092,50.53,9320168,0
2011-01-28,50.346,51.004,48.867,49.342,5389424,0
2011-01-31,49.253,50.319,49.197,49.982,4330790,0
2011-02-01,50.285,51.871,50.155,51.618,4503116,0
2011-02-02,51.534,52.702,51.434,52.155,4171943,0
2011-02-03,52.202,52.612,51.478,52.065,2657329,0
2011-02-04,52.375,53.089,52.328,52.904,3653325,0
2011-02-07,53.616,54.321,53.324,53.553,4173175,0
2011-02-08,53.655,54.393,53.199,54.164,3116192,0
2011-02-09,54.008,54.785,53.435,54.585,4406151,0
2011-02-10,54.008,55.369,53.909,55.288,5329927,0
2011-02-11,55.133,55.726,54.174,55.344,4616141,0
2011-02-14,55.178,55.434,54.028,54.447,4554705,0
2011-02-15,54.164,54.347,53.233,53.371,5173057,0
2011-02-16,53.919,54.057,53.142,53.46,8566803,0
2011-02-17,49.445,50.319,47.69,50.019,33015553,0
2011-02-18,50.127,50.457,48.111,48.447,12305326,0
2011-02-22,47.69,47.817,46.759,47.342,11804144,0
2011-02-23,47.004,47.051,45.498,46.246,11522245,0
2011-02-24,46.073,46.61,45.928,46.43,10794973,0
2011-02-25,46.795,48.164,46.777,47.917,9691213,0
2011-02-28,47.937,48.072,46.61,47.177,6970031,0
2011-03-01,47.406,47.607,45.946,46.239,7749637,0
2011-03-02,46.181,47.544,46.063,46.649,5135942,0
2011-03-03,47.08,48.247,46.805,47.909,5837543,0
2011-03-04,47.909,48.111,46.923,47.534,3594676,0
2011-03-07,47.662,47.792,46.092,46.694,3811870,0
2011-03-08,46.813,47.444,46.172,47.168,2909898,0
2011-03-09,46.959,47.307,45.982,47.07,4416023,0
2011-03-10,44.384,44.521,42.53,44.21,27237526,0
2011-03-11,43.901,44.238,43.162,43.398,11587143,0
2011-03-14,43.016,43.654,42.304,42.358,12017864,0
2011-03-15,40.685,42.74,40.639,42.486,11992391,0
2011-03-16,42.054,43.323,41.947,42.711,10557388,0
2011-03-17,43.332,43.616,42.788,42.903,8599667,0
2011-03-18,43.472,44.475,43.189,44.465,13558618,0
2011-03-21,44.741,45.015,44.248,44.357,5983569,0
2011-03-22,44.521,44.602,43.581,43.928,4216369,0
2011-03-23,43.717,44.074,43.199,43.789,4315233,0
2011-03-24,44.191,44.786,43.599,44.703,4547051,0
2011-03-25,44.951,45.124,43.789,44.391,5552921,0
2011-03-28,44.577,44.586,43.379,43.489,4344563,0
2011-03-29,43.407,44.504,43.086,44.084,4684926,0
2011-03-30,44.384,44.421,43.398,43.846,5782767,0
2011-03-31,43.872,44.612,43.435,43.974,8485376,0
2011-04-01,44.2,44.722,43.836,44.018,7280281,0
2011-04-04,44.008,44.173,41.463,41.737,12332012,0
2011-04-05,41.928,42.348,41.606,42.054,7712193,0
2011-04-06,42.285,42.885,42.148,42.647,6722967,0
2011-04-07,42.577,43.152,42.304,42.622,5348286,0
2011-04-08,42.647,43.067,42.42,42.73,4279219,0
2011-04-11,42.613,43.067,42.218,43.042,4902154,0
2011-04-12,42.911,43.727,42.639,43.683,8795977,0
2011-04-13,43.974,44.813,43.798,44.366,8721683,0
2011-04-14,43.955,44.612,43.535,44.218,7850988,0
2011-04-15,44.218,44.741,43.965,44.348,8925637,0
2011-04-18,43.693,44.148,43.233,43.936,5352290,0
2011-04-19,43.911,43.928,42.96,43.379,6202969,0
2011-04-20,44.173,45.005,43.864,44.75,5813064,0
2011-04-21,45.069,46.907,44.995,46.594,11142830,0
2011-04-25,47.186,48.293,46.649,47.435,8405542,0
2011-04-26,47.498,48.293,47.361,47.745,5459197,0
2011-04-27,48.035,48.111,47.08,48.002,4527485,0
2011-04-28,48.002,48.072,46.85,47.863,6060924,0
2011-04-29,47.909,48.173,47.416,47.589,7004734,0
2011-05-02,47.917,48.035,47.06,47.215,4461483,0
2011-05-03,47.325,47.745,47.116,47.534,3893407,0
2011-05-04,47.444,47.671,46.594,47.378,4704257,0
2011-05-05,46.923,48.092,46.858,47.031,3387885,0
2011-05-06,47.463,48.977,47.361,48.676,6018071,0
2011-05-09,48.704,48.977,48.227,48.559,3621058,0
2011-05-10,48.858,49.653,48.622,49.506,4572389,0
2011-05-11,50.201,50.394,48.849,49.287,5662518,0
2011-05-12,49.132,50.211,49.024,49.304,5168932,0
2011-05-13,49.992,49.992,49.024,49.304,3481881,0
2011-05-16,49.015,49.39,48.394,48.492,3322980,0
2011-05-17,48.219,48.676,47.454,47.745,4892869,0
2011-05-18,47.909,49.342,47.505,48.959,3243146,0
2011-05-19,49.314,49.744,48.804,49.725,3920394,0
2011-05-20,49.601,49.754,48.959,49.042,5046827,0
2011-05-23,48.338,48.492,47.947,48.237,3147758,0
2011-05-24,48.219,48.284,46.923,47.004,7209968,0
2011-05-25,47.195,47.755,46.594,47.244,11266207,0
2011-05-26,48.501,51.591,48.309,50.513,20758625,0
2011-05-27,50.145,50.649,49.974,50.53,5417268,0
2011-05-31,50.886,51.032,49.644,50.019,6003800,0
2011-06-01,49.764,50.302,48.584,48.604,5704408,0
2011-06-02,48.521,49.398,48.319,48.686,3627532,0
2011-06-03,48.082,48.394,47.342,47.435,4312641,0
2011-06-06,47.195,47.205,45.782,46.017,7873632,0
2011-06-07,46.284,47.177,46.164,46.256,7152369,0
2011-06-08,46.073,46.365,45.243,45.644,4645585,0
2011-06-09,45.663,45.982,45.334,45.846,3927044,0
2011-06-10,45.463,45.91,44.703,44.759,5051318,0
2011-06-13,44.732,44.859,44.121,44.602,4106966,0
2011-06-14,45.106,45.79,44.922,45.545,4482505,0
2011-06-15,45.826,47.351,45.368,46.164,9942450,0
2011-06-16,46.122,46.768,44.759,45.342,6056776,0
2011-06-17,46.14,46.402,44.97,45.069,6537551,0
2011-06-20,44.912,45.589,44.831,45.388,3931756,0
2011-06-21,45.516,46.723,45.05,46.493,5006360,0
2011-06-22,46.181,47.031,45.691,46.311,4749718,0
2011-06-23,45.617,46.858,45.35,46.813,6276023,0
2011-06-24,46.421,46.64,44.886,44.951,11175769,0
2011-06-27,45.124,46.239,44.786,46.045,5880798,0
2011-06-28,46.246,46.785,46.055,46.321,4933347,0
2011-06-29,46.356,46.602,45.325,45.626,7691398,0
2011-06-30,45.91,48.676,45.7,48.201,15557256,0
2011-07-01,48.867,49.839,48.466,49.61,9545568,0
2011-07-05,49.437,49.61,48.823,49.263,5200149,0
2011-07-06,49.188,49.543,48.501,48.849,4546360,0
2011-07-07,49.398,49.479,48.403,49.226,4499165,0
2011-07-08,48.667,49.015,48.035,48.84,5643227,0
2011-07-11,48.42,49.263,47.626,48.002,5691166,0
2011-07-12,48.018,48.131,47.289,47.463,5800558,0
2011-07-13,47.736,48.173,46.723,46.785,5557783,0
2011-07-14,47.022,47.215,45.224,45.325,9262249,0
2011-07-15,45.569,46.374,45.516,46.266,5895527,0
2011-07-18,45.91,46.449,45.243,45.826,5449191,0
2011-07-19,46.164,47.481,46.164,47.307,4840563,0
2011-07-20,47.498,47.573,45.663,45.709,5421701,0
2011-07-21,45.79,46.191,44.712,45.435,5055399,0
2011-07-22,45.545,47.06,45.545,46.649,5441776,0
2011-07-25,46.219,46.61,45.435,45.48,4454395,0
2011-07-26,45.463,46.131,45.033,45.826,5262809,0
2011-07-27,45.316,45.425,43.077,43.179,10514941,0
2011-07-28,43.171,44.84,42.841,43.753,10039862,0
2011-07-29,43.189,44.13,42.831,43.398,6072255,0
2011-08-01,43.99,44.054,41.753,42.236,8925342,0
2011-08-02,41.753,42.064,40.93,41.042,11448169,0
2011-08-03,41.025,42.148,40.62,41.928,11797065,0
2011-08-04,41.305,41.38,39.553,39.571,9577577,0
2011-08-05,39.863,39.863,37.197,38.237,18016924,0
2011-08-08,36.94,37.599,35.799,35.899,16988736,0
2011-08-09,36.657,38.139,35.899,38.102,15390431,0
2011-08-10,37.397,39.058,36.76,37.407,12725795,0
2011-08-11,37.599,39.553,37.388,38.98,9572846,0
2011-08-12,39.181,40.302,38.886,39.654,7107472,0
2011-08-15,40.62,41.085,39.654,40.468,6406621,0
2011-08-16,39.972,40.275,38.805,39.295,7400913,0
2011-08-17,39.4,39.699,37.645,38.046,14943048,0
2011-08-18,32.657,32.804,30.431,32.695,44888908,0
2011-08-19,31.853,33.671,31.772,32.829,15808576,0
2011-08-22,33.718,33.782,32.165,32.686,14390718,0
2011-08-23,32.859,34.594,32.859,34.513,13181587,0
2011-08-24,34.376,34.821,33.617,34.714,12127127,0
2011-08-25,34.63,34.969,33.433,33.642,10730339,0
2011-08-26,33.552,33.709,32.193,33.37,13704358,0
2011-08-29,33.591,34.293,32.906,34.083,14983536,0
2011-08-30,34.066,34.412,33.534,34.146,7005307,0
2011-08-31,34.412,34.977,34.109,34.356,5988419,0
2011-09-01,34.485,34.934,33.828,33.983,5339269,0
2011-09-02,33.279,33.652,32.309,32.705,6776545,0
2011-09-06,31.718,32.327,31.609,32.212,7737098,0
2011-09-07,32.732,33.307,32.514,33.152,7888700,0
2011-09-08,32.985,34.066,32.896,33.298,9507253,0
2011-09-09,33.106,33.408,32.047,32.585,8157261,0
2011-09-12,32.247,33.206,31.927,33.152,6887377,0
2011-09-13,33.189,33.808,33.014,33.599,6130878,0
2011-09-14,33.652,34.083,32.985,33.499,10596334,0
2011-09-15,34.066,35.023,33.818,34.768,9268279,0
2011-09-16,34.934,35.335,34.048,34.513,7292074,0
2011-09-19,34.184,34.338,32.695,33.196,9588881,0
2011-09-20,33.361,33.727,32.091,32.202,10873909,0
2011-09-21,32.293,34.09,31.845,32.777,12692841,0
2011-09-22,31.838,32.309,31.187,32,12019403,0
2011-09-23,31.853,32.402,31.362,32.073,6464779,0
2011-09-26,32.293,32.723,31.652,32.705,5913956,0
2011-09-27,33.307,33.727,32.695,32.916,5505731,0
2011-09-28,33.041,33.041,31.753,31.927,7102468,0
2011-09-29,32.514,32.676,31.233,31.935,7551372,0
2011-09-30,31.434,31.69,30.877,30.986,8257331,0
2011-10-03,31.187,31.862,30.537,30.721,9673671,0
2011-10-04,30.338,31.892,30.137,31.809,7862701,0
2011-10-05,31.744,33.408,31.396,33.086,9177642,0
2011-10-06,33.086,34.348,32.887,34.099,7394848,0
2011-10-07,34.038,34.905,33.899,34.056,6638329,0
2011-10-10,34.714,35.517,34.485,34.985,3949888,0
2011-10-11,34.63,35.936,34.575,35.297,4839056,0
2011-10-12,35.58,35.789,35.023,35.517,7105054,0
2011-10-13,35.251,35.716,35.077,35.297,5906264,0
2011-10-14,35.991,36.247,35.508,35.827,5074880,0
2011-10-17,35.571,35.608,34.328,34.752,8514492,0
2011-10-18,35.013,36.465,34.293,36.029,9101042,0
2011-10-19,36.056,36.137,34.868,35.169,7440793,0
2011-10-20,35.222,35.279,33.591,34.446,8533296,0
2011-10-21,34.985,35.608,34.556,34.793,6673154,0
2011-10-24,34.961,36.166,34.877,35.736,7253281,0
2011-10-25,35.48,35.608,34.761,34.858,5058828,0
2011-10-26,35.26,35.627,34.09,35.231,9008610,0
2011-10-27,36.183,38.796,36.166,38.093,12999628,0
2011-10-28,38.046,38.365,37.454,37.981,6592944,0
2011-10-31,37.315,38.266,37.216,37.407,7375423,0
2011-11-01,36.303,36.95,35.416,36.294,10441977,0
2011-11-02,36.294,37.216,35.726,36.76,5762725,0
2011-11-03,37.078,38.428,36.312,38.322,7309788,0
2011-11-04,38.027,39.142,37.911,38.93,7612333,0
2011-11-07,39.033,39.324,38.504,39.123,7950623,0
2011-11-08,39.488,40.629,39.39,40.128,10753424,0
2011-11-09,38.857,39.172,38.011,38.383,7818030,0
2011-11-10,38.98,39.133,37.56,38.256,8259267,0
2011-11-11,38.568,39.067,38.393,38.513,5790726,0
2011-11-14,38.373,38.822,38.208,38.619,7854128,0
2011-11-15,38.358,38.796,37.654,38.266,8344128,0
2011-11-16,38.011,38.218,37.06,37.206,12976550,0
2011-11-17,33.24,33.689,32.266,32.63,34713769,0
2011-11-18,32.795,32.804,31.727,31.727,10390821,0
2011-11-21,31.462,32,30.738,31.818,12098925,0
2011-11-22,31.636,32.237,31.289,32.136,14384938,0
2011-11-23,31.8,32.03,31.307,31.652,9496754,0
2011-11-25,31.414,31.753,31.206,31.28,3324562,0
2011-11-28,31.828,32.64,31.727,32.623,6508968,0
2011-11-29,32.623,32.916,32.219,32.538,6124780,0
2011-11-30,33.398,33.709,33.022,33.636,7506275,0
2011-12-01,33.489,33.992,33.221,33.718,6703326,0
2011-12-02,33.899,34.21,33.206,33.37,5893991,0
2011-12-05,34.164,34.934,33.917,34.284,6093436,0
2011-12-06,34.356,34.604,33.636,34.048,4479327,0
2011-12-07,33.847,34.63,33.599,34.446,5321176,0
2011-12-08,34.184,34.466,33.68,33.88,5073521,0
2011-12-09,33.954,34.915,33.762,34.714,4585219,0
2011-12-12,34.229,34.319,33.379,33.908,6362850,0
2011-12-13,34.376,35.589,34.247,34.63,9313764,0
2011-12-14,34.366,34.604,33.552,33.908,5288154,0
2011-12-15,34.202,34.393,32.877,33.133,6461508,0
2011-12-16,33.279,33.908,32.538,32.613,8283572,0
2011-12-19,32.686,32.821,31.973,32.11,4743491,0
2011-12-20,32.538,33.096,32.42,32.995,6733631,0
2011-12-21,32.74,32.877,31.481,32.165,9307506,0
2011-12-22,32.366,33.25,32.276,32.951,4770761,0
2011-12-23,33.152,33.552,32.877,33.343,2842590,0
2011-12-27,33.26,33.581,33.06,33.196,2586190,0
2011-12-28,33.206,33.298,32.732,32.821,2657135,0
2011-12-29,32.985,33.221,32.705,33.162,2575179,0
2011-12-30,33.07,33.671,32.916,33.125,2108312,0
2012-01-03,33.789,34.193,33.507,33.591,4708967,0
2012-01-04,32.613,32.887,32.073,32.547,8014798,0
2012-01-05,32.299,32.402,31.424,31.661,10765506,0
2012-01-06,31.892,32.448,31.563,32.266,12651403,0
2012-01-09,32.438,32.565,31.927,31.991,5421191,0
2012-01-10,32.337,32.723,31.991,32.081,5931664,0
2012-01-11,32.057,32.193,31.727,31.735,6707993,0
2012-01-12,31.908,32,31.323,31.444,6529775,0
2012-01-13,31.289,31.314,30.595,31.034,7872183,0
2012-01-17,31.243,31.252,30.721,30.804,8903224,0
2012-01-18,30.932,31.735,30.877,31.645,7859724,0
2012-01-19,32.101,34.403,32.063,34.256,20441447,0
2012-01-20,34.238,34.393,33.433,33.652,11092395,0
2012-01-23,33.736,34.328,33.443,34.009,6204703,0
2012-01-24,33.983,34.705,33.617,34.393,9559185,0
2012-01-25,33.964,34.585,33.889,34.522,6702390,0
2012-01-26,34.594,34.977,34.137,34.303,6872581,0
2012-01-27,34.164,34.548,33.992,34.048,5426744,0
2012-01-30,33.461,34.275,33.06,34.184,5306598,0
2012-01-31,34.513,34.565,33.88,34.466,5375146,0
2012-02-01,34.724,36.284,34.428,35.981,11343546,0
2012-02-02,36.074,36.237,35.68,36.011,8180508,0
2012-02-03,36.322,37.58,36.175,36.848,9059477,0
2012-02-06,36.742,36.876,36.227,36.465,5132086,0
2012-02-07,36.512,36.601,35.847,35.991,10862351,0
2012-02-08,36.065,36.532,35.927,36.33,5612176,0
2012-02-09,36.411,37.699,36.393,37.542,6824468,0
2012-02-10,37.444,37.444,35.664,36.247,10998957,0
2012-02-13,36.137,36.247,35.416,35.599,12954055,0
2012-02-14,35.377,35.779,34.977,35.726,8827990,0
2012-02-15,36.056,36.76,35.981,36.421,16487702,0
2012-02-16,38.805,39.361,38.093,39.033,27369969,0
2012-02-17,39.103,39.427,38.174,38.54,15104635,0
2012-02-21,38.522,39.589,38.457,39.268,9533108,0
2012-02-22,39.113,39.725,38.814,38.93,5769737,0
2012-02-23,38.904,39.673,38.814,39.524,5093330,0
2012-02-24,39.716,40.147,39.261,39.342,5089375,0
2012-02-27,39.049,39.855,38.93,39.505,5261059,0
2012-02-28,39.553,40.311,39.436,39.801,5968377,0
2012-02-29,39.847,40.182,39.094,39.268,4645584,0
2012-03-01,39.39,39.654,38.904,39.553,4641432,0
2012-03-02,39.445,40.029,39.315,39.771,5487720,0
2012-03-05,39.708,39.725,38.531,38.647,5218928,0
2012-03-06,38.155,38.256,37.013,37.397,7699684,0
2012-03-07,37.489,38.165,37.225,37.972,3161739,0
2012-03-08,38.339,38.428,37.865,38.208,4223710,0
2012-03-09,38.522,39.436,38.428,39.217,6391152,0
2012-03-12,39.123,39.217,38.504,38.839,3625408,0
2012-03-13,39.076,39.809,38.97,39.734,5735128,0
2012-03-14,39.819,39.963,38.778,39.152,4989033,0
2012-03-15,39.295,39.716,38.876,39.571,3687296,0
2012-03-16,39.461,39.819,38.97,39.627,9430830,0
2012-03-19,39.505,40.767,39.39,40.237,6922965,0
2012-03-20,39.908,41.919,39.828,41.38,15379852,0
2012-03-21,41.543,42.32,41.095,42.028,9376274,0
2012-03-22,41.78,41.919,41.066,41.271,8250419,0
2012-03-23,41.342,41.991,40.859,41.664,5033892,0
2012-03-26,41.954,42.42,41.58,42.312,5736477,0
2012-03-27,42.367,42.486,42.008,42.064,5524079,0
2012-03-28,41.971,42.329,41.188,41.36,4438062,0
2012-03-29,41.225,41.323,40.321,40.795,7317746,0
2012-03-30,41.095,41.095,40.46,40.885,6773217,0
2012-04-02,40.93,41.305,40.703,41.142,4107134,0
2012-04-03,41.682,42.74,41.095,41.525,9922726,0
2012-04-04,41.142,41.295,40.476,40.834,6789658,0
2012-04-05,40.519,40.859,39.892,39.928,8336393,0
2012-04-09,39.242,39.534,39.04,39.058,5341167,0
2012-04-10,38.94,39.39,38.339,38.373,7001406,0
2012-04-11,37.856,38.129,37.179,37.325,12806400,0
2012-04-12,37.379,37.672,37.216,37.388,7294207,0
2012-04-13,37.444,37.56,36.585,36.648,7295276,0
2012-04-16,36.822,37.289,36.274,36.34,5253878,0
2012-04-17,36.522,37.141,36.512,36.932,4457391,0
2012-04-18,36.522,36.876,36.365,36.628,3834692,0
2012-04-19,36.227,36.768,35.847,36.227,6162565,0
2012-04-20,36.475,36.475,35.188,35.377,5312202,0
2012-04-23,35.106,35.498,34.811,35.326,5120605,0
2012-04-24,35.251,35.442,35.023,35.326,4358496,0
2012-04-25,35.627,35.936,35.297,35.857,5811275,0
2012-04-26,35.883,36.029,35.689,35.991,6601227,0
2012-04-27,36.011,36.074,35.608,35.645,5495358,0
2012-04-30,35.608,35.689,35.241,35.456,4306623,0
2012-05-01,35.426,37.489,35.426,37.151,11761932,0
2012-05-02,36.75,36.803,35.807,35.883,11571807,0
2012-05-03,35.981,36.074,34.915,35.144,7865429,0
2012-05-04,34.934,35.251,34.565,35.087,6907385,0
2012-05-07,35.013,35.426,34.666,34.695,5502483,0
2012-05-08,34.522,34.732,33.872,34.532,6740474,0
2012-05-09,34.066,34.752,33.899,34.504,4306043,0
2012-05-10,34.137,34.412,32.327,32.603,17714824,0
2012-05-11,32.438,33.343,32.438,32.951,6663676,0
2012-05-14,32.585,33.005,32.42,32.686,5664562,0
2012-05-15,32.667,32.859,32.02,32.118,5062717,0
2012-05-16,32.286,32.821,31.599,31.636,5046208,0
2012-05-17,31.636,31.973,31.298,31.298,3871689,0
2012-05-18,31.332,31.352,29.899,30.195,10614968,0
2012-05-21,30.328,31.061,29.479,30.613,10647898,0
2012-05-22,30.713,31.053,30.127,30.412,10762148,0
2012-05-23,30.165,30.238,29.169,30.011,36188331,0
2012-05-24,26.008,27.013,25.379,26.32,45656598,0
2012-05-25,26.149,26.466,25.947,26.129,10282620,0
2012-05-29,26.32,27.297,26.272,27.131,12672087,0
2012-05-30,26.704,27.105,26.558,27.033,9921840,0
2012-05-31,26.949,27.387,26.611,27.177,11507595,0
2012-06-01,26.566,27.122,26.502,26.887,11022362,0
2012-06-04,27.141,27.746,26.757,27.306,11504512,0
2012-06-05,27.397,28.583,27.369,28.438,14907411,0
2012-06-06,28.476,29.497,28.458,29.289,8873761,0
2012-06-07,29.589,29.589,28.521,28.593,8108735,0
2012-06-08,27.834,28.146,27.599,27.698,11383603,0
2012-06-11,28.312,28.402,27.071,27.08,9481821,0
2012-06-12,27.27,27.663,26.887,27.634,8267833,0
2012-06-13,27.416,27.9,27.316,27.562,11180009,0
2012-06-14,27.58,27.634,27.006,27.48,9838130,0
2012-06-15,27.608,28.192,27.36,28.064,8528295,0
2012-06-18,27.964,28.237,27.663,28.109,5935167,0
2012-06-19,28.192,28.364,27.984,28.221,4915012,0
2012-06-20,28.356,28.613,28.016,28.282,5620356,0
2012-06-21,28.255,28.43,26.94,26.986,8210107,0
2012-06-22,26.986,27.617,26.94,27.544,13459567,0
2012-06-25,27.216,27.552,27.051,27.416,6057543,0
2012-06-26,27.517,28.613,27.042,27.09,12405139,0
2012-06-27,27.112,27.984,26.94,27.936,8486228,0
2012-06-28,27.58,27.919,26.986,27.297,6724207,0
2012-06-29,27.852,29.07,27.663,29.061,8481107,0
2012-07-02,28.967,29.033,28.064,28.264,6678352,0
2012-07-03,28.312,28.453,28.221,28.402,2786201,0
2012-07-05,28.32,28.575,28.246,28.42,4168555,0
2012-07-06,27.994,28.192,26.894,27.177,7110657,0
2012-07-09,27.168,27.216,26.512,26.611,5789388,0
2012-07-10,26.922,27.023,26.158,26.33,5844119,0
2012-07-11,26.394,27.033,25.974,26.262,5368052,0
2012-07-12,26.091,26.158,25.679,25.911,6694072,0
2012-07-13,25.957,26.312,25.92,26.119,5982866,0
2012-07-16,25.966,26.366,25.901,26.139,5188056,0
2012-07-17,26.348,26.348,25.708,26.063,4970674,0
2012-07-18,26.348,28.141,26.33,27.634,10646015,0
2012-07-19,27.672,28.642,27.534,28.42,8431659,0
2012-07-20,28.312,29.169,28.175,28.486,10354137,0
2012-07-23,28.016,28.156,27.326,27.946,6856915,0
2012-07-24,28.804,29.38,28.273,28.529,10515383,0
2012-07-25,28.448,29.16,28.364,28.74,5544683,0
2012-07-26,29.243,29.581,28.948,29.307,4389912,0
2012-07-27,29.442,30.319,29.27,30.055,6091273,0
2012-07-30,30.011,30.31,29.507,29.67,4851251,0
2012-07-31,29.66,30.212,29.323,29.834,5505439,0
2012-08-01,29.991,30.02,28.86,29.307,6434688,0
2012-08-02,29.142,29.811,28.666,28.87,6172160,0
2012-08-03,29.452,30.127,29.406,29.536,6202531,0
2012-08-06,29.801,29.817,29.233,29.28,5208966,0
2012-08-07,29.801,31.224,29.572,30.547,9200632,0
2012-08-08,30.366,30.441,29.918,30.117,6091438,0
2012-08-09,29.572,30.065,29.233,29.343,9540326,0
2012-08-10,29.353,29.942,29.088,29.755,5458003,0
2012-08-13,30.011,30.011,28.766,29.051,7515274,0
2012-08-14,29.195,29.28,28.593,28.694,5654183,0
2012-08-15,28.813,29.564,28.813,28.994,13854897,0
2012-08-16,30.175,30.477,28.512,30.108,21761448,0
2012-08-17,30.089,30.693,29.707,30.557,9105905,0
2012-08-20,30.449,30.527,30.073,30.212,6114497,0
2012-08-21,30.185,30.458,30.081,30.264,4974846,0
2012-08-22,30.108,30.557,29.983,30.492,4914319,0
2012-08-23,30.431,30.813,30.185,30.501,5405394,0
2012-08-24,30.795,31.892,30.776,31.762,11355730,0
2012-08-27,31.708,32.081,31.405,31.882,7666897,0
2012-08-28,31.818,32.073,31.453,31.67,5013420,0
2012-08-29,31.005,32.01,30.904,31.9,7418348,0
2012-08-30,31.645,31.645,30.967,31.168,5091455,0
2012-08-31,31.497,31.838,31.066,31.525,5067532,0
2012-09-04,31.388,31.818,31.061,31.617,5456873,0
2012-09-05,31.609,31.838,31.28,31.553,4198511,0
2012-09-06,31.744,32.504,31.414,32.475,7215671,0
2012-09-07,32.384,32.859,32.118,32.695,5742279,0
2012-09-10,32.565,32.804,31.991,32.038,4274938,0
2012-09-11,32.038,32.393,32.01,32.128,5256453,0
2012-09-12,31.323,32.366,31.289,32.145,7070473,0
2012-09-13,31.927,32.376,31.617,32.219,7281383,0
2012-09-14,32.429,33.25,32.393,32.705,7107529,0
2012-09-17,32.64,32.768,32.118,32.337,3181053,0
2012-09-18,32.366,32.504,32.057,32.384,5394662,0
2012-09-19,32.366,32.795,32.357,32.64,4604835,0
2012-09-20,32.402,32.603,32.183,32.429,4322128,0
2012-09-21,32.657,33.157,32.485,33.115,9100097,0
2012-09-24,32.896,33.022,32.128,32.327,5576715,0
2012-09-25,32.53,32.676,31.414,31.434,5925405,0
2012-09-26,31.323,31.444,30.029,30.108,12202403,0
2012-09-27,30.195,30.527,30.137,30.348,8570145,0
2012-09-28,30.256,30.403,29.918,30.029,8142133,0
2012-10-01,30.833,31.083,29.908,30.081,6710742,0
2012-10-02,30.203,30.238,29.38,29.634,6900919,0
2012-10-03,29.774,29.793,28.43,28.651,11323394,0
2012-10-04,28.704,28.704,28.128,28.348,9420303,0
2012-10-05,28.146,28.264,27.526,27.936,14125383,0
2012-10-08,27.746,28.166,27.617,27.872,4093610,0
2012-10-09,28.438,28.512,27.534,27.589,5986685,0
2012-10-10,27.424,27.47,26.684,26.766,10303424,0
2012-10-11,27.131,27.216,26.558,26.66,8826065,0
2012-10-12,26.447,26.832,26.366,26.421,4436301,0
2012-10-15,26.474,26.704,26.312,26.66,4481519,0
2012-10-16,26.796,27.297,26.72,27.187,6845589,0
2012-10-17,27.013,27.36,26.539,27.306,7741001,0
2012-10-18,27.369,27.79,27.234,27.643,8640917,0
2012-10-19,27.672,27.754,27.297,27.351,9617047,0
2012-10-22,27.407,27.453,27.149,27.306,3891863,0
2012-10-23,26.072,26.73,26.045,26.262,13908339,0
2012-10-24,25.798,26.339,25.571,25.738,9005740,0
2012-10-25,25.966,26.054,25.597,25.689,5786487,0
2012-10-26,25.597,25.947,25.224,25.461,5105547,0
2012-10-31,25.561,25.561,24.502,24.577,10811281,0
2012-11-01,24.877,25.834,24.711,25.654,8867403,0
2012-11-02,26.185,26.218,25.298,25.334,6252109,0
2012-11-05,25.234,25.664,25.234,25.551,4180666,0
2012-11-06,25.571,25.765,25.51,25.698,8202572,0
2012-11-07,25.415,25.528,24.932,25.325,6927629,0
2012-11-08,25.334,25.625,24.941,24.942,4547666,0
2012-11-09,24.903,25.269,24.842,24.968,4309829,0
2012-11-12,25.023,25.261,24.429,24.488,4644321,0
2012-11-13,24.246,24.439,23.98,24.045,8393956,0
2012-11-14,24.886,25.114,24.538,24.769,17859384,0
2012-11-15,27.599,28.128,27.122,27.58,24974435,0
2012-11-16,27.625,27.727,26.913,27.634,9881510,0
2012-11-19,27.862,28.23,27.416,28.212,6866279,0
2012-11-20,28.084,28.212,27.81,27.954,4657712,0
2012-11-21,28.054,28.109,27.708,27.81,4811103,0
2012-11-23,28.045,28.466,27.872,28.448,2355304,0
2012-11-26,28.32,28.666,28.054,28.642,5727585,0
2012-11-27,28.537,28.913,28.364,28.593,5647473,0
2012-11-28,28.312,28.735,28.054,28.613,5348571,0
2012-11-29,28.704,29.461,28.603,29.114,9255051,0
2012-11-30,29.151,29.177,28.686,28.958,6588418,0
2012-12-03,29.061,29.434,28.958,29.353,5982950,0
2012-12-04,29.289,29.572,29.26,29.27,7260387,0
2012-12-05,29.16,30.117,29.16,29.965,6574003,0
2012-12-06,29.793,30.077,29.793,30.065,5701958,0
2012-12-07,30.175,30.557,29.991,30.518,6122289,0
2012-12-10,30.422,31.005,30.403,30.658,6156073,0
2012-12-11,30.785,31.187,30.575,30.914,6124596,0
2012-12-12,30.967,31.053,30.319,30.366,5613212,0
2012-12-13,30.31,30.605,29.938,30.175,8404561,0
2012-12-14,30.108,30.412,29.991,30.127,4572716,0
2012-12-17,30.221,30.441,29.894,30.3,3789958,0
2012-12-18,30.357,31.323,30.328,31.289,5911173,0
2012-12-19,31.371,31.791,31.27,31.332,6736538,0
2012-12-20,31.289,31.434,30.948,31.114,4794043,0
2012-12-21,30.785,30.957,30.348,30.885,6696406,0
2012-12-24,30.861,30.868,30.412,30.776,1352183,0
2012-12-26,30.776,31.053,30.547,30.643,2647085,0
2012-12-27,30.585,30.643,30.104,30.518,3563170,0
2012-12-28,30.366,30.431,29.908,29.974,3226903,0
2012-12-31,29.899,30.785,29.842,30.643,4732472,0
2013-01-02,31.061,31.507,30.643,31.323,9570520,0
2013-01-03,31.252,31.8,30.904,31.206,5059550,0
2013-01-04,31.161,31.28,30.683,31.123,4329384,0
2013-01-07,31.005,31.26,30.31,30.357,7790248,0
2013-01-08,30.23,30.238,28.985,29.68,10085612,0
2013-01-09,29.834,29.965,29.205,29.415,6871913,0
2013-01-10,29.745,29.862,29.27,29.606,5708736,0
2013-01-11,29.606,30.366,29.589,30.195,4700037,0
2013-01-14,29.938,30.501,29.653,30.357,5268462,0
2013-01-15,30.221,30.643,30.011,30.575,3566325,0
2013-01-16,30.51,31.381,30.484,31.26,6773350,0
2013-01-17,31.553,31.627,31.161,31.481,6273581,0
2013-01-18,31.472,31.472,30.957,31.381,4818069,0
2013-01-22,31.307,31.853,31.061,31.762,4931766,0
2013-01-23,31.964,31.964,31.178,31.708,4875475,0
2013-01-24,31.964,32.53,31.762,32.393,7769353,0
2013-01-25,32.547,33.051,32.438,33.014,7445695,0
2013-01-28,33.689,33.808,33.196,33.221,7093481,0
2013-01-29,32.613,33.745,32.475,32.812,6709523,0
2013-01-30,32.667,33.526,32.667,33.37,8572186,0
2013-01-31,33.206,33.591,32.877,32.877,4420068,0
2013-02-01,32.966,33.489,32.951,33.106,5302925,0
2013-02-04,32.966,33.353,32.557,32.585,4159356,0
2013-02-05,32.859,33.133,32.384,32.859,6797204,0
2013-02-06,32.758,33.162,32.647,32.975,3351928,0
2013-02-07,32.877,32.877,32.047,32.48,6047352,0
2013-02-08,32.504,33.041,32.466,32.647,5632403,0
2013-02-11,32.74,32.74,32.11,32.293,6110240,0
2013-02-12,32.877,32.966,32.202,32.337,5633733,0
2013-02-13,32.337,33.051,31.69,32.714,11269578,0
2013-02-14,31.954,32.804,31.053,32.748,11453340,0
2013-02-15,32.594,33.433,32.475,33.379,9326571,0
2013-02-19,33.335,33.433,33.106,33.317,5156562,0
2013-02-20,33.388,33.398,32.381,32.458,5641462,0
2013-02-21,32.309,32.686,31.168,31.543,8194178,0
2013-02-22,31.708,31.892,31.196,31.396,7442470,0
2013-02-25,31.563,31.964,30.658,30.668,8160576,0
2013-02-26,30.823,31.196,30.604,30.861,6021221,0
2013-02-27,30.948,31.645,30.693,31.444,4570092,0
2013-02-28,31.352,31.507,30.885,30.904,4761867,0
2013-03-01,30.877,31.27,30.412,31.005,6847169,0
2013-03-04,30.996,31.005,30.403,30.676,4972223,0
2013-03-05,30.833,31.553,30.804,31.178,4491157,0
2013-03-06,31.371,31.753,31.216,31.553,3923560,0
2013-03-07,31.534,31.912,31.014,31.307,5122206,0
2013-03-08,31.507,31.661,31.114,31.243,5432491,0
2013-03-11,31.095,31.68,31.066,31.67,5470520,0
2013-03-12,31.314,31.444,30.781,31.053,5645163,0
2013-03-13,31.132,31.298,30.738,31.224,4270785,0
2013-03-14,31.216,31.563,31.216,31.516,5000484,0
2013-03-15,31.362,31.809,31.298,31.563,6140056,0
2013-03-18,31.307,31.323,30.919,31.151,7199033,0
2013-03-19,31.168,31.279,30.613,31.005,6447126,0
2013-03-20,31.233,31.444,31.034,31.187,5381236,0
2013-03-21,30.923,31.024,30.518,30.843,5315663,0
2013-03-22,30.852,30.967,30.537,30.633,7537160,0
2013-03-25,30.643,30.804,30.226,30.31,5289258,0
2013-03-26,30.557,30.633,30.18,30.422,3518529,0
2013-03-27,30.155,31.005,30.113,30.776,4340895,0
2013-03-28,30.676,31.248,30.439,31.196,7854250,0
2013-04-01,31.114,31.414,30.776,31.104,5424516,0
2013-04-02,31.362,31.917,31.151,31.69,8977269,0
2013-04-03,31.609,31.872,31.381,31.453,6390594,0
2013-04-04,31.414,31.609,31.151,31.572,4446105,0
2013-04-05,31.123,31.182,30.31,31.053,11920566,0
2013-04-08,30.967,31.095,30.843,30.986,6429480,0
2013-04-09,31.141,31.543,31.057,31.206,9708255,0
2013-04-10,30.766,31.248,30.605,30.703,12610862,0
2013-04-11,30.676,30.693,30.238,30.567,9469015,0
2013-04-12,30.575,33.022,30.348,32.384,22913871,0
2013-04-15,32.193,32.723,31.617,31.718,9467480,0
2013-04-16,31.8,32.849,31.636,32.705,8915445,0
2013-04-17,32.411,32.438,31.61,31.708,6785253,0
2013-04-18,31.838,31.927,30.757,30.852,6452855,0
2013-04-19,30.357,30.527,29.908,30.127,10890238,0
2013-04-22,30.256,31.206,30.246,31.161,7664142,0
2013-04-23,31.371,32.309,31.187,31.917,9155070,0
2013-04-24,31.791,32.193,31.718,31.838,7496712,0
2013-04-25,32.057,32.504,31.718,31.791,7483178,0
2013-04-26,31.59,32.057,31.59,31.845,6327110,0
2013-04-29,31.853,32.073,31.516,31.534,5793888,0
2013-04-30,31.28,31.882,31.132,31.862,8322544,0
2013-05-01,31.791,31.838,30.731,31.187,11196553,0
2013-05-02,31.233,31.323,30.693,30.932,9043122,0
2013-05-03,31.314,32.03,31.27,31.872,19058116,0
2013-05-06,31.845,32.723,31.744,32.411,7749730,0
2013-05-07,32.42,32.647,32.136,32.475,6583228,0
2013-05-08,32.458,33.115,32.299,32.714,8064289,0
2013-05-09,32.714,32.943,32.429,32.63,7117387,0
2013-05-10,32.732,33.096,32.495,33.014,7678825,0
2013-05-13,33.031,33.772,32.514,32.959,11751995,0
2013-05-14,32.943,33.162,32.429,32.676,9769878,0
2013-05-15,32.521,33.335,32.42,33.077,7355713,0
2013-05-16,33.379,35.755,33.298,35.125,27422104,0
2013-05-17,35.552,35.689,34.522,34.556,20277820,0
2013-05-20,34.127,34.312,33.838,33.964,14212163,0
2013-05-21,33.926,33.945,33.077,33.452,25653748,0
2013-05-22,35.508,35.562,33.68,34.048,39558507,0
2013-05-23,34.247,34.247,33.652,33.689,12348603,0
2013-05-24,33.572,33.642,33.133,33.289,9698631,0
2013-05-28,33.562,34.934,33.562,34.437,17802828,0
2013-05-29,34.303,34.705,34.056,34.446,9283871,0
2013-05-30,34.585,34.811,34.312,34.714,5923778,0
2013-05-31,34.546,34.791,34.261,34.271,5507422,0
2013-06-03,34.256,34.495,33.808,34.376,7318002,0
2013-06-04,34.127,34.476,33.88,34.056,3707488,0
2013-06-05,34.038,34.504,33.808,34.075,9206204,0
2013-06-06,34.319,34.376,33.865,34.348,7479746,0
2013-06-07,34.412,34.849,34.293,34.676,5624034,0
2013-06-10,34.646,34.905,34.428,34.83,6861263,0
2013-06-11,34.412,35.222,34.393,34.858,6747354,0
2013-06-12,35.297,35.435,34.896,35.013,8149023,0
2013-06-13,34.915,35.198,34.428,35.115,6258091,0
2013-06-14,35.125,35.212,34.604,34.612,4329597,0
2013-06-17,34.821,35.539,34.793,35.26,6301037,0
2013-06-18,35.371,36.083,35.335,35.972,7737790,0
2013-06-19,35.936,36.046,35.407,35.599,5976015,0
2013-06-20,35.115,35.48,34.724,34.985,5891719,0
2013-06-21,35.059,35.16,34.275,34.676,10063961,0
2013-06-24,34.384,34.585,34.056,34.146,7573282,0
2013-06-25,34.356,34.476,33.857,34.202,5816255,0
2013-06-26,34.504,34.768,34.298,34.548,4055332,0
2013-06-27,34.705,34.952,34.594,34.666,3437757,0
2013-06-28,34.54,34.946,34.376,34.631,7334952,0
2013-07-01,34.466,35.013,34.446,34.556,4083463,0
2013-07-02,34.656,35.134,34.54,34.969,5192223,0
2013-07-03,34.858,35.241,34.784,34.985,2112462,0
2013-07-05,35.059,35.58,35.003,35.407,2321150,0
2013-07-08,35.599,35.608,35.144,35.188,5566385,0
2013-07-09,35.471,35.6,35.164,35.453,3736227,0
2013-07-10,35.463,35.728,35.27,35.526,4020528,0
2013-07-11,35.877,36.014,35.614,35.782,3875556,0
2013-07-12,35.92,36.131,35.911,36.033,4828404,0
2013-07-15,36.728,37.113,36.537,36.765,10279697,0
2013-07-16,36.693,36.855,36.528,36.738,4833271,0
2013-07-17,36.747,37.333,36.673,37.149,6574480,0
2013-07-18,37.407,37.945,37.076,37.57,7470391,0
2013-07-19,37.719,38.02,37.552,37.894,7494770,0
2013-07-22,38.095,38.095,37.407,37.847,6785078,0
2013-07-23,37.771,38.132,37.448,37.508,6234618,0
2013-07-24,37.771,38.606,37.599,37.837,7933867,0
2013-07-25,37.81,38.201,37.763,38.085,5012981,0
2013-07-26,37.726,37.976,37.48,37.912,3391647,0
2013-07-29,37.866,37.866,37.315,37.463,4343058,0
2013-07-30,37.69,37.894,37.48,37.655,4644445,0
2013-07-31,37.866,38.132,37.664,37.699,4987780,0
2013-08-01,37.79,38.24,37.781,38.029,3885166,0
2013-08-02,38.095,38.132,37.726,37.81,3588980,0
2013-08-05,37.781,38.297,37.771,38.211,4780481,0
2013-08-06,38.249,38.413,37.8,38.049,3781388,0
2013-08-07,38.122,38.488,38.02,38.23,5910969,0
2013-08-08,38.507,38.996,38.507,38.918,12225719,0
2013-08-09,39.005,39.541,38.844,38.986,8553978,0
2013-08-12,39.469,39.469,38.966,38.996,6559979,0
2013-08-13,38.986,39.204,38.545,38.774,7866253,0
2013-08-14,38.892,38.956,38.488,38.81,10022722,0
2013-08-15,37.03,38.643,36.855,38.536,15266751,0
2013-08-16,38.554,38.882,38.488,38.689,6437568,0
2013-08-19,38.396,38.882,38.368,38.405,5112557,0
2013-08-20,38.361,38.396,38.02,38.278,6623076,0
2013-08-21,38.315,38.441,37.876,38.085,4636258,0
2013-08-22,38.192,38.451,38.02,38.342,3673807,0
2013-08-23,38.507,38.562,38.158,38.461,4066727,0
2013-08-26,37.407,38.718,37.407,38.368,5327313,0
2013-08-27,37.912,38.211,37.857,38.021,6318307,0
2013-08-28,38.158,38.221,37.847,37.983,3510045,0
2013-08-29,37.876,38.325,37.866,38.14,3532746,0
2013-08-30,38.283,38.485,38.085,38.226,2986325,0
2013-09-03,38.158,38.624,38.158,38.342,6265776,0
2013-09-04,38.504,38.899,38.235,38.568,5920832,0
2013-09-05,38.465,38.797,38.364,38.602,3665846,0
2013-09-06,38.643,38.839,38.201,38.728,8940359,0
2013-09-09,39.312,39.406,38.844,39.204,6454506,0
2013-09-10,39.292,39.707,39.284,39.504,4497423,0
2013-09-11,39.443,40.058,39.443,39.818,4861676,0
2013-09-12,39.698,40.174,39.653,40.02,4958256,0
2013-09-13,40.149,40.183,39.724,40.129,4463327,0
2013-09-16,40.332,40.348,39.646,39.928,5183319,0
2013-09-17,39.863,40.323,39.847,40.174,3414718,0
2013-09-18,40.202,40.57,40.048,40.332,3778637,0
2013-09-19,40.432,40.934,40.377,40.633,3991130,0
2013-09-20,40.452,40.452,39.578,39.608,9546477,0
2013-09-23,39.398,39.986,39.398,39.663,4291782,0
2013-09-24,38.936,39.837,38.918,39.312,7167996,0
2013-09-25,39.406,39.617,39.063,39.178,6732072,0
2013-09-26,39.416,39.771,39.275,39.541,5421704,0
2013-09-27,39.311,39.459,38.934,39.038,4374902,0
2013-09-30,38.791,39.379,38.706,39.222,5008917,0
2013-10-01,39.12,39.541,38.946,39.469,4232344,0
2013-10-02,39.259,39.561,38.976,39.275,3988567,0
2013-10-03,39.159,39.292,38.507,38.597,6935365,0
2013-10-04,38.594,38.841,38.594,38.752,4898154,0
2013-10-07,38.545,38.708,38.269,38.431,6008485,0
2013-10-08,38.602,38.733,38.06,38.19,5218578,0
2013-10-09,38.181,38.292,37.793,37.968,5747907,0
2013-10-10,38.049,38.315,37.954,38.14,5155755,0
2013-10-11,38.013,38.192,37.709,38.113,6386092,0
2013-10-14,37.84,38.447,37.756,38.264,4521606,0
2013-10-15,37.831,37.997,36.985,37.316,13114452,0
2013-10-16,37.417,37.482,36.902,37.076,7296084,0
2013-10-17,36.809,37.455,36.615,37.398,6288728,0
2013-10-18,37.465,38.225,37.269,38.07,5194332,0
2013-10-21,38.108,38.392,38.08,38.329,3563552,0
2013-10-22,37.722,37.869,37.224,37.465,7920922,0
2013-10-23,37.224,37.224,35.825,35.943,9607233,0
2013-10-24,36.091,36.296,35.953,36.156,3184184,0
2013-10-25,36.413,36.441,36.099,36.248,4035062,0
2013-10-28,36.34,36.746,35.916,36.526,5389134,0
2013-10-29,36.764,37.012,36.497,36.587,5036873,0
2013-10-30,36.756,36.79,35.752,35.825,5445140,0
2013-10-31,35.782,36.255,35.728,35.85,6629349,0
2013-11-01,35.872,36.147,35.733,36.01,4526567,0
2013-11-04,35.411,35.916,35.411,35.66,4734382,0
2013-11-05,35.475,35.66,35.43,35.438,4108739,0
2013-11-06,35.475,35.787,35.282,35.677,4359263,0
2013-11-07,35.391,36.458,35.381,36.305,8293329,0
2013-11-08,36.468,36.746,36.184,36.727,5417311,0
2013-11-11,36.579,36.782,36.376,36.691,3104429,0
2013-11-12,36.535,37.215,36.535,36.994,6449990,0
2013-11-13,37.002,38.007,36.579,37.997,7599294,0
2013-11-14,37.85,39.279,37.473,37.793,11441133,0
2013-11-15,37.84,38.19,37.407,38.116,5951064,0
2013-11-18,37.517,38.264,37.269,37.334,4623715,0
2013-11-19,37.269,37.648,37.085,37.352,3098669,0
2013-11-20,37.369,37.535,37.104,37.139,2349406,0
2013-11-21,36.764,37.426,36.764,37.169,3228471,0
2013-11-22,37.178,37.436,36.882,37.398,3911941,0
2013-11-25,37.527,37.657,37.316,37.517,1946935,0
2013-11-26,37.638,37.756,37.527,37.628,3116057,0
2013-11-27,37.638,37.977,37.535,37.949,2098959,0
2013-11-29,37.981,38.185,37.777,38.103,1874098,0
2013-12-02,37.269,37.949,37.269,37.729,3515756,0
2013-12-03,37.659,38.019,37.502,37.631,2539825,0
2013-12-04,36.7,37.767,36.7,37.565,4381257,0
2013-12-05,37.475,38.297,37.475,38.287,5973792,0
2013-12-06,38.602,38.602,38.126,38.254,3133008,0
2013-12-09,38.089,38.504,37.949,37.968,3542686,0
2013-12-10,38.007,38.465,37.86,38.152,3754807,0
2013-12-11,38.089,38.152,36.799,36.864,4196323,0
2013-12-12,36.799,36.912,36.201,36.441,6098776,0
2013-12-13,36.632,36.737,36.166,36.595,4108086,0
2013-12-16,36.809,36.985,36.615,36.837,3184299,0
2013-12-17,36.661,36.921,36.423,36.764,3479877,0
2013-12-18,36.827,36.859,35.89,36.846,3876342,0
2013-12-19,36.947,37.546,36.902,37.537,3103439,0
2013-12-20,37.604,37.806,37.327,37.4,5380300,0
2013-12-23,37.51,37.575,37.16,37.298,3474129,0
2013-12-24,37.242,37.447,37.206,37.298,1948573,0
2013-12-26,37.15,37.555,37.15,37.235,2016383,0
2013-12-27,37.251,37.695,37.242,37.594,2104199,0
2013-12-30,37.623,37.948,37.604,37.854,2077042,0
2013-12-31,38.019,38.278,37.873,38.001,1675786,0
2014-01-02,37.883,37.883,37.331,37.336,2627668,0
2014-01-03,37.298,37.519,37.15,37.251,1597536,0
2014-01-06,37.289,37.369,36.864,36.947,2937477,0
2014-01-07,37.206,37.715,37.026,37.7,2972068,0
2014-01-08,37.759,37.924,37.585,37.916,3182798,0
2014-01-09,37.854,38.001,37.419,37.546,3764596,0
2014-01-10,37.604,37.688,37.197,37.289,2210176,0
2014-01-13,37.197,37.4,36.587,36.67,4239109,0
2014-01-14,36.651,37.298,36.578,37.122,5354131,0
2014-01-15,37.527,40.188,37.251,40.188,11985040,0
2014-01-16,39.931,40.493,39.885,39.976,5609814,0
2014-01-17,39.754,41.306,39.523,41.093,7221837,0
2014-01-21,41.271,42.045,41.112,41.465,6199460,0
2014-01-22,41.528,42.212,41.382,41.98,6961899,0
2014-01-23,41.688,42.452,41.493,42.352,4696409,0
2014-01-24,42.175,42.23,40.569,40.608,5889997,0
2014-01-27,40.724,41.05,40.339,40.374,3184095,0
2014-01-28,40.53,40.632,40.077,40.4,4950822,0
2014-01-29,40.034,40.282,39.443,39.495,4296941,0
2014-01-30,39.939,39.976,39.378,39.849,2406997,0
2014-01-31,39.257,39.57,38.722,39.107,3597979,0
2014-02-03,40.014,40.305,38.519,38.74,6269846,0
2014-02-04,39.009,39.238,38.249,38.887,2915293,0
2014-02-05,38.74,38.749,37.585,38.396,4880230,0
2014-02-06,38.396,38.877,38.287,38.528,5128338,0
2014-02-07,38.74,39.709,38.378,39.552,4108924,0
2014-02-10,39.459,40.235,39.339,39.966,4824082,0
2014-02-11,40.179,40.578,39.821,40.355,7292910,0
2014-02-12,40.329,40.898,39.221,39.339,10080175,0
2014-02-13,37.307,38.103,36.808,37.962,12162021,0
2014-02-14,37.916,38.185,37.575,37.613,5654095,0
2014-02-18,37.777,37.777,37.479,37.519,4085055,0
2014-02-19,37.546,37.777,37.371,37.438,3457427,0
2014-02-20,37.438,37.565,36.763,37.114,5629962,0
2014-02-21,36.976,37.105,36.624,36.846,4779582,0
2014-02-24,36.846,37.194,36.7,37.025,3504443,0
2014-02-25,36.985,37.235,36.624,36.808,3500246,0
2014-02-26,37.27,37.345,36.7,37.206,4182662,0
2014-02-27,37.058,37.594,37.002,37.519,3268177,0
2014-02-28,37.546,37.767,37.105,37.327,3086319,0
2014-03-03,37.012,37.546,36.808,37.409,3995244,0
2014-03-04,37.759,37.901,36.947,37.114,4695858,0
2014-03-05,37.17,37.242,36.631,36.771,5354675,0
2014-03-06,36.837,37.02,35.608,36.052,8512566,0
2014-03-07,36.106,36.226,34.665,35.006,12402555,0
2014-03-10,35.044,35.129,34.732,34.926,7344710,0
2014-03-11,35.1,35.109,34.546,34.583,7379085,0
2014-03-12,34.501,34.996,34.167,34.962,7302290,0
2014-03-13,34.434,34.752,33.826,34.323,11047527,0
2014-03-14,34.333,34.926,33.738,33.78,9721786,0
2014-03-17,33.836,34.636,33.826,34.452,10120351,0
2014-03-18,34.51,34.761,34.352,34.602,5388208,0
2014-03-19,34.619,34.761,34.182,34.259,4833790,0
2014-03-20,34.232,34.675,34.157,34.269,9909446,0
2014-03-21,34.611,35.091,34.306,34.917,8429603,0
2014-03-24,33.936,34.157,33.291,33.788,8661583,0
2014-03-25,33.917,34.333,33.836,34.259,4840478,0
2014-03-26,34.472,34.732,33.888,33.888,6788246,0
2014-03-27,33.926,34.167,33.493,33.493,11342245,0
2014-03-28,33.557,34,33.345,33.417,5597933,0
2014-03-31,33.945,34.279,33.465,34.085,4652031,0
2014-04-01,34.101,34.361,33.788,34.283,3349634,0
2014-04-02,34.38,34.831,34.269,34.768,3275998,0
2014-04-03,34.742,34.926,34.501,34.655,3073852,0
2014-04-04,34.98,35.374,34.472,34.665,8865363,0
2014-04-07,34.546,34.752,33.521,33.53,5420316,0
2014-04-08,33.632,34.365,33.521,34.317,4026793,0
2014-04-09,34.337,34.968,34.215,34.932,4092418,0
2014-04-10,34.709,35.2,33.781,33.798,4693586,0
2014-04-11,33.622,33.857,33.28,33.363,3922071,0
2014-04-14,33.649,34.15,33.465,34.122,3864126,0
2014-04-15,34.3,34.606,33.928,34.313,4342343,0
2014-04-16,34.142,34.215,33.15,33.613,4313038,0
2014-04-17,33.483,33.613,32.954,33.27,4165748,0
2014-04-21,33.327,33.567,33.206,33.336,3181053,0
2014-04-22,33.327,33.649,33.308,33.432,5012994,0
2014-04-23,33.27,33.456,32.881,33.27,3823271,0
2014-04-24,33.837,33.837,33.001,33.038,7027440,0
2014-04-25,33.01,33.01,32.417,32.463,2437420,0
2014-04-28,32.622,32.832,31.73,32.612,3905588,0
2014-04-29,32.815,33.048,32.657,32.852,2871848,0
2014-04-30,32.723,33.131,32.556,33.028,2788401,0
2014-05-01,33.103,33.649,32.76,32.962,3196752,0
2014-05-02,32.705,33.299,32.705,32.962,2305502,0
2014-05-05,32.954,33.27,32.705,33.24,2062378,0
2014-05-06,33.084,33.084,32.342,32.444,3812722,0
2014-05-07,31.98,32.092,30.923,31.258,7888488,0
2014-05-08,31.23,31.73,31.064,31.388,4288959,0
2014-05-09,31.434,31.757,31.145,31.712,3347123,0
2014-05-12,31.277,31.582,30.964,31.155,5268721,0
2014-05-13,31.212,32.352,31.192,32.279,6406265,0
2014-05-14,32.063,32.463,31.907,32.063,4140785,0
2014-05-15,32.029,32.26,31.526,32.185,5723889,0
2014-05-16,32.102,32.332,30.988,31.272,7984868,0
2014-05-19,31.192,31.889,31.192,31.804,4918094,0
2014-05-20,31.601,31.767,31.221,31.489,4677812,0
2014-05-21,31.655,32.119,31.554,31.99,5086415,0
2014-05-22,32.304,34.012,32.296,33.539,11251441,0
2014-05-23,33.707,33.798,32.612,33.169,9146454,0
2014-05-27,33.308,33.98,33.139,33.975,4843160,0
2014-05-28,33.919,34.3,33.64,34.17,5701843,0
2014-05-29,34.317,34.476,33.994,34.365,3840554,0
2014-05-30,34.327,34.419,34.021,34.327,4693795,0
2014-06-02,33.632,34.959,33.567,34.789,5884367,0
2014-06-03,34.606,34.699,33.707,33.938,5193607,0
2014-06-04,33.781,33.857,33.474,33.632,3337230,0
2014-06-05,33.64,33.717,33.363,33.502,4440066,0
2014-06-06,33.751,33.761,33.179,33.231,4249914,0
2014-06-09,33.214,33.479,32.862,33.15,5044417,0
2014-06-10,33.26,33.28,32.966,33.26,2780235,0
2014-06-11,33.28,33.381,33.038,33.336,2093731,0
2014-06-12,33.15,33.179,32.9,32.954,2775789,0
2014-06-13,33.028,33.318,32.806,33.075,2750621,0
2014-06-16,32.938,33.427,32.89,33.093,2347084,0
2014-06-17,33.057,33.231,32.91,33.123,2486466,0
2014-06-18,33.25,33.928,33.075,33.827,4333653,0
2014-06-19,33.761,33.938,33.26,33.605,3180185,0
2014-06-20,33.857,33.857,33.01,33.196,3808925,0
2014-06-23,33.344,33.483,32.77,33.25,2799772,0
2014-06-24,33.24,34.29,32.89,33.474,5583920,0
2014-06-25,33.437,33.548,32.947,33.39,3484966,0
2014-06-26,33.318,33.427,33.01,33.188,2544464,0
2014-06-27,33.093,33.221,32.789,32.91,6926186,0
2014-06-30,33.847,34.495,33.725,33.873,7836876,0
2014-07-01,33.994,34.05,33.707,33.956,4921103,0
2014-07-02,34.002,34.419,33.899,34.419,2894931,0
2014-07-03,34.456,35.162,34.365,35.088,3585028,0
2014-07-07,35.06,35.088,34.337,34.523,4617834,0
2014-07-08,34.528,34.666,33.968,34.219,5063310,0
2014-07-09,34.491,34.592,33.897,33.996,3143846,0
2014-07-10,33.718,34.481,33.567,34.135,3436317,0
2014-07-11,34.163,34.592,34.097,34.592,2986755,0
2014-07-14,34.705,34.743,33.748,33.892,3752441,0
2014-07-15,33.866,34.321,33.866,34.173,3012555,0
2014-07-16,34.173,34.471,34.044,34.359,4536228,0
2014-07-17,34.053,34.538,33.875,34.192,4197334,0
2014-07-18,34.135,34.415,34.071,34.396,3365240,0
2014-07-21,34.359,34.695,34.284,34.554,2583820,0
2014-07-22,34.646,35.233,34.619,35.178,3164148,0
2014-07-23,35.048,35.392,34.833,35.339,4140496,0
2014-07-24,35.3,35.598,35.214,35.515,2847734,0
2014-07-25,35.468,35.57,35.372,35.524,2521301,0
2014-07-28,35.31,35.942,35.214,35.915,3977525,0
2014-07-29,35.934,36.129,35.802,35.942,3680690,0
2014-07-30,36.111,36.613,36.046,36.444,3889609,0
2014-07-31,35.561,36.39,35.561,36.185,5258548,0
2014-08-01,36.111,36.149,35.57,35.905,3591785,0
2014-08-04,35.841,36.259,35.701,36.111,3620542,0
2014-08-05,36.009,36.64,35.841,36.018,3561857,0
2014-08-06,35.841,36.327,35.767,36.149,2628240,0
2014-08-07,36.437,36.669,35.64,35.811,3456790,0
2014-08-08,35.748,36.39,35.748,36.336,3214838,0
2014-08-11,36.532,36.755,36.158,36.63,3269220,0
2014-08-12,36.577,36.736,36.307,36.603,3471677,0
2014-08-13,36.726,36.79,36.381,36.613,4073008,0
2014-08-14,37.265,38.644,36.799,38.524,11874310,0
2014-08-15,38.543,38.827,38.086,38.534,5638589,0
2014-08-18,38.552,38.776,38.189,38.301,3567409,0
2014-08-19,38.273,38.429,37.993,38.039,3508116,0
2014-08-20,38.077,38.327,37.953,38.165,2487744,0
2014-08-21,38.115,38.338,37.953,38.124,1937463,0
2014-08-22,38.179,38.338,38.105,38.195,2746078,0
2014-08-25,38.429,38.743,38.224,38.373,2360433,0
2014-08-26,38.338,38.839,38.291,38.589,2874150,0
2014-08-27,38.738,38.842,38.477,38.72,1986392,0
2014-08-28,38.644,39.195,38.589,39.119,3162211,0
2014-08-29,39.187,39.281,38.827,39.277,2508292,0
2014-09-02,39.223,39.434,39.062,39.168,2869420,0
2014-09-03,39.204,39.401,39.119,39.219,2386299,0
2014-09-04,39.223,39.548,39.045,39.045,3583658,0
2014-09-05,39.081,39.343,38.952,39.324,2554671,0
2014-09-08,39.187,39.315,39.045,39.277,3052152,0
2014-09-09,39.362,39.519,39.062,39.168,2593519,0
2014-09-10,39.315,39.595,39.134,39.268,2473775,0
2014-09-11,39.178,39.576,39.129,39.567,1486707,0
2014-09-12,39.372,39.605,39.295,39.595,2271399,0
2014-09-15,39.605,40.172,39.605,39.936,4244233,0
2014-09-16,39.912,40.156,39.698,40.034,2961488,0
2014-09-17,39.922,40.294,39.884,40.102,2056918,0
2014-09-18,40.228,40.666,40.126,40.434,2287626,0
2014-09-19,40.618,40.758,39.922,40.062,6331592,0
2014-09-22,40.053,40.294,39.931,40.062,3247056,0
2014-09-23,40.424,40.424,40.024,40.126,3106061,0
2014-09-24,40.146,40.507,40.043,40.414,2751693,0
2014-09-25,40.285,40.358,39.277,39.286,3394540,0
2014-09-26,39.605,39.605,39.019,39.286,3651215,0
2014-09-29,39.054,39.624,39.022,39.539,3001557,0
2014-09-30,39.688,40.146,39.661,40.024,3873451,0
2014-10-01,39.707,39.761,38.449,38.506,4706476,0
2014-10-02,38.486,38.71,37.917,38.552,2112203,0
2014-10-03,38.653,39.001,38.467,38.729,1705689,0
2014-10-06,38.72,38.831,38.179,38.189,2677332,0
2014-10-07,38.057,38.077,36.996,37.125,4646202,0
2014-10-08,37.318,37.712,36.907,37.646,3447539,0
2014-10-09,37.589,37.91,36.991,37.018,2567561,0
2014-10-10,36.887,37.318,36.392,36.402,3302712,0
2014-10-13,36.289,36.571,35.747,35.757,2831677,0
2014-10-14,35.952,36.345,35.747,36.046,4265396,0
2014-10-15,35.989,36.439,35.302,36.308,4727310,0
2014-10-16,35.531,36.785,35.327,35.924,3542016,0
2014-10-17,36.178,36.832,36.13,36.318,3159632,0
2014-10-20,35.782,36.111,35.026,36.055,5141249,0
2014-10-21,36.213,36.812,36.14,36.739,2664280,0
2014-10-22,36.785,37.655,36.739,37.103,3448281,0
2014-10-23,37.523,38.056,37.215,37.702,2541826,0
2014-10-24,37.852,38.114,37.346,38.095,2117940,0
2014-10-27,37.962,38.311,37.748,37.934,1783775,0
2014-10-28,38.291,38.825,38.165,38.825,2513443,0
2014-10-29,38.88,39.377,38.684,38.712,2972247,0
2014-10-30,38.563,39.488,38.563,39.396,1957308,0
2014-10-31,39.983,40.096,39.704,40.042,2964096,0
2014-11-03,40.042,40.649,39.862,40.293,2377446,0
2014-11-04,40.124,40.629,40.069,40.246,1608876,0
2014-11-05,40.163,40.454,39.826,40.414,2038339,0
2014-11-06,40.414,40.855,40.18,40.387,2226554,0
2014-11-07,40.454,40.454,39.479,39.572,3870366,0
2014-11-10,39.572,39.731,39.194,39.434,3481048,0
2014-11-11,39.497,39.704,39.272,39.544,2354262,0
2014-11-12,39.544,39.74,39.29,39.581,5731075,0
2014-11-13,37.916,39.208,37.775,38.435,9886587,0
2014-11-14,38.525,39.826,38.44,39.544,4745531,0
2014-11-17,39.386,39.591,39.039,39.506,2488309,0
2014-11-18,39.479,39.479,39.142,39.189,2287128,0
2014-11-19,39.237,39.264,38.815,39.113,3951625,0
2014-11-20,38.985,39.506,38.925,39.479,2771689,0
2014-11-21,39.854,39.854,39.554,39.581,3064848,0
2014-11-24,39.676,39.909,39.497,39.881,1857793,0
2014-11-25,39.881,40.387,39.72,40.302,2692537,0
2014-11-26,40.293,40.34,39.854,39.945,2349397,0
2014-11-28,40.051,40.134,39.684,39.807,1207887,0
2014-12-01,39.348,39.544,39.057,39.272,3655652,0
2014-12-02,39.004,39.525,38.834,39.31,2092582,0
2014-12-03,39.386,40.387,39.29,40.357,2593667,0
2014-12-04,40.246,40.507,40.051,40.498,2251637,0
2014-12-05,40.507,40.769,40.302,40.609,2762147,0
2014-12-08,40.144,40.488,39.708,39.872,2058850,0
2014-12-09,39.836,40.163,39.563,39.965,2082855,0
2014-12-10,39.768,40.086,39.085,39.189,2944145,0
2014-12-11,39.264,39.846,39.189,39.47,2258289,0
2014-12-12,38.995,39.062,38.038,38.071,2900674,0
2014-12-15,38.205,38.627,37.729,38.076,3429268,0
2014-12-16,38.028,38.487,37.589,38.028,3709488,0
2014-12-17,37.756,38.338,37.636,38.215,3170936,0
2014-12-18,38.806,40.013,38.365,39.965,4015147,0
2014-12-19,39.704,40.659,39.581,40.171,6219618,0
2014-12-22,40.171,40.274,39.348,40.171,1466502,0
2014-12-23,40.236,40.522,40.069,40.074,1737493,0
2014-12-24,40.236,40.322,39.974,40.051,710308,0
2014-12-26,40.144,40.144,39.768,39.807,923373,0
2014-12-29,39.676,39.788,39.272,39.281,1682800,0
2014-12-30,39.281,39.488,38.806,38.88,1655396,0
2014-12-31,38.88,39.113,38.468,38.778,2549772,0
2015-01-02,38.995,39.094,38.374,38.788,2201623,0
2015-01-05,38.544,38.703,37.332,37.469,2995311,0
2015-01-06,37.469,37.729,36.973,37.125,3599847,0
2015-01-07,37.287,37.456,37.042,37.324,1827111,0
2015-01-08,37.511,38.412,37.466,38.094,2086321,0
2015-01-09,38.001,38.412,37.661,38.184,1643105,0
2015-01-12,38.301,38.385,37.239,37.456,2483169,0
2015-01-13,36.994,37.971,36.506,36.934,4268871,0
2015-01-14,36.535,36.769,36.187,36.535,3150932,0
2015-01-15,36.545,36.545,35.915,36.126,3362771,0
2015-01-16,36.092,36.431,35.961,36.404,2069630,0
2015-01-20,36.535,36.727,35.934,36.197,2559990,0
2015-01-21,35.98,36.366,35.98,36.179,2092285,0
2015-01-22,36.055,37.277,35.999,37.257,2762800,0
2015-01-23,37.296,37.333,36.853,37.089,2061166,0
2015-01-26,36.788,36.816,36.082,36.545,2504949,0
2015-01-27,36.356,36.422,35.651,35.765,2345741,0
2015-01-28,36.121,36.422,35.599,35.704,3250858,0
2015-01-29,35.539,36.141,35.406,35.756,4017084,0
2015-01-30,35.511,36.037,35.267,35.511,3305743,0
2015-02-02,35.511,36.028,35.19,35.97,2350730,0
2015-02-03,36.055,36.911,35.915,36.881,2426056,0
2015-02-04,36.881,36.957,36.431,36.564,2804311,0
2015-02-05,36.17,36.769,36.17,36.441,2159025,0
2015-02-06,36.554,36.985,36.121,36.516,2086182,0
2015-02-09,36.366,36.722,36.356,36.496,1709872,0
2015-02-10,36.788,37.07,36.252,37.052,2078967,0
2015-02-11,37.052,37.484,36.751,37.379,3461506,0
2015-02-12,34.101,35.022,33.708,34.659,15272429,0
2015-02-13,34.872,36.082,34.751,35.905,5594483,0
2015-02-17,35.756,35.877,34.929,35.502,4868134,0
2015-02-18,35.585,35.915,35.361,35.511,3311983,0
2015-02-19,35.493,35.756,35.435,35.552,2943893,0
2015-02-20,35.603,35.999,35.351,35.887,4258902,0
2015-02-23,35.877,36.179,35.511,36.179,2741570,0
2015-02-24,36.252,36.394,35.8,36.232,3360744,0
2015-02-25,36.319,36.431,36.187,36.28,2274536,0
2015-02-26,36.309,36.769,36.161,36.309,3100777,0
2015-02-27,36.375,36.574,36.064,36.309,3035711,0
2015-03-02,35.97,36.574,35.934,36.242,2322693,0
2015-03-03,36.037,36.224,35.613,35.727,3069744,0
2015-03-04,35.641,35.829,35.276,35.511,4251421,0
2015-03-05,35.594,36.261,35.435,36.204,2974048,0
2015-03-06,36.073,36.412,35.791,35.887,2631178,0
2015-03-09,35.896,36.16,35.746,36.111,3380892,0
2015-03-10,35.839,35.942,35.632,35.641,4313056,0
2015-03-11,35.575,35.8,35.304,35.52,2544637,0
2015-03-12,35.425,36.506,34.965,35.136,4276651,0
2015-03-13,34.957,35.171,34.251,34.581,4125069,0
2015-03-16,34.732,34.92,34.467,34.91,2245516,0
2015-03-17,34.862,35.136,34.515,34.553,2330889,0
2015-03-18,34.553,35.286,34.317,35.041,3489575,0
2015-03-19,34.947,35.155,34.42,34.477,4018833,0
2015-03-20,34.664,35.227,34.477,35.06,4252061,0
2015-03-23,34.307,34.609,34.214,34.412,4146889,0
2015-03-24,34.438,34.561,33.66,33.679,6621697,0
2015-03-25,33.621,33.903,33.454,33.575,4861687,0
2015-03-26,33.285,33.519,33.125,33.396,5504420,0
2015-03-27,33.481,33.481,32.851,32.973,5296740,0
2015-03-30,33.03,33.294,32.889,33.235,3665532,0
2015-03-31,33.201,33.537,32.937,33.313,3135006,0
2015-04-01,33.255,33.285,32.823,33.133,2967447,0
2015-04-02,33.182,33.752,33.012,33.472,4659649,0
2015-04-06,33.217,33.951,33.077,33.849,2860042,0
2015-04-07,33.884,33.97,33.604,33.636,3439998,0
2015-04-08,33.74,33.899,33.439,33.805,3478473,0
2015-04-09,33.684,33.899,33.457,33.73,3481409,0
2015-04-10,33.74,33.768,33.212,33.476,4413760,0
2015-04-13,33.608,33.674,33.39,33.419,2628696,0
2015-04-14,33.316,33.957,33.248,33.855,4743604,0
2015-04-15,33.928,34.684,33.73,34.664,4021399,0
2015-04-16,34.514,34.6,34.185,34.315,3340814,0
2015-04-17,34.061,34.495,33.645,33.948,4893427,0
2015-04-20,34.043,34.382,33.786,33.967,3025753,0
2015-04-21,34.155,34.175,33.73,33.976,3385203,0
2015-04-22,33.986,34.254,33.938,34.108,1993577,0
2015-04-23,33.986,34.374,33.957,34.249,1802970,0
2015-04-24,34.315,34.315,33.899,34.089,2411751,0
2015-04-27,34.089,34.523,33.938,34.325,2887973,0
2015-04-28,34.382,34.609,34.098,34.543,1574598,0
2015-04-29,34.325,34.984,34.24,34.732,3262957,0
2015-04-30,34.486,34.882,34.136,34.212,2710707,0
2015-05-01,34.644,34.722,34.286,34.627,1353392,0
2015-05-04,34.636,34.901,34.561,34.644,1577916,0
2015-05-05,34.486,34.6,33.835,33.89,2252866,0
2015-05-06,33.845,34.004,33.339,33.4,3083394,0
2015-05-07,33.439,33.758,33.248,33.57,1976237,0
2015-05-08,33.684,33.864,33.362,33.645,2743766,0
2015-05-11,33.297,33.449,32.824,32.995,5580030,0
2015-05-12,32.779,33.078,32.672,32.9,3818802,0
2015-05-13,32.938,33.385,32.797,33.316,5288818,0
2015-05-14,33.626,34.033,33.513,33.938,3677674,0
2015-05-15,33.976,34.07,33.4,33.41,4110133,0
2015-05-18,33.381,33.485,32.789,32.842,6572889,0
2015-05-19,32.74,33.541,32.628,33.362,4789827,0
2015-05-20,33.41,33.674,33.194,33.343,5085186,0
2015-05-21,29.304,30.323,29.114,29.984,27277444,0
2015-05-22,29.87,31.39,29.691,31.277,12784069,0
2015-05-26,31.116,31.277,30.511,30.73,6026570,0
2015-05-27,30.834,31.239,30.748,31.163,5066456,0
2015-05-28,31.153,31.475,30.984,31.39,3879511,0
2015-05-29,31.39,31.54,31.116,31.522,7654039,0
2015-06-01,31.428,31.522,31.023,31.292,4582557,0
2015-06-02,31.183,31.692,31.125,31.461,5885562,0
2015-06-03,31.522,31.929,31.342,31.371,3482712,0
2015-06-04,31.153,31.966,31.088,31.966,5767363,0
2015-06-05,31.966,32.088,31.637,32.033,5340143,0
2015-06-08,32.04,32.069,31.069,31.297,4428274,0
2015-06-09,31.116,31.513,31.116,31.239,4343851,0
2015-06-10,32.013,32.013,31.314,31.653,5763238,0
2015-06-11,31.653,32.05,31.522,31.786,3310919,0
2015-06-12,31.617,31.722,31.398,31.597,2998806,0
2015-06-15,31.475,31.722,31.116,31.663,3849325,0
2015-06-16,31.569,31.834,31.428,31.663,2606657,0
2015-06-17,31.757,32.013,31.672,31.881,3199804,0
2015-06-18,31.909,32.155,31.824,31.861,3523506,0
2015-06-19,31.919,32.088,31.786,32.023,7115565,0
2015-06-22,32.088,32.542,32.033,32.456,3783525,0
2015-06-23,32.721,32.77,32.238,32.608,4142121,0
2015-06-24,32.523,32.57,31.221,31.314,5632267,0
2015-06-25,31.332,31.418,30.637,30.814,6432563,0
2015-06-26,30.671,30.994,30.428,30.54,4971834,0
2015-06-29,30.238,30.55,29.85,29.889,5091039,0
2015-06-30,30.087,30.193,29.654,29.786,3558145,0
2015-07-01,30.466,30.466,29.691,29.815,2947735,0
2015-07-02,29.729,29.938,29.615,29.729,2970089,0
2015-07-06,29.465,29.719,29.351,29.541,3027202,0
2015-07-07,29.672,29.85,29.172,29.823,3948077,0
2015-07-08,30.013,30.013,28.959,29.046,4705100,0
2015-07-09,29.168,29.416,28.722,28.807,4949941,0
2015-07-10,29.177,29.348,28.856,29.046,2491407,0
2015-07-13,29.13,29.396,28.949,29.338,2798617,0
2015-07-14,29.396,29.519,29.16,29.32,3069197,0
2015-07-15,29.624,29.804,29.358,29.558,4468121,0
2015-07-16,29.558,29.777,29.482,29.634,4057384,0
2015-07-17,29.586,29.624,29.396,29.558,3692649,0
2015-07-20,29.605,29.699,29.301,29.368,4280630,0
2015-07-21,29.274,29.348,28.712,29.32,3475201,0
2015-07-22,29.12,29.661,28.876,29.568,3734159,0
2015-07-23,29.644,30.544,29.529,29.805,4955736,0
2015-07-24,29.86,30.013,29.453,29.519,3232044,0
2015-07-27,29.301,29.453,29.065,29.235,4134609,0
2015-07-28,29.426,29.529,29.206,29.377,4218155,0
2015-07-29,29.32,29.586,29.245,29.387,3696953,0
2015-07-30,29.328,30.031,29.274,29.966,2617409,0
2015-07-31,30.013,30.013,29.519,29.568,2783235,0
2015-08-03,29.586,29.85,29.017,29.13,1937870,0
2015-08-04,29.084,29.196,28.894,29.027,2242244,0
2015-08-05,29.293,29.653,28.997,29.301,3417572,0
2015-08-06,29.387,29.426,28.967,29.13,2964101,0
2015-08-07,29.036,29.32,28.92,28.968,2013415,0
2015-08-10,29.186,30.071,29.186,29.899,2995734,0
2015-08-11,29.758,29.767,29.007,29.15,2073379,0
2015-08-12,28.997,29.416,28.741,29.416,3074117,0
2015-08-13,29.368,29.482,28.988,29.065,2116347,0
2015-08-14,28.903,29.235,28.903,29.186,2544925,0
2015-08-17,28.712,29.007,28.477,28.988,3632598,0
2015-08-18,28.856,29.168,28.398,28.741,3520923,0
2015-08-19,28.664,28.731,28.028,28.267,6891506,0
2015-08-20,30.355,30.65,28.93,29.216,14858359,0
2015-08-21,28.894,29.605,28.674,28.674,7465473,0
2015-08-24,27.593,29.274,27.413,28.353,9498390,0
2015-08-25,28.959,28.959,27.573,27.593,7002022,0
2015-08-26,28.134,29.084,27.963,29.027,5812999,0
2015-08-27,29.283,29.84,29.168,29.796,4593952,0
2015-08-28,29.748,30.213,29.718,30.013,3471302,0
2015-08-31,29.919,30.412,29.815,30.336,5131151,0
2015-09-01,29.491,29.69,29.235,29.377,4704150,0
2015-09-02,29.823,29.85,29.32,29.681,3001950,0
2015-09-03,29.681,30.08,29.529,29.605,3279661,0
2015-09-04,29.186,29.377,28.968,29.017,3670527,0
2015-09-08,29.328,29.948,29.216,29.889,3688962,0
2015-09-09,30.117,30.317,29.491,29.539,2628787,0
2015-09-10,29.491,30.031,29.377,29.767,2546212,0
2015-09-11,29.596,29.985,29.472,29.975,2033327,0
2015-09-14,30.013,30.013,29.472,29.558,2216224,0
2015-09-15,29.786,30.583,29.634,30.554,3993752,0
2015-09-16,30.392,30.83,30.288,30.715,2170709,0
2015-09-17,30.695,31.067,30.524,30.573,2902408,0
2015-09-18,30.195,30.487,29.586,29.767,8279753,0
2015-09-21,29.832,30.108,29.568,29.634,2834964,0
2015-09-22,28.75,28.846,28.228,28.54,5983250,0
2015-09-23,28.609,28.648,28.038,28.19,2726527,0
2015-09-24,28,28.37,27.631,27.993,3517455,0
2015-09-25,28.078,28.19,27.878,28.068,5120616,0
2015-09-28,27.868,28.153,27.613,27.622,3205695,0
2015-09-29,27.764,28.219,27.345,27.479,3430212,0
2015-09-30,27.716,28.219,27.288,28.096,4919180,0
2015-10-01,28.143,28.237,27.403,27.754,3274817,0
2015-10-02,27.422,28.408,27.383,28.408,2884269,0
2015-10-05,28.648,29.377,28.589,29.32,2461821,0
2015-10-06,29.274,29.975,29.274,29.738,3051361,0
2015-10-07,29.92,30.329,29.661,30.1,3547287,0
2015-10-08,30.188,30.817,30.033,30.807,3968606,0
2015-10-09,30.837,31.685,30.837,31.656,4994618,0
2015-10-12,32.047,32.134,31.199,31.857,4588380,0
2015-10-13,31.599,32.335,31.408,31.915,3629011,0
2015-10-14,31.943,32.411,31.906,32.345,3357177,0
2015-10-15,32.106,32.248,31.857,32.248,3181630,0
2015-10-16,32.258,32.296,31.962,32.287,2436975,0
2015-10-19,32.211,32.383,32.077,32.154,1703291,0
2015-10-20,32.01,32.305,31.981,32.192,2113574,0
2015-10-21,32.248,32.315,31.809,31.886,3088196,0
2015-10-22,32.038,32.839,31.829,32.821,2878803,0
2015-10-23,32.937,33.231,32.667,33.097,3056141,0
2015-10-26,32.383,32.487,31.609,31.648,3532016,0
2015-10-27,31.476,32.02,31.37,31.848,4112844,0
2015-10-28,32.038,32.535,31.866,32.516,2809564,0
2015-10-29,32.201,32.516,32.086,32.229,1814245,0
2015-10-30,32.429,32.545,31.876,32.458,1990954,0
2015-11-02,32.393,32.829,32.325,32.821,2291423,0
2015-11-03,32.726,33.156,32.631,32.928,2110785,0
2015-11-04,32.928,32.964,32.238,32.287,2968979,0
2015-11-05,32.411,33.031,32.393,32.648,3466966,0
2015-11-06,32.42,32.878,32.345,32.839,2424299,0
2015-11-09,32.756,32.821,32.42,32.593,2327092,0
2015-11-10,32.467,32.487,31.705,31.819,2548636,0
2015-11-11,31.962,31.991,30.847,30.959,4086762,0
2015-11-12,30.252,30.969,30.252,30.396,4344443,0
2015-11-13,29.959,30.426,29.433,29.89,4169199,0
2015-11-16,29.861,30.216,29.767,30.063,2926358,0
2015-11-17,30.053,30.482,29.728,29.881,3997517,0
2015-11-18,29.786,30.043,29.366,29.633,6004602,0
2015-11-19,29.93,30.053,28.754,29.567,7548490,0
2015-11-20,29.708,29.832,29.116,29.643,3523529,0
2015-11-23,29.699,30.158,29.528,29.604,2483167,0
2015-11-24,29.414,29.681,29.299,29.528,2141269,0
2015-11-25,29.585,29.604,29.317,29.366,1953141,0
2015-11-27,29.375,29.499,29.203,29.299,994274,0
2015-11-30,29.336,29.575,29.223,29.271,3053628,0
2015-12-01,28.916,29.595,28.851,29.567,2591295,0
2015-12-02,29.451,29.718,29.308,29.528,2645937,0
2015-12-03,29.613,29.623,29.003,29.461,4236918,0
2015-12-04,29.49,29.89,29.232,29.861,3367035,0
2015-12-07,29.881,30.207,29.786,30.1,5519932,0
2015-12-08,29.832,29.967,29.604,29.671,3790369,0
2015-12-09,29.613,29.767,28.651,28.754,3371644,0
2015-12-10,28.754,29.116,28.498,28.821,3329011,0
2015-12-11,28.201,28.363,27.629,27.743,3527510,0
2015-12-14,28.038,28.038,27.017,27.37,4927380,0
2015-12-15,27.61,27.694,27.229,27.275,7150655,0
2015-12-16,27.283,27.953,27.238,27.629,3835680,0
2015-12-17,27.743,27.743,26.808,27.017,4082677,0
2015-12-18,26.817,26.988,26.168,26.349,8206625,0
2015-12-21,26.578,26.578,26.196,26.349,3350171,0
2015-12-22,24.497,25.584,24.066,25.041,10989148,0
2015-12-23,25.126,25.689,25.09,25.318,5767661,0
2015-12-24,25.451,25.93,25.26,25.318,2576892,0
2015-12-28,25.289,25.556,24.984,25.366,3694835,0
2015-12-29,25.431,25.749,25.303,25.663,3359471,0
2015-12-30,25.565,25.788,25.565,25.653,2820781,0
2015-12-31,25.604,25.653,25.328,25.328,3209662,0
2016-01-04,24.974,25.051,24.64,24.841,4409499,0
2016-01-05,24.906,24.992,24.211,24.248,4179459,0
2016-01-06,23.844,24.133,23.662,23.739,3741332,0
2016-01-07,23.22,23.519,22.259,22.469,6252216,0
2016-01-08,22.555,22.658,22.046,22.115,4219825,0
2016-01-11,22.306,22.315,21.604,22.095,4161584,0
2016-01-12,22.306,22.404,21.436,21.73,3910205,0
2016-01-13,21.884,22.413,21.518,21.653,6163173,0
2016-01-14,21.777,22.523,21.768,22.32,5369517,0
2016-01-15,21.47,21.643,20.634,21.392,6726101,0
2016-01-19,21.692,21.71,20.462,20.625,5544153,0
2016-01-20,20.354,20.729,19.864,20.527,3663213,0
2016-01-21,20.644,20.966,20.296,20.527,3351606,0
2016-01-22,20.951,21.286,20.517,20.681,2996320,0
2016-01-25,20.729,20.743,20.364,20.404,3140013,0
2016-01-26,20.442,21.22,20.432,21.182,4961159,0
2016-01-27,21.085,21.383,20.417,20.487,3516570,0
2016-01-28,20.691,20.788,20.432,20.654,3810708,0
2016-01-29,20.828,21.518,20.566,21.085,4894534,0
2016-02-01,20.854,21.056,20.556,21.019,3640534,0
2016-02-02,20.854,21.118,20.676,20.729,3617991,0
2016-02-03,21.286,21.494,20.492,21.346,3958744,0
2016-02-04,20.921,22.259,20.644,21.71,3398681,0
2016-02-05,21.7,22.191,21.575,21.768,3932862,0
2016-02-08,21.47,21.715,21.182,21.489,4122860,0
2016-02-09,21.22,21.768,21.147,21.192,3157393,0
2016-02-10,21.402,21.989,21.25,21.518,4205862,0
2016-02-11,21.115,21.192,20.404,20.892,5015152,0
2016-02-12,20.364,21.205,20.086,21.047,4837665,0
2016-02-16,21.23,22.249,21.037,22.201,5237642,0
2016-02-17,22.315,22.749,22.268,22.643,5516156,0
2016-02-18,22.086,23.394,22.019,23.008,9538286,0
2016-02-19,22.988,23.839,22.788,23.691,5815511,0
2016-02-22,23.912,24.479,23.912,24.008,4243590,0
2016-02-23,23.807,23.932,23.354,23.384,4247001,0
2016-02-24,23.21,24.08,22.961,24.027,4308622,0
2016-02-25,24.008,24.008,23.499,23.682,3717649,0
2016-02-26,23.922,24.576,23.44,24.152,3572442,0
2016-02-29,24.075,24.172,23.844,23.882,3956889,0
2016-03-01,24.075,24.796,23.932,24.556,2776907,0
2016-03-02,24.499,24.855,24.211,24.699,2608436,0
2016-03-03,24.768,25.161,24.451,25.066,3010962,0
2016-03-04,25.133,25.354,24.729,24.998,4194002,0
2016-03-07,24.825,26.2,24.576,25.834,5652776,0
2016-03-08,25.565,25.7,24.879,24.951,2978623,0
2016-03-09,25.142,25.546,25.086,25.161,4101857,0
2016-03-10,24.777,25.565,24.777,25.316,3466858,0
2016-03-11,25.594,26.027,25.176,26.017,3930634,0
2016-03-14,25.75,26.036,25.354,25.584,3631324,0
2016-03-15,25.47,25.519,24.673,24.835,3259674,0
2016-03-16,24.69,25.354,24.479,25.278,2223021,0
2016-03-17,25.364,25.73,25.258,25.633,2191906,0
2016-03-18,25.75,26.449,25.499,26.19,4338993,0
2016-03-21,25.556,25.961,25.499,25.759,3433940,0
2016-03-22,25.546,26.219,25.499,26.104,2493541,0
2016-03-23,26.144,26.154,25.258,25.364,2126183,0
2016-03-24,25.249,25.421,24.673,25.326,1918880,0
2016-03-28,25.374,25.72,25.335,25.46,1469075,0
2016-03-29,25.335,26.246,25.096,26.209,2480500,0
2016-03-30,26.307,26.441,25.374,25.633,3048242,0
2016-03-31,25.68,26.247,25.633,26.238,2593163,0
2016-04-01,25.952,26.144,25.565,25.932,2617861,0
2016-04-04,25.853,25.853,25.509,25.594,1679360,0
2016-04-05,25.48,25.796,25.21,25.604,2737878,0
2016-04-06,25.653,25.751,25.097,25.711,3127501,0
2016-04-07,25.508,25.681,24.723,24.897,3022818,0
2016-04-08,25.139,25.556,24.889,24.985,1968869,0
2016-04-11,25.082,25.721,24.815,25.285,1973195,0
2016-04-12,25.295,25.459,24.879,25.295,1921000,0
2016-04-13,25.479,25.846,25.401,25.846,2040860,0
2016-04-14,25.449,25.449,24.414,24.82,3286445,0
2016-04-15,24.82,24.82,24.258,24.317,2955668,0
2016-04-18,23.766,24.036,23.543,23.988,4542910,0
2016-04-19,24.133,24.315,23.61,23.658,2957882,0
2016-04-20,23.524,23.6,22.689,23.348,5202264,0
2016-04-21,23.398,23.524,23.321,23.34,2650521,0
2016-04-22,23.368,23.9,23.319,23.464,2165076,0
2016-04-25,23.34,23.813,23.331,23.736,2570208,0
2016-04-26,23.756,23.969,23.678,23.746,2389015,0
2016-04-27,23.678,23.959,23.582,23.94,2039189,0
2016-04-28,23.861,23.9,23.504,23.533,2413087,0
2016-04-29,23.398,23.398,22.633,22.884,3652667,0
2016-05-02,22.933,23.029,22.458,22.554,2256549,0
2016-05-03,22.421,22.421,22.032,22.265,2646470,0
2016-05-04,22.138,22.293,22.023,22.167,2584715,0
2016-05-05,22.245,22.361,22.042,22.091,3089128,0
2016-05-06,21.974,22.491,21.78,22.411,2585013,0
2016-05-09,22.449,22.462,22.187,22.274,1980871,0
2016-05-10,22.421,22.719,22.274,22.719,2072759,0
2016-05-11,22.709,22.845,22.487,22.584,2196531,0
2016-05-12,22.719,22.788,22.1,22.255,2572107,0
2016-05-13,22.148,22.589,22.023,22.303,2510474,0
2016-05-16,22.265,22.749,22.138,22.642,1578696,0
2016-05-17,22.604,23.122,22.516,22.835,2276225,0
2016-05-18,22.864,23.18,22.756,23.068,2136787,0
2016-05-19,22.864,23.02,22.509,22.652,1963728,0
2016-05-20,22.68,23.494,22.68,23.445,2642473,0
2016-05-23,23.435,23.937,23.407,23.9,2847403,0
2016-05-24,23.998,24.509,23.998,24.404,3942414,0
2016-05-25,24.5,25.469,24.5,24.703,5346658,0
2016-05-26,22.855,24.312,22.749,24.104,7761825,0
2016-05-27,24.267,24.824,24.142,24.5,4375264,0
2016-05-31,24.472,24.87,24.346,24.703,3627743,0
2016-06-01,23.658,24.423,23.271,24.267,4622739,0
2016-06-02,24.036,24.559,23.628,24.192,2980419,0
2016-06-03,24.192,24.239,23.785,24.142,2494491,0
2016-06-06,24.231,24.346,24.104,24.211,2477672,0
2016-06-07,24.202,24.395,24.133,24.239,2329147,0
2016-06-08,24.336,24.514,24.239,24.336,2533685,0
2016-06-09,24.258,24.326,23.94,24.104,2058544,0
2016-06-10,23.881,24.045,23.61,23.717,1975509,0
2016-06-13,23.707,24.016,23.563,23.582,3010418,0
2016-06-14,23.484,23.785,23.266,23.435,3879537,0
2016-06-15,23.474,23.92,23.358,23.648,4156558,0
2016-06-16,23.435,23.794,23.368,23.688,2254561,0
2016-06-17,23.717,24.172,23.474,24.064,3558954,0
2016-06-20,24.366,24.666,24.248,24.5,2594019,0
2016-06-21,24.519,24.597,24.385,24.509,2852343,0
2016-06-22,24.462,24.758,24.356,24.385,2030015,0
2016-06-23,24.656,25.197,24.453,25.187,2293787,0
2016-06-24,23.717,24.481,23.717,23.93,5424616,0
2016-06-27,23.698,23.717,22.158,22.227,4361044,0
2016-06-28,22.381,22.709,22.255,22.439,3236779,0
2016-06-29,22.768,23.813,22.739,23.688,5388402,0
2016-06-30,23.618,23.832,23.271,23.804,3345114,0
2016-07-01,23.756,24.064,23.393,23.514,2717674,0
2016-07-05,23.368,23.398,22.642,22.729,2082746,0
2016-07-06,22.633,22.874,22.341,22.845,2067262,0
2016-07-07,22.99,23.398,22.899,23.175,1876334,0
2016-07-08,23.388,23.799,23.296,23.756,2195337,0
2016-07-11,23.91,24.084,23.638,23.638,1562813,0
2016-07-12,24.211,24.509,24.045,24.356,3170035,0
2016-07-13,24.423,24.86,24.221,24.693,2440876,0
2016-07-14,25.036,25.095,24.558,24.666,2573190,0
2016-07-15,24.791,24.831,24.508,24.646,1654451,0
2016-07-18,24.46,24.918,24.421,24.918,1409986,0
2016-07-19,24.753,25.201,24.324,24.908,2686434,0
2016-07-20,24.928,25.3,24.763,25.26,1312862,0
2016-07-21,25.181,25.455,25.046,25.347,1603945,0
2016-07-22,25.445,25.835,25.133,25.815,2611149,0
2016-07-25,25.845,25.924,25.553,25.709,1948468,0
2016-07-26,25.786,26.001,25.679,25.944,1908072,0
2016-07-27,26.109,26.284,25.581,25.729,2326566,0
2016-07-28,25.709,25.84,25.591,25.719,1316428,0
2016-07-29,25.679,25.835,25.241,25.699,2637795,0
2016-08-01,25.65,26.119,25.181,25.991,2962467,0
2016-08-02,25.991,26.099,25.28,25.406,1967512,0
2016-08-03,25.319,25.63,25.27,25.562,932018,0
2016-08-04,25.65,25.825,25.572,25.795,946996,0
2016-08-05,25.914,26.459,25.815,26.449,1636224,0
2016-08-08,26.509,26.771,26.499,26.771,1713479,0
2016-08-09,26.811,27.006,26.586,26.996,2536907,0
2016-08-10,27.016,27.094,26.811,26.937,2370318,0
2016-08-11,27.181,27.747,27.112,27.416,2159381,0
2016-08-12,27.328,27.757,27.298,27.747,2689411,0
2016-08-15,27.728,28.157,27.728,28.089,2692649,0
2016-08-16,27.999,28.284,27.767,28.234,2815882,0
2016-08-17,27.621,28.284,27.621,28.122,3584939,0
2016-08-18,30.292,33.062,30.243,33.042,15909744,0
2016-08-19,32.741,33.891,32.536,33.853,7751868,0
2016-08-22,33.843,34.115,33.53,33.853,4787090,0
2016-08-23,34.018,34.39,33.91,34.125,3669301,0
2016-08-24,34.291,34.594,33.853,33.965,3360315,0
2016-08-25,33.823,34.476,33.687,34.175,3381450,0
2016-08-26,34.233,34.613,33.881,34.125,3236359,0
2016-08-29,34.233,34.516,34.165,34.261,1962774,0
2016-08-30,34.271,34.36,33.863,34.048,1898866,0
2016-08-31,33.95,34.125,33.482,33.735,2852243,0
2016-09-01,33.881,34.125,33.579,34.067,2110264,0
2016-09-02,34.291,34.33,33.891,34.038,1722522,0
2016-09-06,33.891,34.203,33.843,34.194,2064768,0
2016-09-07,34.233,34.797,34.165,34.585,2738923,0
2016-09-08,34.545,34.594,34.12,34.194,2062503,0
2016-09-09,33.843,34.105,33.316,33.423,2895617,0
2016-09-12,33.121,34.32,33.042,34.261,3009047,0
2016-09-13,34.233,34.39,33.716,33.881,2964600,0
2016-09-14,33.784,34.1,33.472,33.725,1987258,0
2016-09-15,33.687,34.516,33.687,34.185,2697813,0
2016-09-16,34.057,34.223,33.754,33.95,4004456,0
2016-09-19,34.203,35.177,34.086,34.76,3203963,0
2016-09-20,34.973,35.197,34.105,34.115,2462715,0
2016-09-21,34.496,35.159,34.394,34.822,3580747,0
2016-09-22,34.992,35.207,34.761,35.072,1691769,0
2016-09-23,35.012,35.159,34.476,34.78,2083494,0
2016-09-26,34.008,34.916,33.989,34.31,3138250,0
2016-09-27,34.281,35.047,34.185,34.476,2113207,0
2016-09-28,34.575,34.711,34.008,34.281,2652171,0
2016-09-29,34.261,34.525,33.668,33.872,3367846,0
2016-09-30,34.291,35.052,34.057,34.936,3648817,0
2016-10-03,34.701,34.75,34.125,34.486,3053727,0
2016-10-04,34.486,34.76,33.92,33.989,2718139,0
2016-10-05,34.263,34.66,34.176,34.263,2114523,0
2016-10-06,34.243,34.401,33.97,34.116,2362892,0
2016-10-07,34.176,34.263,33.91,34.077,2727844,0
2016-10-10,34.234,34.406,34.008,34.018,2084190,0
2016-10-11,34.087,34.136,33.185,33.42,2744700,0
2016-10-12,33.537,33.587,33.086,33.205,2656049,0
2016-10-13,32.89,33.381,32.644,33.215,2939008,0
2016-10-14,33.391,33.557,32.759,32.88,2569584,0
2016-10-17,33.027,33.145,32.754,32.773,2821898,0
2016-10-18,33.086,33.205,32.764,32.999,1362675,0
2016-10-19,32.9,33.527,32.627,33.027,4145429,0
2016-10-20,33.057,33.411,32.793,33.215,1669797,0
2016-10-21,33.009,33.407,32.724,33.263,1549945,0
2016-10-24,33.263,33.489,33.185,33.381,1758524,0
2016-10-25,33.215,33.381,33.054,33.341,2437676,0
2016-10-26,33.106,33.527,33.067,33.341,2200354,0
2016-10-27,33.587,33.9,33.086,33.145,2466415,0
2016-10-28,33.224,33.489,32.979,33.106,2083946,0
2016-10-31,33.086,33.518,32.969,33.283,3343817,0
2016-11-01,33.283,33.321,31.802,32.448,5087229,0
2016-11-02,32.498,32.87,31.757,31.792,3394200,0
2016-11-03,31.87,31.998,31.714,31.822,4120139,0
2016-11-04,30.723,30.899,29.772,29.86,8477091,0
2016-11-07,30.586,31.508,30.331,31.488,4859372,0
2016-11-08,31.518,31.959,31.144,31.86,3020593,0
2016-11-09,31.077,32.999,30.626,32.548,5071003,0
2016-11-10,32.587,33.312,32.136,32.812,4121985,0
2016-11-11,32.822,33.263,32.616,33.205,4006416,0
2016-11-14,33.205,34.415,33.175,34.253,4476438,0
2016-11-15,34.166,34.626,33.862,34.195,4425454,0
2016-11-16,34.077,34.312,33.714,34.057,4055570,0
2016-11-17,37.707,38.245,36.028,36.185,13983861,0
2016-11-18,36.107,36.631,36.009,36.283,4576290,0
2016-11-21,36.283,36.705,35.951,36.402,3662336,0
2016-11-22,36.568,36.705,35.867,36.009,3888466,0
2016-11-23,35.969,36.087,35.586,35.646,3283982,0
2016-11-25,35.616,35.921,35.41,35.901,1488943,0
2016-11-28,35.725,36.048,35.5,35.725,2190412,0
2016-11-29,35.725,36.147,35.519,35.802,2796485,0
2016-11-30,35.852,36.176,35.735,35.852,2882704,0
2016-12-01,35.46,36.147,34.66,34.754,4546049,0
2016-12-02,34.675,35.39,34.665,35.264,3034547,0
2016-12-05,35.519,35.606,34.563,34.774,4466477,0
2016-12-06,34.891,35.4,34.764,35.274,3421394,0
2016-12-07,34.048,35.793,34.048,35.773,3855309,0
2016-12-08,35.783,36.097,35.44,35.606,2611441,0
2016-12-09,35.744,36.033,35.455,35.706,2923515,0
2016-12-12,35.5,35.754,34.842,35.157,2661891,0
2016-12-13,35.41,35.911,35.234,35.303,3651565,0
2016-12-14,35.087,36.028,35.087,35.48,4189849,0
2016-12-15,35.51,36.402,35.44,36.273,4070146,0
2016-12-16,36.273,36.588,35.567,35.744,9203382,0
2016-12-19,35.754,36.053,35.567,36.028,2537641,0
2016-12-20,36.195,36.392,35.911,36.117,2293230,0
2016-12-21,36.097,36.529,35.686,35.696,1757087,0
2016-12-22,35.852,36.166,35.303,35.519,2603191,0
2016-12-23,35.47,35.822,35.39,35.616,1087041,0
2016-12-27,35.586,36.033,35.548,35.901,1078826,0
2016-12-28,35.969,36.097,35.107,35.137,1419119,0
2016-12-29,35.018,35.42,34.812,34.988,1521672,0
2016-12-30,35.147,35.264,34.459,34.588,2129955,0
2017-01-03,34.754,35.49,34.411,34.881,3199768,0
2017-01-04,34.871,35.443,34.694,35.148,2458190,0
2017-01-05,35.158,35.325,34.684,34.861,1812555,0
2017-01-06,34.861,35.206,34.664,34.733,1702135,0
2017-01-09,34.822,34.97,34.634,34.733,1967578,0
2017-01-10,34.783,35.216,34.664,34.753,2937702,0
2017-01-11,34.753,35.373,34.753,35.148,2959162,0
2017-01-12,35.019,35.373,34.586,35.305,2079805,0
2017-01-13,35.305,35.6,35.286,35.423,1213589,0
2017-01-17,35.226,35.463,34.96,35.059,1230533,0
2017-01-18,35.196,35.493,34.911,35.483,1287594,0
2017-01-19,35.383,35.68,35.108,35.325,2597658,0
2017-01-20,35.383,35.985,35.335,35.857,2350178,0
2017-01-23,35.788,35.975,35.266,35.67,1407677,0
2017-01-24,35.788,37.124,35.735,36.991,2880684,0
2017-01-25,37.395,37.956,37.238,37.415,3141499,0
2017-01-26,37.485,37.592,36.725,37.07,1924144,0
2017-01-27,37.178,37.331,36.774,37.228,1854449,0
2017-01-30,37.956,38.42,37.335,37.532,3426121,0
2017-01-31,37.316,37.879,36.951,37.779,2236623,0
2017-02-01,38.006,38.154,37.36,37.513,1820716,0
2017-02-02,37.355,37.819,37.051,37.702,1536716,0
2017-02-03,37.779,37.966,37.562,37.739,1480283,0
2017-02-06,37.642,38.088,37.592,37.819,2325736,0
2017-02-07,37.956,38.322,37.894,38.283,2464216,0
2017-02-08,38.164,38.45,37.889,38.41,2073706,0
2017-02-09,38.352,39.042,38.223,38.756,3172449,0
2017-02-10,38.874,39.16,38.42,38.903,2740476,0
2017-02-13,39.052,39.279,38.933,39.022,2578758,0
2017-02-14,39.337,39.337,38.805,38.963,2919320,0
2017-02-15,38.805,38.943,38.303,38.381,4415052,0
2017-02-16,40.225,41.585,39.791,39.988,8212451,0
2017-02-17,39.731,40.402,39.446,39.604,3824317,0
2017-02-21,39.594,40.106,39.545,39.948,2892177,0
2017-02-22,39.831,40.195,39.751,40.126,2734744,0
2017-02-23,40.225,40.53,39.879,40.363,3046018,0
2017-02-24,40.086,40.471,39.899,40.373,2923169,0
2017-02-27,40.293,40.797,40.195,40.688,3168547,0
2017-02-28,40.787,41.368,40.708,41.241,3443213,0
2017-03-01,41.428,42.532,41.241,42.404,4630471,0
2017-03-02,42.522,42.532,41.649,41.664,3567836,0
2017-03-03,41.733,42.226,41.644,42.197,2542332,0
2017-03-06,41.98,42.093,41.654,41.97,2251633,0
2017-03-07,41.832,42.472,41.753,42.058,2919044,0
2017-03-08,42.048,42.226,41.526,41.556,3774370,0
2017-03-09,41.368,41.649,41.161,41.388,1992526,0
2017-03-10,41.438,41.802,41.299,41.556,2251060,0
2017-03-13,41.585,41.792,41.339,41.398,3184679,0
2017-03-14,41.398,41.566,41.156,41.438,2630841,0
2017-03-15,41.714,41.841,41.299,41.625,2242020,0
2017-03-16,41.635,41.841,41.428,41.605,3226732,0
2017-03-17,41.654,41.832,41.467,41.467,3706849,0
2017-03-20,41.605,41.714,41.339,41.358,2363549,0
2017-03-21,41.418,41.496,40.265,40.333,2959596,0
2017-03-22,40.392,40.491,40.058,40.402,2635032,0
2017-03-23,40.383,40.708,40.215,40.323,3466211,0
2017-03-24,40.668,41.014,40.126,40.303,2687033,0
2017-03-27,39.948,40.53,39.731,40.323,2532739,0
2017-03-28,40.225,40.777,40.146,40.57,2286232,0
2017-03-29,40.323,41.019,40.25,41.004,3062886,0
2017-03-30,40.944,41.438,40.817,41.309,3064626,0
2017-03-31,41.26,41.456,40.851,41.26,4212763,0
2017-04-03,41.279,41.477,40.496,41.062,3514462,0
2017-04-04,40.836,41.122,40.476,40.609,3180336,0
2017-04-05,40.936,41.936,40.441,40.51,5005573,0
2017-04-06,40.748,40.876,40.302,40.659,4339423,0
2017-04-07,40.58,40.693,40.347,40.411,3132633,0
2017-04-10,40.5,40.609,39.975,40.025,2193693,0
2017-04-11,40.025,40.272,39.688,40.154,3139483,0
2017-04-12,40.302,40.332,39.233,39.273,2774707,0
2017-04-13,39.273,39.698,39.094,39.113,2620477,0
2017-04-17,39.253,39.471,39.055,39.411,1999271,0
2017-04-18,39.243,39.5,39.036,39.351,1466414,0
2017-04-19,39.471,39.926,39.278,39.371,2157895,0
2017-04-20,39.549,40.015,39.421,39.926,2343446,0
2017-04-21,39.945,39.965,39.103,39.113,1801383,0
2017-04-24,39.708,39.916,39.539,39.559,2308055,0
2017-04-25,39.797,39.807,39.564,39.589,1860570,0
2017-04-26,39.401,39.589,39.045,39.253,2279226,0
2017-04-27,39.351,39.481,38.955,39.381,2336512,0
2017-04-28,39.441,39.559,39.055,39.471,2197638,0
2017-05-01,39.629,39.886,39.133,39.777,1837285,0
2017-05-02,39.797,39.931,39.609,39.747,1731190,0
2017-05-03,39.5,39.718,39.351,39.659,1168660,0
2017-05-04,39.727,39.945,39.311,39.391,1886075,0
2017-05-05,39.451,39.787,39.273,39.777,2232804,0
2017-05-08,39.708,39.837,39.519,39.747,2072618,0
2017-05-09,39.837,40.218,39.629,39.747,2239891,0
2017-05-10,39.837,40.164,39.659,40.045,2786169,0
2017-05-11,39.955,40.045,39.412,39.679,2046157,0
2017-05-12,39.599,39.669,39.361,39.361,1312170,0
2017-05-15,39.629,41.114,39.629,41.104,3514711,0
2017-05-16,41.244,41.402,40.986,41.224,3867025,0
2017-05-17,40.857,40.871,39.916,39.955,2426693,0
2017-05-18,39.737,40.451,39.311,39.767,3892089,0
2017-05-19,40.035,40.154,39.113,39.153,3074662,0
2017-05-22,39.253,39.718,39.219,39.599,4279983,0
2017-05-23,39.797,39.832,38.9,39.113,3289050,0
2017-05-24,39.361,39.492,38.688,39.183,7091941,0
2017-05-25,39.579,40.901,39.084,40.57,6507581,0
2017-05-26,40.798,40.798,39.718,39.857,3672559,0
2017-05-30,39.737,40.431,39.708,40.084,3034039,0
2017-05-31,40.104,40.49,39.777,40.104,3451532,0
2017-06-01,39.471,39.867,39.163,39.233,4218275,0
2017-06-02,39.133,39.371,38.866,39.035,3267075,0
2017-06-05,38.817,39.321,38.579,38.609,2677369,0
2017-06-06,38.331,38.856,38.302,38.331,2557527,0
2017-06-07,38.49,39.193,38.341,38.896,2503799,0
2017-06-08,38.837,39.737,38.717,39.629,3612217,0
2017-06-09,39.49,40.01,38.757,39.143,3032688,0
2017-06-12,38.767,39.282,38.282,38.49,4293128,0
2017-06-13,38.579,38.995,38.331,38.579,2915319,0
2017-06-14,38.569,38.638,37.42,37.736,2945054,0
2017-06-15,37.36,37.736,37.073,37.608,2242183,0
2017-06-16,37.578,37.746,37.42,37.618,2770452,0
2017-06-19,37.806,38.128,37.678,38.054,2614370,0
2017-06-20,37.906,38.282,37.886,37.896,2271564,0
2017-06-21,37.994,38.49,37.984,38.242,2494410,0
2017-06-22,38.222,38.985,38.212,38.737,3139321,0
2017-06-23,38.757,39.688,38.638,39.49,8499734,0
2017-06-26,39.49,40.129,39.49,39.906,3362789,0
2017-06-27,39.757,39.965,39.243,39.253,2806507,0
2017-06-28,39.421,40.203,39.223,40.025,2685115,0
2017-06-29,39.896,39.995,39.173,39.718,3276035,0
2017-06-30,39.797,39.995,39.351,39.669,3989996,0
2017-07-03,40.055,40.114,39.153,39.193,1583845,0
2017-07-05,39.372,40.069,39.297,39.482,2582341,0
2017-07-06,39.153,39.213,38.028,38.128,2598710,0
2017-07-07,38.267,38.655,38.148,38.466,1902680,0
2017-07-10,38.327,38.735,38.177,38.396,2303241,0
2017-07-11,38.377,38.934,38.337,38.894,2250288,0
2017-07-12,39.273,40.009,38.994,39.989,2634424,0
2017-07-13,39.989,41.313,39.86,41.194,4036035,0
2017-07-14,41.851,43.703,41.811,43.444,8597918,0
2017-07-17,43.006,43.563,42.807,43.424,5435284,0
2017-07-18,43.055,43.683,42.986,43.573,3130738,0
2017-07-19,43.683,44.33,43.633,43.961,3717345,0
2017-07-20,43.981,44.489,43.892,44.399,3869647,0
2017-07-21,44.36,45.036,43.981,44.559,4587200,0
2017-07-24,44.2,45.027,44.2,44.658,3082853,0
2017-07-25,44.379,44.738,44.011,44.579,3717142,0
2017-07-26,44.668,44.668,43.827,44.18,3400604,0
2017-07-27,44.121,44.768,43.454,43.812,4271399,0
2017-07-28,43.464,43.663,42.896,43.294,2704001,0
2017-07-31,43.474,43.623,42.916,43.225,2484515,0
2017-08-01,43.523,43.633,42.966,43.354,2722128,0
2017-08-02,43.454,43.593,42.846,43.215,1546080,0
2017-08-03,43.145,43.145,42.548,42.717,2431806,0
2017-08-04,42.876,42.916,42.418,42.548,1944960,0
2017-08-07,42.637,42.691,42.249,42.548,1715526,0
2017-08-08,42.468,42.966,42.329,42.488,2025260,0
2017-08-09,42.299,42.418,41.99,42.05,1693353,0
2017-08-10,41.821,42.04,41.045,41.094,2179143,0
2017-08-11,41.254,41.662,41.045,41.303,1463221,0
2017-08-14,42.179,42.339,41.562,41.841,3827487,0
2017-08-15,42.767,42.856,41.781,41.781,3843744,0
2017-08-16,41.811,42.358,41.811,42.219,4112348,0
2017-08-17,40.188,41.303,39.297,39.392,11817173,0
2017-08-18,39.442,39.691,39.083,39.173,4979356,0
2017-08-21,39.581,39.691,38.337,38.775,4497643,0
2017-08-22,38.994,39.034,38.416,38.526,3877218,0
2017-08-23,38.317,38.775,38.177,38.496,2658408,0
2017-08-24,38.586,38.755,38.337,38.635,2222371,0
2017-08-25,38.795,38.815,38.347,38.367,1995452,0
2017-08-28,38.556,38.635,38.008,38.168,1470879,0
2017-08-29,37.749,38.143,37.72,37.859,1451064,0
2017-08-30,37.809,38.088,37.67,38.048,1636847,0
2017-08-31,38.287,38.523,37.899,38.486,2732212,0
2017-09-01,38.645,38.725,38.387,38.476,1794012,0
2017-09-05,38.317,38.566,37.381,37.809,2332875,0
2017-09-06,37.919,38.795,37.685,38.675,3811446,0
2017-09-07,38.725,38.725,37.949,38.516,2621371,0
2017-09-08,38.436,38.66,38.207,38.456,2797502,0
2017-09-11,38.735,39.382,38.625,39.282,2835145,0
2017-09-12,39.442,40.059,38.984,39.75,4127779,0
2017-09-13,39.641,40.358,39.372,40.089,3034294,0
2017-09-14,39.989,40.507,39.77,40.467,2909235,0
2017-09-15,40.537,40.875,40.149,40.845,3656264,0
2017-09-18,40.855,40.975,40.328,40.447,2784248,0
2017-09-19,41.602,42.13,41.114,41.522,5336052,0
2017-09-20,41.532,41.721,41.035,41.512,3010551,0
2017-09-21,41.562,41.851,41.453,41.672,2708999,0
2017-09-22,41.582,42.408,41.512,42.359,1845128,0
2017-09-25,41.98,42.891,41.921,42.508,2528892,0
2017-09-26,42.807,43.623,42.682,43.563,3284417,0
2017-09-27,43.782,44.27,43.364,43.971,2590946,0
2017-09-28,43.752,43.847,43.324,43.643,2208288,0
2017-09-29,43.503,43.777,43.195,43.563,1889532,0
2017-10-02,43.693,43.902,43.513,43.802,4207975,0
2017-10-03,43.872,44.32,43.553,44.19,2919709,0
2017-10-04,43.991,44.34,43.971,44.26,2889121,0
2017-10-05,44.28,44.565,44.17,44.53,3263799,0
2017-10-06,44.34,44.63,44.05,44.43,1885084,0
2017-10-09,44.42,44.815,44.25,44.37,2039736,0
2017-10-10,44.36,44.52,43.57,43.66,3930520,0
2017-10-11,43.54,43.9399,43.29,43.51,1678438,0
2017-10-12,43.38,43.59,42.99,43.42,3487774,0
2017-10-13,43.735,44.22,43.615,43.63,1856460,0
2017-10-16,43.83,43.939,43.65,43.72,1449981,0
2017-10-17,43.29,44.11,43.29,44.08,1769154,0
2017-10-18,44.32,44.64,44.08,44.62,2624896,0
2017-10-19,44.37,44.505,43.91,44.26,2301641,0
2017-10-20,44.57,45.03,44.39,44.56,2559733,0
2017-10-23,44.92,45.14,44.66,44.74,2719790,0
2017-10-24,44.7,45.03,44.65,44.82,2501163,0
2017-10-25,44.66,44.66,43.665,43.71,3448476,0
2017-10-26,43.92,44.675,43.82,44.42,1834497,0
2017-10-27,44.52,44.52,43.86,44.01,1851155,0
2017-10-30,43.73,43.95,43.24,43.52,2063095,0
2017-10-31,43.71,44.57,43.56,44.42,2485591,0
2017-11-01,44.74,44.9,44.4,44.53,1940604,0
2017-11-02,44.55,44.605,43.94,44.25,2112167,0
2017-11-03,44.39,44.485,43.91,44.24,2057754,0
2017-11-06,44.07,45.12,44.02,45,2541324,0
2017-11-07,45,45,44.41,44.62,1940497,0
2017-11-08,44.64,45.5,44.48,45.33,1567269,0
2017-11-09,46.15,47.2,45.93,46.3,3625811,0
2017-11-10,46.19,46.7,46.1,46.34,1649261,0
