Date,Open,High,Low,Close,Volume,OpenInt 1999-11-18,30.713,33.754,27.002,29.702,66277506,0 1999-11-19,28.986,29.027,26.872,27.257,16142920,0 1999-11-22,27.886,29.702,27.044,29.702,6970266,0 1999-11-23,28.688,29.446,27.002,27.002,6332082,0 1999-11-24,27.083,28.309,27.002,27.717,5132147,0 1999-11-26,27.594,28.012,27.509,27.807,1832635,0 1999-11-29,27.676,28.65,27.38,28.432,4317826,0 1999-11-30,28.35,28.986,27.634,28.48,4567146,0 1999-12-01,28.48,29.324,28.273,28.986,3133746,0 1999-12-02,29.532,30.375,29.155,29.786,3252997,0 1999-12-03,30.336,30.842,29.909,30.039,3223074,0 1999-12-06,30.547,31.348,30.505,30.883,2385046,0 1999-12-07,30.883,31.052,29.909,30.547,2348161,0 1999-12-08,30.547,30.795,30.249,30.505,2000481,0 1999-12-09,30.547,31.012,30.547,30.924,2150096,0 1999-12-10,30.842,31.012,30.209,30.209,1764043,0 1999-12-13,30.713,31.221,29.958,30.713,4260349,0 1999-12-14,30.635,30.635,28.391,29.027,2467856,0 1999-12-15,28.35,28.561,27.676,28.142,3091820,0 1999-12-16,28.35,31.896,28.35,31.896,2738063,0 1999-12-17,31.308,31.808,30.674,31.012,3929255,0 1999-12-20,31.221,31.687,31.134,31.646,1268225,0 1999-12-21,31.517,31.517,31.052,31.47,2394232,0 1999-12-22,31.47,32.104,31.261,32.104,2019439,0 1999-12-23,32.065,33.754,32.025,33.582,2288310,0 1999-12-27,33.712,35.906,33.455,35.648,2150692,0 1999-12-28,36.62,41.514,36.412,41.514,3772374,0 1999-12-29,42.528,53.369,42.487,48.602,11146026,0 1999-12-30,51.302,54.003,50.122,53.497,7069075,0 1999-12-31,53.666,53.966,51.473,52.188,2046399,0 2000-01-03,53.161,53.286,45.483,48.602,4953196,0 2000-01-04,45.984,46.495,43.708,44.89,5049339,0 2000-01-05,44.722,44.89,40.71,42.109,6102164,0 2000-01-06,41.596,41.854,39.232,40.502,2685624,0 2000-01-07,39.869,44.512,39.826,43.878,2987826,0 2000-01-10,46.577,46.997,45.604,46.536,2276607,0 2000-01-11,46.536,46.536,44.849,45.902,1966701,0 2000-01-12,45.902,45.902,43.243,44.972,1515174,0 2000-01-13,46.157,47.125,44.553,45.646,1202005,0 2000-01-14,45.226,46.833,45.226,46.157,1395477,0 2000-01-18,46.322,49.198,45.984,48.264,2227130,0 2000-01-19,48.602,48.602,47.125,47.252,2781469,0 2000-01-20,47.76,47.846,45.563,45.984,2127733,0 2000-01-21,46.659,46.833,44.849,46.41,2032774,0 2000-01-24,46.241,48.475,45.902,46.241,2220909,0 2000-01-25,46.41,46.997,44.849,45.694,1222598,0 2000-01-26,45.861,46.746,45.821,46.111,1083348,0 2000-01-27,47.171,47.59,45.399,46.199,920391,0 2000-01-28,46.914,46.914,45.523,45.942,1705234,0 2000-01-31,45.604,45.646,43.708,44.681,1102457,0 2000-02-01,44.722,48.602,44.722,47.928,1488060,0 2000-02-02,48.522,51.638,48.306,51.638,2061219,0 2000-02-03,50.757,52.485,49.825,52.485,1885666,0 2000-02-04,52.485,52.485,50.627,51.473,1214003,0 2000-02-07,52.443,54.003,51.473,53.666,1350291,0 2000-02-08,54.508,55.482,52.823,53.328,1239483,0 2000-02-09,52.397,53.118,51.094,51.137,1253406,0 2000-02-10,51.977,53.2,50.839,51.768,1130454,0 2000-02-11,51.638,51.85,50.499,50.884,796545,0 2000-02-14,50.799,51.937,50.499,51.599,887651,0 2000-02-15,51.68,56.027,51.68,55.272,2137950,0 2000-02-16,54.003,55.272,53.585,54.678,1909225,0 2000-02-17,54.678,65.479,52.397,65.479,1001279,0 2000-02-18,59.743,64.723,59.444,63.286,4302270,0 2000-02-22,64.804,65.736,60.754,61.766,2360903,0 2000-02-23,61.849,67.842,61.849,66.829,1790859,0 2000-02-24,68.436,77.927,67.842,72.064,3132706,0 2000-02-25,69.79,76.914,69.705,72.988,2170391,0 2000-02-28,72.988,73.709,66.322,68.179,1775307,0 2000-02-29,68.475,72.149,68.389,70.116,1015202,0 2000-03-01,70.54,75.445,70.373,73.661,1099788,0 2000-03-02,74.207,74.25,69.194,71.072,1259191,0 2000-03-03,70.838,75.445,70.838,72.904,1288372,0 2000-03-06,76.278,109.37,75.945,107.32,6033135,0 2000-03-07,105.3,108.7,88.429,95.852,8170788,0 2000-03-08,98.557,102.6,94.505,102.6,4189831,0 2000-03-09,99.238,103.96,97.881,103.28,2664586,0 2000-03-10,103.28,104.56,94.505,95.852,2627257,0 2000-03-13,87.798,93.793,87.417,88.603,2783398,0 2000-03-14,89.782,91.807,80.243,81.935,3733120,0 2000-03-15,86.486,86.486,76.448,77.122,3227960,0 2000-03-16,78.309,83.034,75.604,79.695,2934795,0 2000-03-17,80.534,85.729,79.737,81.764,1657087,0 2000-03-20,81.298,82.02,76.278,76.789,1505395,0 2000-03-21,74.764,77.629,71.386,77.629,2679105,0 2000-03-22,76.659,81.638,73.62,80.625,2085359,0 2000-03-23,80.501,83.539,78.981,80.799,2068327,0 2000-03-24,80.16,81.68,78.476,81.007,1303922,0 2000-03-27,79.786,80.666,76.408,77.122,897284,0 2000-03-28,76.957,82.311,76.617,80.412,1475618,0 2000-03-29,80.328,81.68,74.25,75.604,1324963,0 2000-03-30,73.037,75.945,66.91,70.878,2155581,0 2000-03-31,71.553,71.553,60.754,70.2,3955624,0 2000-04-03,69.534,69.705,61.935,66.154,2152023,0 2000-04-04,66.154,69.112,55.352,63.116,3729859,0 2000-04-05,62.61,67.423,60.835,65.439,2234981,0 2000-04-06,66.409,70.878,65.519,70.878,1457101,0 2000-04-07,72.571,84.378,72.274,82.353,3152707,0 2000-04-10,82.353,82.353,71.13,72.317,3132413,0 2000-04-11,68.179,70.796,67.207,68.137,2009215,0 2000-04-12,66.154,66.997,56.027,58.05,4611142,0 2000-04-13,59.404,65.479,58.731,60.754,3959474,0 2000-04-14,59.233,60.375,54.678,55.818,3033455,0 2000-04-17,54.043,55.772,49.318,53.666,2922053,0 2000-04-18,52.652,59.404,50.71,58.731,3982439,0 2000-04-19,58.731,60.713,56.704,58.897,2568592,0 2000-04-20,59.323,61.935,58.984,60.713,1539762,0 2000-04-24,58.81,62.359,57.418,61.849,1799899,0 2000-04-25,63.872,64.508,60.754,60.754,1190302,0 2000-04-26,64.21,64.259,61.849,62.022,1034753,0 2000-04-27,60.16,62.948,60.079,61.26,2417342,0 2000-04-28,60.754,60.794,58.689,59.822,1885521,0 2000-05-01,59.822,64.973,59.822,64.385,2008774,0 2000-05-02,66.322,70.283,65.775,68.024,4513519,0 2000-05-03,65.815,66.154,60.498,61.766,2466226,0 2000-05-04,61.766,61.766,59.571,60.922,1259191,0 2000-05-05,60.883,63.075,60.498,61.725,1338738,0 2000-05-08,62.022,62.022,57.083,57.208,1142599,0 2000-05-09,57.714,58.39,53.03,54.131,1821079,0 2000-05-10,53.328,53.794,51.137,51.977,1696940,0 2000-05-11,52.315,53.585,51.302,51.68,1782268,0 2000-05-12,56.704,66.154,55.522,61.133,14375169,0 2000-05-15,60.754,61.429,57.46,59.53,4707875,0 2000-05-16,60.835,65.439,59.404,59.743,6115052,0 2000-05-17,56.198,56.534,51.85,52.652,13193461,0 2000-05-18,52.652,53.286,47.928,47.928,6520515,0 2000-05-19,49.067,50.42,44.634,44.972,5574941,0 2000-05-22,45.226,45.902,40.461,42.109,8287227,0 2000-05-23,41.811,42.697,38.182,39.154,5525759,0 2000-05-24,38.983,40.461,36.454,39.826,8431959,0 2000-05-25,39.998,46.41,39.321,46.41,8136122,0 2000-05-26,45.226,46.241,43.41,43.878,5251995,0 2000-05-30,44.681,51.599,44.594,50.884,5657302,0 2000-05-31,49.954,52.781,49.109,49.696,4671285,0 2000-06-01,50.25,51.513,49.109,49.277,4183758,0 2000-06-02,49.615,55.352,49.615,55.186,18105619,0 2000-06-05,54.678,56.534,51.638,53.328,11278019,0 2000-06-06,50.757,50.963,46.619,47.928,12907401,0 2000-06-07,47.252,48.772,44.215,45.226,12103748,0 2000-06-08,45.226,47.125,45.099,46.659,10142232,0 2000-06-09,47.084,49.15,47.084,47.846,9823136,0 2000-06-12,49.023,49.023,44.048,44.553,6013432,0 2000-06-13,43.539,48.436,43.539,46.619,8178785,0 2000-06-14,47.76,48.264,45.226,45.735,5945585,0 2000-06-15,45.861,45.861,43.747,44.512,7203287,0 2000-06-16,44.681,44.93,41.854,42.272,6874714,0 2000-06-20,46.536,51.223,46.157,49.696,12417212,0 2000-06-21,49.535,53.966,49.488,52.991,9513232,0 2000-06-22,53.834,53.875,50.21,51.137,7135441,0 2000-06-23,49.913,52.315,49.873,50.71,4206276,0 2000-06-26,50.627,51.513,49.994,50.71,4052509,0 2000-06-27,50.546,51.85,50.035,50.924,4355306,0 2000-06-28,53.161,54.131,52.485,53.666,10485467,0 2000-06-29,53.924,53.966,50.627,51.223,9177398,0 2000-06-30,51.768,53.666,49.724,49.783,8774163,0 2000-07-03,49.954,50.079,48.436,49.745,3386321,0 2000-07-05,48.684,49.067,46.997,47.424,5722039,0 2000-07-06,47.252,47.549,46.111,46.659,4452041,0 2000-07-07,47.252,47.549,45.062,45.563,6349709,0 2000-07-10,45.735,47.424,45.646,46.241,5682635,0 2000-07-11,45.902,46.281,44.634,45.44,4425819,0 2000-07-12,46.874,47.671,45.942,46.577,4018730,0 2000-07-13,46.577,48.94,46.41,47.928,6188975,0 2000-07-14,48.264,52.823,48.264,52.019,8057162,0 2000-07-17,51.899,54.637,51.473,52.823,6533994,0 2000-07-18,52.652,52.652,49.954,51.722,3879927,0 2000-07-19,51.302,51.342,49.109,49.994,3750154,0 2000-07-20,49.873,51.513,36.454,36.454,3763483,0 2000-07-21,34.762,34.762,31.221,32.442,38615993,0 2000-07-24,33.754,33.879,32.233,33.415,14821513,0 2000-07-25,33.118,33.415,30.209,30.209,9680771,0 2000-07-26,31.012,31.47,28.899,29.027,12064490,0 2000-07-27,29.87,30.336,27.257,27.509,10437179,0 2000-07-28,28.185,28.273,26.666,27.846,10190671,0 2000-07-31,27.717,28.48,27.083,27.509,8533582,0 2000-08-01,27.469,27.807,26.666,27.339,6284822,0 2000-08-02,27.083,27.807,26.666,27.083,7151439,0 2000-08-03,26.407,27.676,26.03,27.676,9104659,0 2000-08-04,27.339,27.973,26.745,27.044,5459834,0 2000-08-07,27.421,27.846,26.286,26.832,5892549,0 2000-08-08,26.792,26.792,25.78,26.199,5421318,0 2000-08-09,26.158,26.92,25.989,26.535,4959712,0 2000-08-10,26.368,26.872,26.116,26.328,3310031,0 2000-08-11,26.832,27.548,26.286,27.421,3635936,0 2000-08-14,28.35,29.405,28.012,29.364,5866327,0 2000-08-15,29.532,29.87,28.688,28.688,4755134,0 2000-08-16,28.859,29.364,28.095,29.364,3328693,0 2000-08-17,29.107,31.896,29.107,31.39,10101047,0 2000-08-18,38.983,39.232,37.169,38.058,18844542,0 2000-08-21,39.321,40.839,38.686,40.839,9087774,0 2000-08-22,40.758,40.839,39.869,40.839,5268142,0 2000-08-23,40.42,40.881,40.037,40.839,3458319,0 2000-08-24,40.758,40.97,39.91,40.334,3211813,0 2000-08-25,40.296,40.544,39.193,39.491,2589922,0 2000-08-28,39.36,39.746,38.646,39.571,3930142,0 2000-08-29,39.571,43.203,39.491,42.528,6367484,0 2000-08-30,42.736,43.16,41.096,41.434,3666160,0 2000-08-31,41.596,41.933,40.334,41.177,3687492,0 2000-09-01,40.97,42.32,40.584,41.771,3325435,0 2000-09-05,41.644,42.19,41.347,41.723,2166986,0 2000-09-06,41.644,42.109,40.373,40.502,2368754,0 2000-09-07,40.502,41.933,39.998,41.771,2249648,0 2000-09-08,40.881,41.217,39.91,39.998,2136027,0 2000-09-11,39.826,39.826,37.802,38.309,3156556,0 2000-09-12,37.674,39.071,37.127,37.127,2999087,0 2000-09-13,38.309,38.309,36.155,37.127,3733415,0 2000-09-14,37.547,38.646,37.507,37.634,3782003,0 2000-09-15,37.593,39.697,37.547,38.476,3997842,0 2000-09-18,38.561,38.942,35.439,36.454,5012895,0 2000-09-19,36.155,36.454,35.103,36.37,3388841,0 2000-09-20,36.155,36.37,34.933,35.439,2085512,0 2000-09-21,35.521,35.521,31.728,32.402,3104560,0 2000-09-22,32.442,33.754,32.321,33.754,3650756,0 2000-09-25,33.921,35.06,32.528,32.611,2530965,0 2000-09-26,32.74,33.285,30.458,30.505,3232110,0 2000-09-27,31.179,31.558,29.958,31.052,4150427,0 2000-09-28,31.092,32.699,31.092,32.368,4476631,0 2000-09-29,32.611,33.582,32.274,33.037,3896812,0 2000-10-02,33.159,34.684,33.159,34.132,3187668,0 2000-10-03,34.427,37.465,33.959,35.857,5887512,0 2000-10-04,35.696,39.571,35.439,39.071,5861142,0 2000-10-05,39.113,39.113,36.873,37.21,4237385,0 2000-10-06,37.674,37.761,34.556,35.231,2958348,0 2000-10-09,35.183,35.183,33.832,34.219,2290533,0 2000-10-10,34.846,35.736,32.659,33.455,3274773,0 2000-10-11,32.402,32.611,30.249,30.924,5857590,0 2000-10-12,31.598,31.808,29.236,30.209,4425819,0 2000-10-13,29.364,30.416,28.899,29.958,5378205,0 2000-10-16,30.295,32.868,30.081,31.348,4405225,0 2000-10-17,31.431,31.47,28.77,29.236,3055230,0 2000-10-18,27.38,28.65,26.495,27.594,5974173,0 2000-10-19,28.688,30.336,28.561,29.532,4874239,0 2000-10-20,29.532,32.193,29.49,31.431,4931269,0 2000-10-23,31.431,35.022,30.713,34.468,5335543,0 2000-10-24,34.468,34.597,32.065,32.442,3831778,0 2000-10-25,30.295,30.586,28.52,28.77,5582788,0 2000-10-26,28.77,30.081,28.35,29.702,6759611,0 2000-10-27,30.971,31.896,30.336,30.883,4797203,0 2000-10-30,30.249,31.052,29.532,30.713,2881758,0 2000-10-31,30.795,32.146,30.795,31.261,4146429,0 2000-11-01,31.052,31.935,30.754,31.598,3600827,0 2000-11-02,31.808,32.868,31.646,32.485,3637568,0 2000-11-03,32.146,32.193,30.924,31.598,2518523,0 2000-11-06,31.687,31.687,30.971,31.308,2506968,0 2000-11-07,30.795,31.261,30.754,31.012,2322237,0 2000-11-08,31.012,31.896,29.662,29.958,2528744,0 2000-11-09,30.121,30.121,28.054,29.405,4204051,0 2000-11-10,28.35,28.859,26.535,26.625,5255992,0 2000-11-13,26.453,27.509,25.692,26.535,6333857,0 2000-11-14,27.257,29.069,27.17,28.77,4188942,0 2000-11-15,28.859,29.786,28.52,29.284,2553631,0 2000-11-16,28.986,29.49,27.846,28.095,2939386,0 2000-11-17,29.702,32.065,29.573,31.984,8337445,0 2000-11-20,31.646,31.687,29.573,30.121,4388044,0 2000-11-21,32.82,34.09,31.261,32.82,10703231,0 2000-11-22,32.82,33.078,30.713,32.402,3887332,0 2000-11-24,32.995,34.762,32.868,34.385,1850711,0 2000-11-27,34.385,35.06,33.754,34.09,3174187,0 2000-11-28,34.09,35.609,34.049,34.219,3751338,0 2000-11-29,34.846,36.454,34.468,36.37,4646698,0 2000-11-30,35.777,35.906,34.171,35.231,5258656,0 2000-12-01,35.736,36.918,35.609,35.777,3845112,0 2000-12-04,35.143,35.817,34.09,34.427,3067821,0 2000-12-05,35.609,37.593,35.481,37.169,5798778,0 2000-12-06,37.295,38.436,35.103,35.103,4627439,0 2000-12-07,35.439,37.046,34.684,36.454,3242480,0 2000-12-08,38.058,40.42,37.885,40.123,4673064,0 2000-12-11,39.571,40.037,38.476,38.983,3371062,0 2000-12-12,39.409,39.619,38.476,38.646,2261497,0 2000-12-13,39.91,40.082,39.023,39.279,4339898,0 2000-12-14,39.321,40.247,39.193,39.998,4500184,0 2000-12-15,39.998,40.296,36.79,38.395,6411926,0 2000-12-18,38.395,39.321,38.011,38.476,3606460,0 2000-12-19,38.476,40.42,38.347,38.518,3474169,0 2000-12-20,36.873,36.918,34.132,35.439,4978972,0 2000-12-21,35.439,36.343,33.671,34.684,4263753,0 2000-12-22,34.508,37.634,34.468,36.918,2711398,0 2000-12-26,36.958,37.256,35.777,36.114,1673237,0 2000-12-27,36.155,37.802,36.155,37.761,3972064,0 2000-12-28,37.547,38.058,36.71,37.335,1868483,0 2000-12-29,37.384,38.098,36.196,36.958,2192759,0 2001-01-02,36.37,36.37,33.118,34.344,2396599,0 2001-01-03,33.159,38.14,32.104,37.885,4771281,0 2001-01-04,38.395,40.296,37.335,39.321,4660768,0 2001-01-05,38.646,39.321,36.114,37.169,3472538,0 2001-01-08,36.62,37.634,35.311,35.944,2408899,0 2001-01-09,36.114,37.087,34.973,35.777,2621775,0 2001-01-10,35.439,37.507,35.358,37.335,2549479,0 2001-01-11,37.72,38.942,36.242,38.856,3726892,0 2001-01-12,38.856,39.154,37.593,37.885,2701328,0 2001-01-16,37.97,39.321,37.335,39.279,2756140,0 2001-01-17,39.786,42.656,39.786,41.811,8883193,0 2001-01-18,41.811,45.902,40.758,45.604,7394831,0 2001-01-19,45.563,45.563,43.581,44.257,6554140,0 2001-01-22,44.298,44.298,41.434,42.358,2990792,0 2001-01-23,42.32,43.203,41.514,42.358,3250924,0 2001-01-24,42.528,42.784,39.154,39.154,5599084,0 2001-01-25,38.268,38.732,36.454,37.295,4539886,0 2001-01-26,36.661,37.593,35.568,36.873,3952362,0 2001-01-29,37.465,38.14,36.454,36.735,3233293,0 2001-01-30,37.362,37.362,36.79,36.958,2532004,0 2001-01-31,37.127,37.634,35.979,36.825,2707991,0 2001-02-01,36.049,36.487,35.271,36.316,3698748,0 2001-02-02,36.364,36.951,35.103,35.237,3201147,0 2001-02-05,36.183,36.412,32.402,33.212,3919626,0 2001-02-06,33.347,35.439,33.347,34.406,3436839,0 2001-02-07,34.022,34.494,33.179,33.846,1880334,0 2001-02-08,33.921,36.951,33.921,36.594,4375452,0 2001-02-09,36.6,36.938,35.116,35.439,2589481,0 2001-02-12,35.304,35.77,33.987,34.508,3194187,0 2001-02-13,34.427,34.831,31.969,31.976,4651582,0 2001-02-14,32.571,33.078,32.247,32.402,4558998,0 2001-02-15,33.55,37.127,33.475,36.35,4190724,0 2001-02-16,33.754,34.09,32.841,33.754,5303693,0 2001-02-20,33.212,33.381,29.027,29.702,6726424,0 2001-02-21,28.35,28.52,26.46,27.135,9922244,0 2001-02-22,26.967,27.408,25.989,26.375,7120919,0 2001-02-23,26.381,26.577,23.998,25.855,5731224,0 2001-02-26,25.443,26.158,25.18,25.855,3944216,0 2001-02-27,25.484,26.771,24.902,25.753,3863926,0 2001-02-28,25.92,26.191,24.166,24.303,3741856,0 2001-03-01,24.235,26.328,23.221,25.861,5394503,0 2001-03-02,24.606,27.163,24.599,25.673,3636824,0 2001-03-05,25.68,26.481,25.043,25.686,2154097,0 2001-03-06,26.394,27.893,26.394,27.408,3960659,0 2001-03-07,28.554,28.609,27.408,27.649,2899978,0 2001-03-08,27.656,27.828,26.732,27.002,3007532,0 2001-03-09,26.394,26.646,24.74,25.009,2989014,0 2001-03-12,24.303,24.706,23.625,23.632,3607200,0 2001-03-13,24.03,24.895,23.727,24.692,2807838,0 2001-03-14,23.762,24.768,23.585,23.829,3905106,0 2001-03-15,23.964,24.685,23.309,23.525,3054195,0 2001-03-16,23.221,24.132,22.924,23.458,4393229,0 2001-03-19,23.357,25.347,22.687,24.968,2549038,0 2001-03-20,24.47,24.47,23.153,23.153,4475151,0 2001-03-21,22.291,22.777,19.981,21.33,9195322,0 2001-03-22,21.535,23.613,21.493,23.492,4879720,0 2001-03-23,23.492,26.666,23.492,25.536,5377466,0 2001-03-26,25.058,25.408,24.396,25.024,3090933,0 2001-03-27,24.974,24.996,24.125,24.928,2855539,0 2001-03-28,23.694,23.776,21.938,22.074,4512924,0 2001-03-29,21.602,22.399,20.253,20.253,9264058,0 2001-03-30,20.658,21.485,20.388,20.745,5702039,0 2001-04-02,21.77,21.985,20.452,20.825,3722011,0 2001-04-03,20.32,20.589,18.902,19.915,5386058,0 2001-04-04,19.381,19.846,18.738,18.961,3040711,0 2001-04-05,19.408,21.061,19.381,20.67,3550317,0 2001-04-06,17.55,18.835,16.875,18.766,7804287,0 2001-04-09,18.576,19.075,18.245,18.63,3066784,0 2001-04-10,19.036,20.575,18.807,20.147,3146042,0 2001-04-11,21.095,22.006,20.927,21.384,3529721,0 2001-04-12,20.927,23.289,20.259,22.924,3536683,0 2001-04-16,22.413,22.648,21.817,22.491,2303572,0 2001-04-17,21.77,22.93,21.445,22.498,1911150,0 2001-04-18,23.289,26.245,23.087,25.645,5291251,0 2001-04-19,25.24,27.339,25.24,26.32,4118132,0 2001-04-20,26.314,27.676,25.996,27.272,3780077,0 2001-04-23,26.666,27.002,25.801,27.002,3041158,0 2001-04-24,26.259,26.495,24.639,25.126,2863541,0 2001-04-25,24.974,26.328,24.659,26.212,2471416,0 2001-04-26,25.821,27.656,25.652,25.659,3148264,0 2001-04-27,26.597,27.135,25.821,26.184,1815748,0 2001-04-30,26.597,27.17,26.218,26.335,1790859,0 2001-05-01,25.583,26.632,25.339,26.46,2270240,0 2001-05-02,26.933,27.305,26.467,26.811,1908630,0 2001-05-03,26.495,26.495,25.569,25.955,1760787,0 2001-05-04,25.787,26.394,25.043,25.9,2646517,0 2001-05-07,25.381,26.387,25.246,26.151,2189948,0 2001-05-08,26.259,26.732,25.536,25.934,1696790,0 2001-05-09,25.583,26.96,25.315,26.328,2667549,0 2001-05-10,27.002,27.8,26.368,26.467,2615407,0 2001-05-11,26.528,27.257,26.528,26.792,2182691,0 2001-05-14,26.879,26.886,25.666,26.158,1851300,0 2001-05-15,25.55,26.245,24.974,25.281,2508447,0 2001-05-16,24.612,25.989,23.964,25.989,3389876,0 2001-05-17,25.652,26.666,25.327,26.137,3170039,0 2001-05-18,25.652,26.294,24.099,24.303,9866247,0 2001-05-21,24.303,25.855,24.099,25.652,6689539,0 2001-05-22,26.158,26.865,25.536,26.495,3724376,0 2001-05-23,25.887,25.948,25.315,25.604,3691642,0 2001-05-24,25.604,25.718,24.504,24.504,2910791,0 2001-05-25,24.842,25.989,24.842,25.443,2180319,0 2001-05-29,25.415,25.415,23.991,24.269,2356014,0 2001-05-30,23.019,23.492,22.089,22.188,3759040,0 2001-05-31,22.276,22.951,21.77,22.641,4898532,0 2001-06-01,23.289,23.458,21.71,22.93,2532150,0 2001-06-04,22.951,23.079,22.477,22.615,2339125,0 2001-06-05,22.615,23.186,22.615,23.019,3484985,0 2001-06-06,23.019,23.557,22.628,23.134,2125656,0 2001-06-07,22.615,24.606,22.615,24.192,3103969,0 2001-06-08,23.79,24.099,23.525,23.632,1394144,0 2001-06-11,23.221,23.625,22.386,22.798,3378618,0 2001-06-12,22.291,22.715,21.668,22.477,3047232,0 2001-06-13,22.615,22.904,22.034,22.034,1683462,0 2001-06-14,21.703,21.71,20.486,20.994,3530912,0 2001-06-15,20.265,20.899,19.577,20.561,4240348,0 2001-06-18,20.452,20.973,19.764,20.253,2641327,0 2001-06-19,20.589,20.711,19.577,19.792,3492982,0 2001-06-20,19.792,19.846,18.396,19.187,4902090,0 2001-06-21,19.408,20.015,19.117,19.968,3306773,0 2001-06-22,19.577,20.492,19.414,19.846,3641714,0 2001-06-25,19.88,20.217,19.712,20.015,2454078,0 2001-06-26,19.778,20.217,19.226,19.712,3716818,0 2001-06-27,19.207,20.589,19.207,20.147,3582015,0 2001-06-28,20.253,21.535,20.253,21.391,4462261,0 2001-06-29,21.265,23.019,20.791,21.938,5952841,0 2001-07-02,21.938,22.615,21.616,22.337,2280757,0 2001-07-03,22.413,22.413,21.817,21.952,994905,0 2001-07-05,21.945,22.235,21.297,21.717,2198986,0 2001-07-06,21.535,21.535,19.671,20.355,2358678,0 2001-07-09,20.355,20.69,19.987,20.19,1470730,0 2001-07-10,20.19,20.52,18.954,19.102,3589868,0 2001-07-11,19.138,19.408,17.687,18.14,4595438,0 2001-07-12,19.238,21.265,19.102,20.752,3654751,0 2001-07-13,20.758,21.662,20.128,20.452,2947980,0 2001-07-16,20.355,20.683,19.238,19.508,2362829,0 2001-07-17,19.068,20.21,18.909,19.915,3107080,0 2001-07-18,18.967,19.737,18.967,19.233,1548355,0 2001-07-19,19.333,20.589,19.333,19.549,1994551,0 2001-07-20,19.381,19.833,18.835,19.508,2178247,0 2001-07-23,19.57,19.812,18.596,18.704,2191873,0 2001-07-24,18.63,18.868,18.225,18.531,2626664,0 2001-07-25,18.497,18.794,18.171,18.794,2429787,0 2001-07-26,18.902,19.947,18.664,19.718,2697177,0 2001-07-27,19.678,20.382,19.449,20.32,1959442,0 2001-07-30,19.609,20.217,19.609,19.86,1916922,0 2001-07-31,19.609,20.452,19.192,19.313,2271128,0 2001-08-01,19.915,21.528,19.725,21.434,3724228,0 2001-08-02,21.265,22.074,21.027,21.434,2730656,0 2001-08-03,21.061,21.837,21.008,21.128,1502728,0 2001-08-06,21.135,21.251,20.596,20.805,1809674,0 2001-08-07,20.805,21.465,20.589,20.946,1566282,0 2001-08-08,20.05,20.658,19.522,19.542,3278328,0 2001-08-09,19.542,19.542,18.916,19.333,1712788,0 2001-08-10,19.339,19.442,18.569,19.299,2536296,0 2001-08-13,19.577,19.812,19.036,19.522,1275777,0 2001-08-14,19.577,20.05,19.577,19.941,2312012,0 2001-08-15,19.508,19.698,18.538,18.8,1715606,0 2001-08-16,18.396,18.732,17.957,18.562,2662954,0 2001-08-17,18.429,18.429,17.673,17.854,2283423,0 2001-08-20,17.619,17.793,17.069,17.612,2371566,0 2001-08-21,17.011,18.225,16.403,17.854,8073608,0 2001-08-22,18.126,18.218,17.55,17.807,2685475,0 2001-08-23,17.807,18.084,17.475,17.667,3854739,0 2001-08-24,17.887,18.936,17.753,18.759,2075438,0 2001-08-27,18.923,18.93,18.259,18.335,1455768,0 2001-08-28,18.361,18.766,18.064,18.562,1992625,0 2001-08-29,18.497,18.63,18.3,18.328,2050102,0 2001-08-30,18.157,18.596,17.49,17.585,2110249,0 2001-08-31,17.483,18.058,17.449,17.887,1525393,0 2001-09-04,17.786,18.191,17.281,17.436,1979887,0 2001-09-05,17.111,17.402,16.376,16.606,4364788,0 2001-09-06,16.437,16.572,15.66,16.2,4168648,0 2001-09-07,15.66,16.37,15.601,15.762,2493488,0 2001-09-10,15.189,15.646,15.093,15.56,2910202,0 2001-09-17,14.276,15.175,14.174,14.681,3762744,0 2001-09-18,14.514,15.12,14.174,14.668,2259277,0 2001-09-19,14.535,15.526,13.574,15.357,4335747,0 2001-09-20,14.851,14.858,13.864,14.056,3094039,0 2001-09-21,12.151,13.805,12.151,13.602,4321382,0 2001-09-24,13.838,14.641,13.637,14.174,2945458,0 2001-09-25,14.311,14.311,12.489,13.352,3651790,0 2001-09-26,13.466,13.637,12.489,13.028,3362324,0 2001-09-27,12.866,12.987,12.434,12.987,2677772,0 2001-09-28,13.096,13.448,12.826,13.198,3231074,0 2001-10-01,12.928,13.143,12.638,12.731,2077657,0 2001-10-02,12.826,13.568,12.826,13.55,3592387,0 2001-10-03,13.4,14.5,13.198,14.346,4341822,0 2001-10-04,14.311,15.02,14.216,14.647,3873552,0 2001-10-05,14.514,14.548,13.77,14.243,2883834,0 2001-10-08,14.109,14.844,13.904,14.461,2193206,0 2001-10-09,14.461,14.493,13.805,14.029,1930260,0 2001-10-10,13.87,14.838,13.838,14.811,2164471,0 2001-10-11,14.939,16.444,14.939,16.283,4264790,0 2001-10-12,15.742,16.031,15.459,15.769,3913995,0 2001-10-15,15.81,15.932,15.106,15.681,2690659,0 2001-10-16,15.526,16.187,15.526,16.072,1760935,0 2001-10-17,16.538,16.733,15.594,15.945,2958348,0 2001-10-18,15.425,15.728,15.209,15.323,1473988,0 2001-10-19,15.264,15.863,15.162,15.769,1680498,0 2001-10-22,15.323,16.024,15.258,15.938,1527616,0 2001-10-23,15.938,16.64,15.932,16.099,2015736,0 2001-10-24,16.018,16.37,15.694,16.35,1735307,0 2001-10-25,15.863,16.289,15.051,16.289,2554370,0 2001-10-26,16.134,16.591,16.107,16.43,2039586,0 2001-10-29,16.107,16.114,15.231,15.478,1830115,0 2001-10-30,15.391,15.526,14.886,14.986,2038104,0 2001-10-31,15.12,15.66,14.952,15.032,1827156,0 2001-11-01,14.933,15.526,14.892,15.459,1635164,0 2001-11-02,15.628,15.831,15.398,15.728,1400512,0 2001-11-05,15.831,16.74,15.831,16.524,2901608,0 2001-11-06,16.694,17.207,16.303,17.207,2441489,0 2001-11-07,16.869,17.058,16.565,16.674,1661533,0 2001-11-08,16.606,17.376,16.572,16.707,2850506,0 2001-11-09,16.472,16.836,16.403,16.74,1388366,0 2001-11-12,16.444,16.74,15.938,16.634,2230388,0 2001-11-13,16.337,16.875,16.322,16.843,3150631,0 2001-11-14,16.951,17.349,16.882,17.084,2594072,0 2001-11-15,16.875,17.139,16.344,16.896,2831689,0 2001-11-16,16.134,16.37,15.258,16.289,12239588,0 2001-11-19,16.2,16.707,15.898,16.478,13772242,0 2001-11-20,16.37,16.376,15.932,16.052,14390280,0 2001-11-21,16.114,16.472,15.985,16.423,9048073,0 2001-11-23,16.458,16.945,16.383,16.945,2665624,0 2001-11-26,16.972,17.753,16.903,17.721,7289356,0 2001-11-27,17.687,18.623,17.619,18.225,8812230,0 2001-11-28,17.887,18.396,17.721,18.191,6347632,0 2001-11-29,18.058,18.464,17.592,18.342,4846682,0 2001-11-30,18.562,18.562,18.211,18.408,4983416,0 2001-12-03,18.361,18.697,18.157,18.569,3549572,0 2001-12-04,18.697,19.001,18.383,19.001,3618015,0 2001-12-05,19.068,20.203,18.954,20.203,7197361,0 2001-12-06,20.217,20.245,19.778,20.089,3299960,0 2001-12-07,20.05,20.838,19.853,20.355,6156827,0 2001-12-10,20.217,20.758,19.712,20.217,3875332,0 2001-12-11,20.217,20.395,19.75,19.771,3323808,0 2001-12-12,19.88,20.825,19.86,20.731,5334359,0 2001-12-13,20.05,20.096,19.245,19.253,3634753,0 2001-12-14,18.936,19.57,18.909,19.462,3226923,0 2001-12-17,19.226,19.894,19.102,19.515,5149335,0 2001-12-18,19.556,19.86,19.173,19.456,3192409,0 2001-12-19,18.936,19.637,18.902,19.272,2668142,0 2001-12-20,19.001,19.075,18.51,18.697,4219754,0 2001-12-21,18.616,19.102,18.616,18.868,3955183,0 2001-12-24,19.226,19.307,18.967,19.245,1320517,0 2001-12-26,19.374,19.495,18.967,18.967,2614221,0 2001-12-27,18.909,19.556,18.909,19.468,2023884,0 2001-12-28,19.577,19.705,19.272,19.542,1695904,0 2001-12-31,19.374,19.644,19.207,19.245,2269793,0 2002-01-02,19.245,19.806,19.213,19.744,3198778,0 2002-01-03,19.908,21.061,19.86,20.994,4830236,0 2002-01-04,21.535,22.235,21.365,22.127,7582083,0 2002-01-07,22.061,22.202,21.736,22.04,5642930,0 2002-01-08,22.04,22.202,21.77,22.108,3696675,0 2002-01-09,22.089,22.477,21.391,21.581,3135819,0 2002-01-10,21.581,21.581,21.128,21.413,1834114,0 2002-01-11,21.413,21.535,20.731,20.952,2097955,0 2002-01-14,20.589,20.67,20.3,20.533,3303221,0 2002-01-15,20.533,21.027,20.375,20.554,2755393,0 2002-01-16,20.114,20.114,19.339,19.482,3790743,0 2002-01-17,19.508,19.908,19.32,19.826,2112469,0 2002-01-18,19.456,19.556,19.061,19.226,2887833,0 2002-01-22,19.173,19.238,18.259,18.335,2301939,0 2002-01-23,18.171,19.401,18.171,18.902,3262479,0 2002-01-24,19.233,19.744,19.102,19.435,1540505,0 2002-01-25,19.442,19.778,19.138,19.616,2511412,0 2002-01-28,19.588,20.114,19.482,20.002,3057896,0 2002-01-29,19.846,20.32,19.577,19.744,2329200,0 2002-01-30,19.421,19.915,19.001,19.873,2795838,0 2002-01-31,19.778,20.505,19.685,20.486,2921164,0 2002-02-01,20.32,20.401,19.691,19.987,1627612,0 2002-02-04,19.644,20.05,19.117,19.292,1644642,0 2002-02-05,19.123,19.508,18.218,18.335,4171017,0 2002-02-06,18.497,18.596,17.84,18.211,3930886,0 2002-02-07,18.376,18.389,17.734,17.813,2768286,0 2002-02-08,17.82,17.998,16.761,17.537,4587291,0 2002-02-11,17.213,18.157,17.213,18.051,3039235,0 2002-02-12,17.88,18.177,17.517,17.661,3486463,0 2002-02-13,17.826,18.259,17.826,18.133,3119227,0 2002-02-14,18.157,18.429,17.86,18.429,3288846,0 2002-02-15,18.616,18.678,18.361,18.562,2981011,0 2002-02-19,18.091,18.145,17.55,17.585,2487705,0 2002-02-20,18.902,20.114,18.902,19.482,7444016,0 2002-02-21,19.609,19.981,18.967,19.008,3578902,0 2002-02-22,19.036,19.339,18.773,19.075,2177060,0 2002-02-25,19.238,19.981,19.207,19.577,1985515,0 2002-02-26,19.577,20.175,19.502,20.057,2920572,0 2002-02-27,20.239,21.561,20.147,20.683,6785974,0 2002-02-28,21.602,21.662,20.959,21.027,4075911,0 2002-03-01,21.231,22.477,21.196,22.269,6640653,0 2002-03-04,22.31,23.727,22.14,23.599,6166159,0 2002-03-05,23.458,24.227,23.153,23.557,5098667,0 2002-03-06,23.492,23.797,23.087,23.234,4339305,0 2002-03-07,23.625,23.762,23.296,23.492,2696882,0 2002-03-08,23.66,24.544,23.639,24.362,5400874,0 2002-03-11,24.362,24.968,24.355,24.442,4737504,0 2002-03-12,23.762,24.409,23.727,24.31,4397228,0 2002-03-13,24.166,24.2,23.87,24.092,7402238,0 2002-03-14,24.099,24.269,23.896,24.071,3765858,0 2002-03-15,24.242,25.315,24.132,25.187,4839130,0 2002-03-18,25.187,25.652,24.809,25.016,5756851,0 2002-03-19,25.016,25.24,24.449,24.706,3252997,0 2002-03-20,24.303,24.504,23.153,23.193,5795219,0 2002-03-21,23.221,23.91,23.167,23.843,2452599,0 2002-03-22,23.694,23.883,23.019,23.201,2457043,0 2002-03-25,23.246,23.518,22.477,22.537,2614517,0 2002-03-26,22.681,23.221,22.457,22.628,3956957,0 2002-03-27,22.883,23.005,22.303,22.445,5698783,0 2002-03-28,22.917,23.87,22.75,23.599,3972368,0 2002-04-01,23.578,24.842,23.425,24.659,3824666,0 2002-04-02,24.571,24.619,23.87,24.099,7262988,0 2002-04-03,24.639,24.942,23.364,23.66,4462556,0 2002-04-04,23.776,23.916,22.944,23.047,3168707,0 2002-04-05,23.121,23.451,22.75,22.876,1552946,0 2002-04-08,22.445,23.378,22.209,23.087,2975978,0 2002-04-09,23.005,23.24,21.985,22.14,3110190,0 2002-04-10,22.276,22.552,22.147,22.399,5510201,0 2002-04-11,22.074,22.209,21.602,21.703,5030670,0 2002-04-12,21.749,22.04,21.528,21.837,3375362,0 2002-04-15,21.837,22.14,21.567,21.899,2551559,0 2002-04-16,22.242,22.951,22.147,22.883,9914537,0 2002-04-17,23.121,23.639,22.917,23.606,4572923,0 2002-04-18,23.392,23.458,22.628,23.357,4056803,0 2002-04-19,23.625,23.81,23.505,23.625,3937256,0 2002-04-22,23.329,23.392,22.406,22.784,3077598,0 2002-04-23,22.784,23.153,21.796,21.81,8666164,0 2002-04-24,21.971,22.132,21.001,21.014,4282570,0 2002-04-25,20.858,21.075,20.217,20.892,3644084,0 2002-04-26,20.927,21.061,20.114,20.225,2601330,0 2002-04-29,20.082,20.575,19.839,20.015,4261232,0 2002-04-30,20.147,20.623,19.908,20.286,2877907,0 2002-05-01,20.253,20.825,19.577,20.547,3653420,0 2002-05-02,20.388,20.395,19.577,19.644,4196944,0 2002-05-03,19.577,19.63,19.138,19.245,3711344,0 2002-05-06,19.089,19.698,18.794,18.8,2635402,0 2002-05-07,19.173,19.238,18.738,18.773,3763043,0 2002-05-08,19.442,20.658,19.408,20.278,3529721,0 2002-05-09,20.082,20.305,19.346,19.401,5296732,0 2002-05-10,19.408,19.536,18.51,18.868,3981547,0 2002-05-13,18.868,19.549,18.697,19.213,2410381,0 2002-05-14,20.452,21.095,20.114,20.959,4560777,0 2002-05-15,20.253,20.69,20.063,20.082,3608677,0 2002-05-16,20.082,20.114,19.744,19.981,3569422,0 2002-05-17,20.05,20.278,19.238,20.259,5461162,0 2002-05-20,19.981,20.075,19.718,19.846,2743398,0 2002-05-21,19.921,20.245,19.082,19.264,2649033,0 2002-05-22,19.264,19.542,18.704,18.974,3959177,0 2002-05-23,18.974,19.102,18.477,18.787,3150043,0 2002-05-24,18.787,18.868,18.328,18.429,2797616,0 2002-05-28,18.464,18.828,18.164,18.321,1967885,0 2002-05-29,18.177,18.294,18.024,18.024,1816487,0 2002-05-30,17.957,18.024,17.18,17.64,4385078,0 2002-05-31,17.64,18.105,17.55,17.8,3167669,0 2002-06-03,17.88,17.922,17.052,17.234,1974997,0 2002-06-04,17.234,17.376,16.85,17.207,2976123,0 2002-06-05,17.111,17.241,16.538,16.945,3077007,0 2002-06-06,16.572,17.468,16.37,16.627,2343567,0 2002-06-07,16.037,16.295,15.878,15.998,3552092,0 2002-06-10,15.998,17.032,15.742,16.694,3874296,0 2002-06-11,16.712,17.55,16.712,17.052,7395277,0 2002-06-12,17.052,17.349,16.337,16.653,3604682,0 2002-06-13,16.74,16.795,16.141,16.2,4200795,0 2002-06-14,15.694,16.148,15.526,15.863,3199816,0 2002-06-17,16.168,17.261,16.099,17.018,4617955,0 2002-06-18,17.077,17.531,16.727,17.058,3568089,0 2002-06-19,16.686,16.862,16.099,16.403,4196498,0 2002-06-20,16.337,16.707,16.058,16.2,4074583,0 2002-06-21,16.2,16.329,15.884,16.174,4442853,0 2002-06-24,16.2,16.7,15.884,16.31,4615288,0 2002-06-25,16.674,16.802,15.878,15.898,2906204,0 2002-06-26,15.533,15.797,15.12,15.66,3482023,0 2002-06-27,15.687,16.538,15.66,16.355,2097512,0 2002-06-28,16.187,16.505,15.898,15.964,3384842,0 2002-07-01,15.831,16.141,15.405,15.613,2777617,0 2002-07-02,15.425,15.62,14.521,14.817,4301235,0 2002-07-03,14.681,15.586,14.528,15.526,5005490,0 2002-07-05,15.526,16.37,15.492,16.168,2594222,0 2002-07-08,16.2,16.242,15.231,15.526,4029397,0 2002-07-09,15.459,16.031,15.189,15.288,2837613,0 2002-07-10,15.56,15.728,14.9,14.912,2571408,0 2002-07-11,14.851,16.194,14.579,15.898,4009401,0 2002-07-12,16.031,16.403,15.608,16.114,4681955,0 2002-07-15,15.878,16.099,15.078,15.911,3039381,0 2002-07-16,15.432,16.518,15.323,15.721,4045246,0 2002-07-17,15.891,16.268,14.872,15.338,3808819,0 2002-07-18,15.323,15.628,14.607,14.668,3267071,0 2002-07-19,14.5,14.654,13.757,14.009,4916159,0 2002-07-22,13.805,14.109,13.299,13.493,4805057,0 2002-07-23,13.535,13.785,13.114,13.325,4366117,0 2002-07-24,13.163,13.224,12.197,12.784,6701835,0 2002-07-25,12.588,12.684,10.801,11.334,6684504,0 2002-07-26,11.509,11.873,11.415,11.685,3688230,0 2002-07-29,11.845,12.368,11.845,12.368,3180853,0 2002-07-30,12.368,12.745,11.879,12.509,5033045,0 2002-07-31,12.588,12.758,12.051,12.745,2425634,0 2002-08-01,12.503,12.745,11.879,11.989,4116058,0 2002-08-02,11.678,11.773,10.97,11.367,2785469,0 2002-08-05,11.475,11.509,10.416,10.585,2024919,0 2002-08-06,10.751,11.309,10.751,10.982,2104469,0 2002-08-07,11.461,11.528,10.766,11.389,2379269,0 2002-08-08,11.475,11.678,10.773,11.611,3132706,0 2002-08-09,11.226,11.502,11.057,11.288,2388456,0 2002-08-12,11.003,11.261,10.801,11.11,1671313,0 2002-08-13,11.11,11.288,10.705,10.725,3417731,0 2002-08-16,10.794,11.309,10.471,10.773,5069930,0 2002-08-19,10.705,11.913,10.665,11.773,4445669,0 2002-08-20,10.97,11.747,10.632,10.937,11374603,0 2002-08-21,11.037,11.646,10.842,11.509,3887773,0 2002-08-22,11.447,11.611,11.144,11.489,3644532,0 2002-08-23,11.381,11.389,10.814,10.814,2696292,0 2002-08-26,10.814,11.063,10.814,10.937,2364457,0 2002-08-27,10.944,11.003,10.124,10.335,4919865,0 2002-08-28,10.246,10.301,9.997,10.025,4886680,0 2002-08-29,9.688,9.815,9.586,9.586,8819346,0 2002-08-30,9.3819,9.3895,8.9975,9.0664,5741447,0 2002-09-03,8.9975,9.0045,8.6139,8.6744,7427424,0 2002-09-04,8.8018,9.215,8.7756,9.1127,4915716,0 2002-09-05,8.9782,9.2693,8.8429,9.2624,7490084,0 2002-09-06,9.4848,9.688,9.3749,9.553,5635824,0 2002-09-09,9.526,9.991,8.9442,9.944,5598195,0 2002-09-10,10.011,10.53,9.869,10.308,5121185,0 2002-09-11,10.856,10.856,10.328,10.416,3122638,0 2002-09-12,10.416,10.751,10.281,10.308,4691730,0 2002-09-13,10.288,10.444,9.855,10.112,3538018,0 2002-09-17,10.059,10.158,9.855,9.963,3322326,0 2002-09-18,9.924,9.991,9.626,9.957,5994025,0 2002-09-19,9.855,9.855,9.4501,9.4987,3660235,0 2002-09-20,9.532,9.66,9.2816,9.4299,4351008,0 2002-09-23,9.3819,9.416,8.9373,9.0113,4158873,0 2002-09-24,8.9442,9.2483,8.8359,8.9109,4656471,0 2002-09-25,9.0453,9.66,8.9915,9.4987,3112410,0 2002-09-26,9.532,9.653,9.0989,9.3011,4411597,0 2002-09-27,9.2345,9.4571,8.8359,8.8359,3611345,0 2002-09-30,8.6744,9.0793,8.3365,8.8158,3943033,0 2002-10-01,8.9442,8.9442,8.4719,8.8087,4557071,0 2002-10-02,8.8018,9.0864,8.4378,8.4378,2983680,0 2002-10-03,8.4378,8.5592,8.2552,8.3034,3475797,0 2002-10-04,8.3173,8.3704,7.9314,7.9653,3366471,0 2002-10-07,7.9724,8.4378,7.7768,7.7768,3782303,0 2002-10-08,7.8441,8.3704,7.8238,8.2552,5190515,0 2002-10-09,8.1007,8.1818,7.3578,7.3578,4866237,0 2002-10-10,7.3919,7.5139,7.2904,7.3238,7189808,0 2002-10-11,7.3919,7.6012,7.2231,7.3578,5592714,0 2002-10-14,7.2231,7.5472,7.0878,7.4321,3435207,0 2002-10-15,7.6686,8.1007,7.439,8.0132,3676823,0 2002-10-16,7.8309,7.9653,7.4791,7.5945,4244793,0 2002-10-17,8.0666,8.168,7.9653,8.168,3909999,0 2002-10-18,8.1409,8.2214,7.6278,8.168,4908166,0 2002-10-21,8.0328,8.505,7.8238,8.4578,3613423,0 2002-10-22,8.1146,8.3704,8.0666,8.3034,3670899,0 2002-10-23,8.2353,8.4045,7.8981,8.1007,5747073,0 2002-10-24,8.2763,9.1467,8.2353,8.8087,4573661,0 2002-10-25,8.7555,8.8429,8.4788,8.7346,3134932,0 2002-10-28,8.8769,9.409,8.8769,9.1267,2855835,0 2002-10-29,8.9109,9.1127,8.3365,8.5871,3507500,0 2002-10-30,8.5871,9.416,8.5662,9.363,3843037,0 2002-10-31,9.4363,9.6,9.1536,9.2816,4560183,0 2002-11-01,9.2219,9.882,8.9109,9.841,3168409,0 2002-11-04,9.957,10.566,9.924,10.144,4378118,0 2002-11-05,10.124,10.335,9.917,10.171,2363568,0 2002-11-06,10.137,10.328,9.835,10.1,2334237,0 2002-11-07,9.951,9.957,9.4571,9.593,2512745,0 2002-11-08,9.4501,9.754,9.3011,9.4848,2641627,0 2002-11-11,9.3011,9.4432,9.1127,9.14,1742419,0 2002-11-12,9.14,9.553,9.14,9.3144,2277054,0 2002-11-13,9.1127,9.3081,8.9039,9.0453,3218927,0 2002-11-14,9.0453,9.4571,8.9109,9.4363,2488451,0 2002-11-15,9.2885,9.74,9.1807,9.3144,3486169,0 2002-11-18,9.2483,9.506,9.1267,9.1807,3175375,0 2002-11-19,9.957,11.522,9.924,11.205,19617538,0 2002-11-20,11.198,11.611,10.807,11.483,7011598,0 2002-11-21,11.747,12.516,11.739,12.313,8340558,0 2002-11-22,12.32,12.657,12.151,12.32,5006818,0 2002-11-25,12.218,13.231,12.13,13.184,5665304,0 2002-11-26,13.252,13.252,12.61,12.664,4347899,0 2002-11-27,12.791,13.231,12.731,13.218,2620590,0 2002-11-29,13.224,13.264,12.921,13.103,1275777,0 2002-12-02,13.332,13.602,12.758,13.028,2944273,0 2002-12-03,12.86,12.866,12.151,12.19,4216942,0 2002-12-04,11.845,11.852,11.288,11.55,5694635,0 2002-12-05,11.713,11.793,11.408,11.44,2293204,0 2002-12-06,11.355,11.59,11.11,11.334,3222332,0 2002-12-09,11.205,11.341,11.037,11.069,3854147,0 2002-12-10,11.076,11.598,11.076,11.583,3364994,0 2002-12-11,11.447,12.01,11.361,11.692,3305736,0 2002-12-12,11.646,11.906,11.475,11.598,3825113,0 2002-12-13,11.475,11.611,11.198,11.611,3144558,0 2002-12-16,11.611,11.969,11.583,11.894,2233057,0 2002-12-17,11.894,12.104,11.556,11.747,1917817,0 2002-12-18,11.611,12.031,11.205,11.374,2143134,0 2002-12-19,11.205,11.583,11.117,11.315,2940423,0 2002-12-20,11.341,12.151,11.341,12.151,5411093,0 2002-12-23,12.089,12.603,12.044,12.516,4507150,0 2002-12-24,12.401,12.482,12.238,12.306,1175633,0 2002-12-26,12.374,12.603,12.313,12.353,1812042,0 2002-12-27,12.251,12.482,12.225,12.286,1651313,0 2002-12-30,12.184,12.325,11.845,12.158,2434376,0 2002-12-31,12.116,12.279,12.01,12.123,1725086,0 2003-01-02,12.299,12.955,12.245,12.921,3582758,0 2003-01-03,12.826,13.121,12.703,12.86,2778950,0 2003-01-06,12.826,13.574,12.826,13.473,5880550,0 2003-01-07,13.448,13.702,13.284,13.352,3584682,0 2003-01-08,13.299,13.299,12.671,12.703,3384395,0 2003-01-09,12.791,13.332,12.791,13.211,4776614,0 2003-01-10,13.096,13.5,12.955,13.435,4438857,0 2003-01-13,13.486,13.651,13.096,13.245,1903886,0 2003-01-14,13.245,13.542,13.17,13.441,4248792,0 2003-01-15,13.448,13.5,12.643,12.745,4033547,0 2003-01-16,12.961,13.156,12.529,12.61,3067968,0 2003-01-17,12.441,12.448,12.031,12.184,2234095,0 2003-01-21,12.421,12.489,11.913,11.941,2673771,0 2003-01-22,11.845,11.989,11.732,11.76,3256256,0 2003-01-23,11.913,12.038,11.563,11.726,3635790,0 2003-01-24,11.732,11.852,11.275,11.275,3770895,0 2003-01-27,11.043,11.288,10.883,10.958,2829022,0 2003-01-28,11.024,11.408,10.937,11.341,3340548,0 2003-01-29,11.069,11.543,10.903,11.502,3029897,0 2003-01-30,11.475,11.475,10.807,10.896,2069805,0 2003-01-31,10.801,11.275,10.679,11.123,3301145,0 2003-02-03,11.123,11.355,10.97,11.13,2090100,0 2003-02-04,11.13,11.13,10.637,11.003,2024180,0 2003-02-05,11.003,11.355,10.87,11.017,3687195,0 2003-02-06,11.017,11.017,8.2763,8.2763,23975803,0 2003-02-07,8.2763,8.3365,7.6278,7.7289,12190998,0 2003-02-10,7.7289,8.0738,7.6957,7.9175,9727737,0 2003-02-11,8.0867,8.2623,8.0328,8.1339,5724114,0 2003-02-12,8.1339,8.4647,8.1007,8.3907,7035295,0 2003-02-13,8.5933,8.6542,8.202,8.4045,6150758,0 2003-02-14,8.3365,8.505,8.1818,8.4309,3077894,0 2003-02-18,8.5191,8.6203,8.4378,8.5729,3169002,0 2003-02-19,8.5389,8.5461,8.3294,8.4578,3857260,0 2003-02-20,8.4918,8.7216,8.3845,8.505,4522703,0 2003-02-21,8.7417,9.2483,8.532,9.0793,6761538,0 2003-02-24,8.9782,8.9782,8.7216,8.7684,3009306,0 2003-02-25,8.7346,8.9039,8.5253,8.8969,2895242,0 2003-02-26,8.8969,9.0317,8.6067,8.6405,3338770,0 2003-02-27,8.6945,8.9039,8.6945,8.8429,2548444,0 2003-02-28,8.8909,9.1127,8.8299,8.9109,2714067,0 2003-03-03,9.0453,9.215,8.7147,8.7898,2162985,0 2003-03-04,8.7958,8.8631,8.6139,8.6744,2374086,0 2003-03-05,8.6203,8.7958,8.5191,8.7958,3225592,0 2003-03-06,8.7276,8.8158,8.505,8.8158,2411564,0 2003-03-07,8.7488,9.0385,8.6675,9.0385,3017753,0 2003-03-10,8.8769,8.8769,8.6334,8.7276,3315662,0 2003-03-11,8.6744,8.7617,8.4045,8.4788,2301793,0 2003-03-12,8.4788,8.4788,8.1749,8.3775,3788374,0 2003-03-13,8.6744,8.7958,8.4309,8.7958,2725474,0 2003-03-14,8.9109,9.1467,8.8838,9.0385,2500003,0 2003-03-17,9.0385,9.546,8.7827,9.4917,2681033,0 2003-03-18,9.4917,9.991,9.3955,9.991,4622398,0 2003-03-19,9.889,9.991,9.4501,9.896,4668769,0 2003-03-20,9.754,10.124,9.553,10.011,3065896,0 2003-03-21,10.124,10.124,9.787,9.991,2726361,0 2003-03-24,9.889,9.951,9.578,9.626,2187135,0 2003-03-25,9.6,9.633,9.4363,9.586,3642158,0 2003-03-26,9.532,9.565,9.3819,9.4776,2387711,0 2003-03-27,9.4501,9.626,9.3213,9.546,2107731,0 2003-03-28,9.4776,9.571,9.3478,9.3955,1210446,0 2003-03-31,9.0317,9.0932,8.7756,8.8769,2734808,0 2003-04-01,8.8969,9.1606,8.8769,9.1127,1728492,0 2003-04-02,9.3555,9.822,9.3291,9.694,3625419,0 2003-04-03,9.694,9.855,9.4917,9.72,1839450,0 2003-04-04,9.801,9.801,9.513,9.694,2988122,0 2003-04-07,9.977,10.214,9.593,9.638,2267869,0 2003-04-08,9.638,9.794,9.532,9.667,1457989,0 2003-04-09,9.673,9.801,9.0864,9.2693,3161598,0 2003-04-10,9.2816,9.546,9.2624,9.506,2084472,0 2003-04-11,9.72,9.822,9.341,9.4432,1928628,0 2003-04-14,9.416,9.539,9.368,9.52,1693827,0 2003-04-15,9.52,9.633,9.409,9.571,2795097,0 2003-04-16,9.754,10.059,9.74,9.855,2185800,0 2003-04-17,9.787,10.1,9.787,10.086,1433844,0 2003-04-21,10.092,10.32,9.991,10.313,2198097,0 2003-04-22,10.227,10.524,10.185,10.478,2679402,0 2003-04-23,10.43,11.069,10.43,10.958,2729179,0 2003-04-24,10.849,10.883,10.644,10.732,2056917,0 2003-04-25,10.732,10.738,10.43,10.545,3652234,0 2003-04-28,10.471,10.807,10.423,10.807,1809674,0 2003-04-29,10.719,10.958,10.497,10.877,2064326,0 2003-04-30,10.82,10.976,10.651,10.814,1958555,0 2003-05-01,10.814,10.97,10.497,10.93,1539468,0 2003-05-02,10.903,11.01,10.828,10.97,3123967,0 2003-05-05,11.024,11.096,10.766,10.801,3437134,0 2003-05-06,10.732,10.944,10.698,10.849,2355125,0 2003-05-07,10.849,10.964,10.658,10.794,2211424,0 2003-05-08,10.794,10.835,10.632,10.814,3610164,0 2003-05-09,10.835,11.05,10.835,11.024,1648793,0 2003-05-12,10.611,11.063,10.611,11.003,2410827,0 2003-05-13,11.003,11.137,10.863,10.964,1547913,0 2003-05-14,11.017,11.057,10.801,10.995,2068917,0 2003-05-15,11.103,11.302,11.003,11.281,2220463,0 2003-05-16,11.137,11.171,10.807,11.144,2383715,0 2003-05-19,10.87,10.964,10.45,10.471,2790801,0 2003-05-20,10.835,11.063,10.759,10.828,3947031,0 2003-05-21,10.78,10.849,10.497,10.698,2712436,0 2003-05-22,10.705,10.97,10.698,10.91,2415122,0 2003-05-23,10.87,11.063,10.751,10.976,2187871,0 2003-05-27,10.766,11.646,10.679,11.577,3416097,0 2003-05-28,11.563,11.948,11.543,11.913,3708525,0 2003-05-29,11.86,12.151,11.76,11.906,2464450,0 2003-05-30,11.906,12.36,11.906,12.238,3269885,0 2003-06-02,12.826,12.914,12.522,12.643,4261532,0 2003-06-03,12.643,12.879,12.568,12.86,3418324,0 2003-06-04,12.826,13.466,12.819,13.441,2562817,0 2003-06-05,13.332,13.365,12.987,13.264,3213151,0 2003-06-06,13.332,13.435,12.961,13.036,4111464,0 2003-06-09,12.826,12.921,12.588,12.684,2407862,0 2003-06-10,12.69,12.806,12.543,12.69,2730211,0 2003-06-11,12.421,12.826,12.325,12.752,2441638,0 2003-06-12,12.752,12.752,12.529,12.717,1274592,0 2003-06-13,12.696,12.928,12.631,12.771,2686957,0 2003-06-16,12.812,13.036,12.777,12.987,2058254,0 2003-06-17,13.143,13.149,12.928,12.987,1464064,0 2003-06-18,12.961,13.352,12.826,13.205,1820487,0 2003-06-19,13.231,13.317,12.826,13.001,2286681,0 2003-06-20,13.163,13.198,12.826,12.866,2696138,0 2003-06-23,12.826,12.887,12.69,12.752,2036771,0 2003-06-24,12.69,12.745,12.388,12.657,2520743,0 2003-06-25,12.503,12.833,12.503,12.771,2989459,0 2003-06-26,12.758,13.129,12.588,13.061,3248554,0 2003-06-27,12.928,13.448,12.86,13.198,3133746,0 2003-06-30,13.163,13.338,13.149,13.198,2155581,0 2003-07-01,13.136,13.441,13.036,13.441,4106575,0 2003-07-02,13.466,13.73,13.338,13.702,5215255,0 2003-07-03,13.623,13.63,13.379,13.493,2471266,0 2003-07-07,13.595,14.372,13.595,14.372,5157332,0 2003-07-08,14.372,14.647,14.089,14.635,2541039,0 2003-07-09,14.621,14.817,14.182,14.694,3164705,0 2003-07-10,14.216,14.216,14.016,14.216,2383715,0 2003-07-11,14.276,14.688,14.189,14.647,3084563,0 2003-07-14,14.817,15.12,14.817,14.952,4460187,0 2003-07-15,15.051,15.258,14.858,15.007,5072001,0 2003-07-16,15.038,15.093,14.487,14.811,3892962,0 2003-07-17,14.647,14.722,14.029,14.243,4867275,0 2003-07-18,14.311,14.461,14.102,14.339,1938112,0 2003-07-21,14.174,14.182,13.79,13.844,2969457,0 2003-07-22,14.043,14.514,14.043,14.5,2525340,0 2003-07-23,14.535,14.635,14.141,14.614,1953220,0 2003-07-24,14.654,15.032,14.521,14.593,2861318,0 2003-07-25,14.614,14.7,14.379,14.668,1702424,0 2003-07-28,14.614,14.952,14.528,14.831,1733382,0 2003-07-29,14.844,14.912,14.621,14.811,2521185,0 2003-07-30,14.811,14.838,14.487,14.548,1959887,0 2003-07-31,14.647,14.912,14.514,14.668,2018103,0 2003-08-01,14.668,14.729,14.393,14.548,1691902,0 2003-08-04,14.528,14.722,14.255,14.554,1549835,0 2003-08-05,14.487,14.647,14.043,14.061,2341941,0 2003-08-06,14.016,14.109,13.716,13.891,1499765,0 2003-08-07,13.825,14.029,13.709,13.954,1571762,0 2003-08-08,13.995,14.189,13.851,13.967,1305408,0 2003-08-11,14.036,14.229,13.967,14.189,963503,0 2003-08-12,14.209,14.372,14.075,14.346,1233260,0 2003-08-13,14.379,14.6,14.243,14.507,1550280,0 2003-08-14,14.48,14.708,14.276,14.688,1463027,0 2003-08-15,14.621,14.757,14.548,14.7,656999,0 2003-08-18,14.7,15.189,14.688,15.162,2287275,0 2003-08-19,15.162,16.451,15.162,16.396,7715259,0 2003-08-20,16.148,16.557,16.099,16.458,3152560,0 2003-08-21,16.491,17.052,16.485,16.802,2216022,0 2003-08-22,16.903,17.077,16.355,16.41,3041158,0 2003-08-25,16.322,16.458,16.187,16.276,1680498,0 2003-08-26,16.114,16.235,15.918,16.2,2998640,0 2003-08-27,16.168,16.686,16.134,16.538,3990879,0 2003-08-28,16.531,16.586,16.303,16.396,2927091,0 2003-08-29,16.303,16.43,16.255,16.417,2533634,0 2003-09-02,16.472,16.7,16.344,16.653,4042137,0 2003-09-03,16.606,16.674,16.403,16.538,4437374,0 2003-09-04,16.538,17.003,16.538,16.978,3714895,0 2003-09-05,16.978,17.295,16.768,17.213,4898830,0 2003-09-08,17.166,17.874,17.166,17.84,4594993,0 2003-09-09,17.753,17.807,17.349,17.468,2834945,0 2003-09-10,17.146,17.267,16.478,16.531,3089893,0 2003-09-11,16.586,16.998,16.505,16.903,2628886,0 2003-09-12,16.903,16.917,16.572,16.855,2532298,0 2003-09-15,16.74,16.843,16.485,16.538,1362143,0 2003-09-16,16.538,16.768,16.538,16.653,3226778,0 2003-09-17,16.674,16.686,16.37,16.606,3121154,0 2003-09-18,16.437,16.694,16.337,16.579,2794209,0 2003-09-19,16.606,16.931,16.572,16.903,4497518,0 2003-09-22,16.572,16.66,16.337,16.491,1786860,0 2003-09-23,16.41,16.66,16.41,16.64,1509546,0 2003-09-24,16.62,16.62,15.573,15.573,4014136,0 2003-09-25,15.64,16.072,15.376,15.405,2566368,0 2003-09-26,15.323,15.486,15.058,15.106,2071434,0 2003-09-29,15.162,15.459,14.986,15.295,1855449,0 2003-09-30,15.202,15.202,14.919,14.925,1952182,0 2003-10-01,14.952,15.189,14.879,15.02,2756433,0 2003-10-02,14.919,14.972,14.743,14.844,3176707,0 2003-10-03,15.02,15.844,15.02,15.526,4628176,0 2003-10-06,15.526,15.681,15.398,15.546,1095045,0 2003-10-07,15.459,15.898,15.323,15.817,2420749,0 2003-10-08,15.985,16.031,15.674,15.804,2284016,0 2003-10-09,15.985,16.174,15.831,15.951,1980032,0 2003-10-10,15.891,16.058,15.863,15.998,1159043,0 2003-10-13,16.065,16.187,15.998,16.119,1269112,0 2003-10-14,16.065,16.303,16.013,16.249,1593985,0 2003-10-15,16.451,16.498,16.235,16.362,3113748,0 2003-10-16,16.362,16.465,16.214,16.417,2043290,0 2003-10-17,16.396,16.396,16.099,16.187,2395123,0 2003-10-20,16.134,16.194,15.964,16.085,1155340,0 2003-10-21,16.045,16.35,16.018,16.214,1759155,0 2003-10-22,16.065,16.092,15.728,15.849,1366887,0 2003-10-23,15.633,15.646,15.316,15.506,2142542,0 2003-10-24,15.478,15.586,15.288,15.573,1449101,0 2003-10-27,15.608,15.613,15.338,15.439,1442732,0 2003-10-28,15.526,16.2,15.526,16.2,2640442,0 2003-10-29,16.194,16.329,16.058,16.261,2041660,0 2003-10-30,16.37,17.084,16.337,16.747,4647286,0 2003-10-31,16.843,16.889,16.634,16.822,2637479,0 2003-11-03,16.822,17.125,16.822,17.069,2785469,0 2003-11-04,17.069,17.248,16.998,17.146,2444007,0 2003-11-05,17.146,17.316,16.984,17.281,1624348,0 2003-11-06,17.281,17.734,17.281,17.734,3520686,0 2003-11-07,17.753,18.335,17.585,18.105,3563793,0 2003-11-10,18.024,18.084,17.389,17.462,2690069,0 2003-11-11,17.349,17.687,17.213,17.531,2097955,0 2003-11-12,17.468,18.225,17.37,18.14,2957458,0 2003-11-13,18.191,18.3,17.82,17.887,3043086,0 2003-11-14,17.887,18.497,17.887,17.965,4197090,0 2003-11-17,17.82,18.225,17.786,18.058,4806389,0 2003-11-18,19.508,19.778,18.745,18.745,8641721,0 2003-11-19,18.65,18.842,18.497,18.697,2683102,0 2003-11-20,18.531,18.835,18.383,18.389,2092769,0 2003-11-21,18.389,18.396,18.064,18.354,2605626,0 2003-11-24,18.389,18.8,18.354,18.697,2703994,0 2003-11-25,18.697,18.896,18.562,18.752,2224616,0 2003-11-26,18.773,19.036,18.766,18.923,1801227,0 2003-11-28,18.835,19.117,18.835,19.089,1103935,0 2003-12-01,19.199,19.199,18.967,19.089,2713177,0 2003-12-02,19.089,19.165,18.725,18.766,2829465,0 2003-12-03,18.766,19.138,18.766,19.068,3152857,0 2003-12-04,19.068,19.173,18.759,18.896,2977903,0 2003-12-05,18.664,18.664,18.077,18.171,2611553,0 2003-12-08,18.177,18.59,18.07,18.538,2769914,0 2003-12-09,18.704,18.828,18.105,18.133,2655997,0 2003-12-10,18.064,18.294,17.753,17.908,3644977,0 2003-12-11,17.978,18.504,17.978,18.422,2440452,0 2003-12-12,18.464,18.51,18.28,18.396,1908040,0 2003-12-15,18.524,18.725,18.225,18.3,3079376,0 2003-12-16,18.191,18.638,18.113,18.538,2399269,0 2003-12-17,18.569,18.569,18.064,18.348,1848042,0 2003-12-18,18.225,18.967,18.225,18.78,3206334,0 2003-12-19,19.049,19.068,18.807,18.896,3921703,0 2003-12-22,18.902,19.238,18.794,19.152,2370382,0 2003-12-23,19.036,19.173,18.974,19.082,2297051,0 2003-12-24,18.994,19.068,18.875,18.947,579524,0 2003-12-26,18.889,18.987,18.85,18.868,549598,0 2003-12-29,18.889,19.307,18.835,19.299,1733826,0 2003-12-30,19.272,19.468,19.238,19.374,1378141,0 2003-12-31,19.339,19.86,19.272,19.737,2737768,0 2004-01-02,19.744,19.771,19.428,19.442,2575257,0 2004-01-05,19.915,19.947,19.718,19.947,4289087,0 2004-01-06,19.947,20.589,19.894,20.575,4461965,0 2004-01-07,20.589,20.838,20.452,20.838,3517874,0 2004-01-08,20.851,21.817,20.811,21.789,5588713,0 2004-01-09,21.668,21.899,21.535,21.635,3510464,0 2004-01-12,21.635,21.879,21.33,21.871,2617476,0 2004-01-13,21.906,22.006,21.635,21.763,4349674,0 2004-01-14,21.77,21.844,21.595,21.696,3879185,0 2004-01-15,21.77,22.242,21.609,22.216,5527681,0 2004-01-16,22.14,23.193,22.108,23.121,5523532,0 2004-01-20,23.121,23.14,22.655,22.958,3929851,0 2004-01-21,23.019,23.592,22.811,23.472,4435449,0 2004-01-22,23.472,23.66,22.937,22.937,4363454,0 2004-01-23,22.944,23.054,22.439,22.573,2637182,0 2004-01-26,22.344,22.978,22.284,22.89,3091377,0 2004-01-27,25.517,26.123,24.323,24.369,20572737,0 2004-01-28,24.524,24.809,24.269,24.269,5596713,0 2004-01-29,24.343,24.619,23.66,24.064,4346417,0 2004-01-30,24.05,25.016,23.863,24.882,6090168,0 2004-02-02,24.942,25.146,24.442,24.585,3324697,0 2004-02-03,24.336,24.809,24.303,24.625,3219371,0 2004-02-04,24.504,24.504,23.79,23.829,3096559,0 2004-02-05,23.816,24.119,23.735,23.783,2813025,0 2004-02-06,23.755,24.875,23.727,24.875,4098429,0 2004-02-09,24.902,25.281,24.856,25.043,3911181,0 2004-02-10,24.909,25.301,24.842,25.226,2098988,0 2004-02-11,25.18,25.381,24.909,25.246,3178037,0 2004-02-12,25.077,25.26,24.809,24.922,2732728,0 2004-02-13,24.961,25.146,24.809,25.029,2688734,0 2004-02-17,25.029,25.381,24.889,25.308,3051677,0 2004-02-18,24.639,24.747,23.843,24.288,10293479,0 2004-02-19,24.571,24.775,24.303,24.362,4334862,0 2004-02-20,24.362,24.362,23.592,23.66,4259012,0 2004-02-23,23.571,23.578,22.526,22.764,4310269,0 2004-02-24,22.615,23.019,22.413,22.784,4256200,0 2004-02-25,22.477,23.114,22.477,22.917,3119822,0 2004-02-26,22.917,23.24,22.79,23.087,2583407,0 2004-02-27,23.087,23.24,22.798,23.079,3086339,0 2004-03-01,23.047,23.282,22.897,23.174,2990642,0 2004-03-02,23.174,23.451,23.047,23.107,2279425,0 2004-03-03,23.107,23.14,22.784,22.93,1882557,0 2004-03-04,22.958,22.999,22.79,22.917,1657535,0 2004-03-05,22.784,23.625,22.75,23.498,3153743,0 2004-03-08,23.492,23.537,22.694,22.694,2332905,0 2004-03-09,23.193,23.193,22.108,22.16,4765653,0 2004-03-10,22.276,22.399,21.304,21.304,5855810,0 2004-03-11,21.196,21.595,20.388,20.388,7964727,0 2004-03-12,20.575,21.52,20.575,21.365,5368132,0 2004-03-15,21.337,21.479,20.408,20.433,4197537,0 2004-03-16,20.42,20.568,20.063,20.382,4372492,0 2004-03-17,20.452,21.567,20.446,21.35,5110964,0 2004-03-18,21.061,21.067,20.568,20.658,4271312,0 2004-03-19,20.858,21.027,20.54,20.623,4069837,0 2004-03-22,20.486,20.658,20.128,20.362,4083765,0 2004-03-23,20.388,20.438,19.462,19.508,5728262,0 2004-03-24,19.536,20.089,19.442,19.757,4069244,0 2004-03-25,20.05,20.899,19.915,20.725,3833261,0 2004-03-26,20.596,21.033,20.513,20.784,2705773,0 2004-03-29,20.927,21.324,20.927,21.108,3024416,0 2004-03-30,21.128,21.318,20.927,21.239,2595108,0 2004-03-31,21.265,21.574,21.196,21.35,2425936,0 2004-04-01,21.35,21.602,21.272,21.357,2775988,0 2004-04-02,21.635,21.871,21.413,21.817,2790506,0 2004-04-05,21.756,21.999,21.574,21.899,2278831,0 2004-04-06,21.668,22.074,21.528,21.978,2838798,0 2004-04-07,21.736,21.926,21.265,21.507,3049601,0 2004-04-08,21.796,22.061,21.311,21.485,1942558,0 2004-04-12,21.485,21.783,21.434,21.514,1080083,0 2004-04-13,21.535,21.541,20.697,20.933,2641922,0 2004-04-14,20.933,21.001,20.554,20.764,2070549,0 2004-04-15,20.858,20.872,19.846,20.182,3768968,0 2004-04-16,20.791,20.825,19.954,20.34,3614012,0 2004-04-19,20.286,20.575,20.121,20.52,2191728,0 2004-04-20,20.623,20.644,19.401,19.401,3483799,0 2004-04-21,19.609,19.873,19.577,19.602,5011417,0 2004-04-22,19.577,20.05,19.264,19.826,3388246,0 2004-04-23,19.757,20.082,19.616,19.915,2352159,0 2004-04-26,19.915,20.121,19.482,19.637,2836426,0 2004-04-27,19.644,19.968,19.374,19.449,2173358,0 2004-04-28,19.307,19.374,18.994,19.102,2788136,0 2004-04-29,19.001,19.152,18.464,18.766,2974346,0 2004-04-30,18.8,18.954,18.164,18.232,2462523,0 2004-05-03,18.259,18.684,18.091,18.401,3016121,0 2004-05-04,18.531,18.531,17.557,18.045,6409997,0 2004-05-05,18.038,18.383,17.95,18.098,4091024,0 2004-05-06,17.957,18.017,17.687,17.78,2203579,0 2004-05-07,17.687,18.077,17.626,17.759,3330178,0 2004-05-10,17.449,17.578,16.91,17.152,5961878,0 2004-05-11,17.349,17.721,17.213,17.687,4931124,0 2004-05-12,17.694,17.82,17.063,17.661,5098667,0 2004-05-13,17.383,17.694,17.16,17.564,3852371,0 2004-05-14,17.564,17.773,17.146,17.221,2916423,0 2004-05-17,17.18,17.274,16.875,17.228,4215315,0 2004-05-18,17.721,17.854,16.538,17.146,10643386,0 2004-05-19,17.349,17.619,16.991,17.018,7488898,0 2004-05-20,16.945,16.945,16.403,16.403,4689508,0 2004-05-21,16.478,16.62,16.289,16.458,3409286,0 2004-05-24,16.552,16.707,16.37,16.437,3486463,0 2004-05-25,16.472,16.712,16.065,16.694,5732707,0 2004-05-26,16.775,16.984,16.707,16.85,4259012,0 2004-05-27,16.931,17.274,16.875,17.152,4630103,0 2004-05-28,17.152,17.423,16.998,17.349,4343897,0 2004-06-01,17.18,17.468,17.146,17.416,5272437,0 2004-06-02,17.423,17.462,17.011,17.146,3981105,0 2004-06-03,17.077,17.194,16.91,16.91,4323903,0 2004-06-04,17.077,17.248,16.972,17.025,3067528,0 2004-06-07,17.18,17.922,17.173,17.894,4281529,0 2004-06-08,17.915,17.965,17.706,17.93,3200852,0 2004-06-09,17.93,18.051,17.661,17.687,4098873,0 2004-06-10,17.654,17.786,17.571,17.753,2244020,0 2004-06-14,17.721,17.721,17.383,17.423,2923536,0 2004-06-15,17.517,17.721,17.436,17.578,3288255,0 2004-06-16,17.626,17.626,17.416,17.599,2070105,0 2004-06-17,17.462,17.483,17.132,17.261,3011678,0 2004-06-18,17.261,17.654,17.132,17.475,3188852,0 2004-06-21,17.475,17.578,17.228,17.267,1851300,0 2004-06-22,17.234,17.759,17.166,17.64,3053301,0 2004-06-23,17.687,18.294,17.687,18.253,3259662,0 2004-06-24,18.55,18.967,18.483,18.524,4993044,0 2004-06-25,18.524,19.947,18.457,19.921,9316794,0 2004-06-28,19.921,19.921,19.515,19.542,4237092,0 2004-06-29,19.468,20.036,19.456,19.995,3871187,0 2004-06-30,19.981,20.022,19.678,19.764,3469430,0 2004-07-01,19.657,19.678,19.008,19.333,4107020,0 2004-07-02,19.253,19.286,18.954,19.082,2137060,0 2004-07-06,18.954,18.967,18.51,18.51,3010640,0 2004-07-07,18.51,18.759,18.422,18.443,3092268,0 2004-07-08,18.422,18.55,18.133,18.14,2441638,0 2004-07-09,18.225,18.524,18.084,18.118,2325198,0 2004-07-12,17.887,17.894,17.543,17.753,4052361,0 2004-07-13,17.753,17.978,17.64,17.74,2488451,0 2004-07-14,17.517,17.915,17.316,17.416,3301145,0 2004-07-15,17.619,17.633,17.261,17.442,3080710,0 2004-07-16,17.517,17.619,17.058,17.084,2505634,0 2004-07-19,17.018,17.281,16.882,17.011,2371271,0 2004-07-20,16.938,17.585,16.761,17.409,3801562,0 2004-07-21,17.483,17.854,16.524,16.538,5208587,0 2004-07-22,16.458,16.822,16.268,16.775,4599438,0 2004-07-23,16.64,16.64,15.905,15.905,4829648,0 2004-07-26,15.932,16.052,15.492,15.653,3483946,0 2004-07-27,15.56,15.824,15.405,15.694,4314124,0 2004-07-28,15.594,15.7,15.275,15.398,5287993,0 2004-07-29,15.56,15.991,15.56,15.898,5248439,0 2004-07-30,15.871,16.214,15.7,16.072,4105987,0 2004-08-02,16.079,16.31,15.878,16.222,2498224,0 2004-08-03,16.2,16.207,15.54,15.646,3163816,0 2004-08-04,15.62,15.66,15.154,15.492,3425727,0 2004-08-05,15.445,15.64,15.209,15.224,1688053,0 2004-08-06,14.967,15.106,14.694,14.75,2531705,0 2004-08-09,14.764,14.967,14.614,14.851,2001073,0 2004-08-10,14.919,15.526,14.919,15.432,3661713,0 2004-08-11,15.425,15.425,14.44,14.694,5961580,0 2004-08-12,14.514,14.514,13.17,13.284,9333979,0 2004-08-13,14.434,14.514,13.507,13.851,9825358,0 2004-08-16,13.737,14.068,13.737,13.989,2609479,0 2004-08-17,14.121,14.372,14.109,14.304,4237532,0 2004-08-18,14.339,14.7,14.283,14.694,3516834,0 2004-08-19,14.694,14.838,14.579,14.722,2706215,0 2004-08-20,14.7,15.071,14.586,14.986,1893517,0 2004-08-23,15.078,15.189,14.817,14.952,2241942,0 2004-08-24,14.986,14.993,14.493,14.586,2134692,0 2004-08-25,14.566,14.872,14.379,14.824,3142486,0 2004-08-26,14.817,14.919,14.461,14.566,3097747,0 2004-08-27,14.628,14.736,14.56,14.607,1791158,0 2004-08-30,14.514,14.541,14.223,14.261,2841613,0 2004-08-31,14.154,14.174,13.515,13.838,7145810,0 2004-09-01,13.79,14.141,13.676,13.967,4180351,0 2004-09-02,13.974,14.379,13.751,14.311,2377494,0 2004-09-03,14.276,14.283,13.67,13.751,2433933,0 2004-09-07,13.939,14.128,13.87,13.891,3319364,0 2004-09-08,13.724,13.838,13.602,13.623,2585035,0 2004-09-09,13.73,14.372,13.716,14.283,3575794,0 2004-09-10,14.201,15.33,14.182,15.33,7233804,0 2004-09-13,15.405,15.66,15.323,15.445,4132947,0 2004-09-14,15.405,15.499,15.1,15.459,2350828,0 2004-09-15,15.425,15.425,14.986,15.106,2077954,0 2004-09-16,15.093,15.465,15.093,15.148,1870855,0 2004-09-17,15.182,15.506,15.182,15.459,3632386,0 2004-09-20,15.412,15.932,15.189,15.687,3305145,0 2004-09-21,15.687,15.824,15.492,15.742,3115376,0 2004-09-22,15.573,15.62,15.224,15.303,2233650,0 2004-09-23,15.237,15.506,15.106,15.27,2133953,0 2004-09-24,15.258,15.295,14.715,14.729,2513933,0 2004-09-27,14.647,14.708,14.386,14.413,3281145,0 2004-09-28,14.446,14.48,14.148,14.372,2162395,0 2004-09-29,14.311,14.906,14.311,14.586,2667997,0 2004-09-30,14.514,14.824,14.359,14.56,2785764,0 2004-10-01,14.647,15.546,14.647,15.52,3966733,0 2004-10-04,15.797,16.052,15.667,15.891,4810241,0 2004-10-05,15.863,15.945,15.513,15.667,3889111,0 2004-10-06,15.56,15.573,15.323,15.54,3533871,0 2004-10-07,15.425,15.546,15.323,15.344,3296549,0 2004-10-08,15.309,15.439,14.952,15.007,2695843,0 2004-10-11,15.25,15.323,14.919,14.959,3545130,0 2004-10-12,14.858,14.865,14.607,14.798,5269472,0 2004-10-13,15.12,15.33,15.051,15.142,3256995,0 2004-10-14,15.142,15.182,14.844,14.946,3012716,0 2004-10-15,15.093,15.601,15.038,15.383,3752970,0 2004-10-18,15.391,15.546,15.12,15.506,2705621,0 2004-10-19,15.64,15.849,15.338,15.338,3621572,0 2004-10-20,15.202,16.031,15.196,16.018,4098581,0 2004-10-21,16.031,16.667,15.932,16.579,4650249,0 2004-10-22,16.579,16.591,16.085,16.134,3581128,0 2004-10-25,15.978,16.295,15.964,16.168,1994256,0 2004-10-26,16.141,16.423,15.945,16.423,2499266,0 2004-10-27,16.355,16.945,16.295,16.862,3283513,0 2004-10-28,16.862,17.077,16.647,16.74,2567999,0 2004-10-29,16.74,17.058,16.686,16.917,3034340,0 2004-11-01,16.843,17.011,16.606,16.681,2580887,0 2004-11-02,16.518,17.139,16.458,16.822,3346181,0 2004-11-03,17.455,17.455,16.579,16.768,4780763,0 2004-11-04,16.768,16.903,16.647,16.85,2863541,0 2004-11-05,16.809,17.201,16.761,17.018,3091524,0 2004-11-08,16.816,17.468,16.816,17.395,2752285,0 2004-11-09,17.18,17.475,17.077,17.255,1929664,0 2004-11-10,17.281,17.343,16.91,16.91,1844632,0 2004-11-11,16.951,17.462,16.945,17.336,2502816,0 2004-11-12,15.357,15.579,14.805,15.244,22727429,0 2004-11-15,15.038,15.749,15.026,15.383,5332135,0 2004-11-16,15.264,15.546,15.237,15.492,3817707,0 2004-11-17,15.546,15.79,15.546,15.776,4473077,0 2004-11-18,15.608,15.831,15.533,15.79,3279813,0 2004-11-19,15.824,15.824,15.472,15.613,2690957,0 2004-11-22,15.533,15.628,15.383,15.579,2242242,0 2004-11-23,15.459,15.546,15.357,15.412,2666513,0 2004-11-24,15.37,15.694,15.344,15.646,1994995,0 2004-11-26,15.566,15.769,15.56,15.633,758328,0 2004-11-29,15.62,15.721,15.405,15.56,1730865,0 2004-11-30,15.405,15.579,15.383,15.452,1824337,0 2004-12-01,15.546,15.998,15.546,15.991,2370975,0 2004-12-02,15.991,16.579,15.985,16.228,3671493,0 2004-12-03,16.329,16.727,16.222,16.344,2519263,0 2004-12-06,16.303,16.485,16.181,16.41,1684346,0 2004-12-07,16.383,16.66,16.107,16.119,2108175,0 2004-12-08,16.127,16.134,15.849,15.884,2221651,0 2004-12-09,15.844,16.119,15.445,16.005,2743398,0 2004-12-10,15.938,16.2,15.844,15.991,2222984,0 2004-12-13,15.991,16.242,15.957,16.092,1894555,0 2004-12-14,16.018,16.383,16.018,16.337,2353347,0 2004-12-15,16.337,16.627,16.283,16.322,2695104,0 2004-12-16,16.065,16.283,15.964,15.985,2396748,0 2004-12-17,15.856,16.2,15.849,16.079,3924958,0 2004-12-20,16.134,16.329,15.898,15.911,2303572,0 2004-12-21,15.878,16.161,15.871,16.079,2689771,0 2004-12-22,16.099,16.316,15.971,16.2,2382233,0 2004-12-23,16.148,16.268,16.065,16.181,1778713,0 2004-12-27,16.148,16.268,15.998,16.065,3299661,0 2004-12-28,16.065,16.35,16.065,16.207,1818710,0 2004-12-29,16.107,16.498,16.085,16.458,2171578,0 2004-12-30,16.355,16.512,16.255,16.261,1827004,0 2004-12-31,16.261,16.355,16.214,16.268,1748933,0 2005-01-03,16.268,16.322,15.863,16.119,3580384,0 2005-01-04,16.052,16.194,15.56,15.694,3970435,0 2005-01-05,15.64,15.964,15.608,15.687,4131760,0 2005-01-06,15.797,15.824,15.316,15.344,3347065,0 2005-01-07,15.309,15.492,15.275,15.33,2780878,0 2005-01-10,15.303,15.338,15.032,15.258,4181537,0 2005-01-11,15.258,15.258,14.925,14.993,3251071,0 2005-01-12,14.993,15.12,14.743,14.972,3980954,0 2005-01-13,14.886,14.939,14.628,14.654,3529573,0 2005-01-14,14.681,14.946,14.674,14.886,3021753,0 2005-01-18,14.791,15.189,14.647,15.142,3733706,0 2005-01-19,15.085,15.189,14.865,14.892,3857998,0 2005-01-20,14.892,15.231,14.886,15.02,5980250,0 2005-01-21,15.02,15.026,14.661,14.715,5475388,0 2005-01-24,14.729,14.757,14.467,14.473,5231254,0 2005-01-25,14.521,14.851,14.48,14.715,3128858,0 2005-01-26,14.791,14.9,14.729,14.851,2813616,0 2005-01-27,14.791,15.007,14.647,14.851,2837021,0 2005-01-28,14.784,14.886,14.521,14.586,3109151,0 2005-01-31,14.811,15.02,14.784,14.925,2815392,0 2005-02-01,14.858,15.224,14.858,15.202,3005755,0 2005-02-02,15.209,15.37,15.085,15.323,2568592,0 2005-02-03,15.202,15.316,14.75,14.919,2939386,0 2005-02-04,14.886,15.175,14.865,15.154,3327810,0 2005-02-07,15.391,15.667,15.323,15.608,4094134,0 2005-02-08,15.613,16.194,15.56,16.031,4639581,0 2005-02-09,16.058,16.058,15.499,15.586,2662954,0 2005-02-10,15.586,15.735,15.52,15.553,1970995,0 2005-02-11,15.513,16.079,15.398,16.013,2955828,0 2005-02-14,15.891,16.222,15.817,16.214,4197537,0 2005-02-15,15.831,16.557,15.735,16.465,10570649,0 2005-02-16,16.322,16.376,15.998,16.154,4176647,0 2005-02-17,16.045,16.31,15.964,15.998,3665712,0 2005-02-18,16.005,16.045,15.844,15.911,2982493,0 2005-02-22,15.81,16.2,15.762,15.849,2553927,0 2005-02-23,15.898,15.932,15.439,15.513,4761352,0 2005-02-24,15.459,15.687,15.391,15.653,5769740,0 2005-02-25,15.7,15.938,15.553,15.898,5282508,0 2005-02-28,15.898,16.249,15.898,16.2,3935179,0 2005-03-01,16.235,16.599,16.235,16.524,4646546,0 2005-03-02,16.403,16.591,16.268,16.43,2544597,0 2005-03-03,16.43,16.64,16.322,16.491,2882799,0 2005-03-04,16.546,16.586,16.2,16.276,2499118,0 2005-03-07,16.316,16.795,16.235,16.707,3365139,0 2005-03-08,16.613,16.869,16.303,16.444,3406615,0 2005-03-09,16.344,16.552,16.168,16.207,3192854,0 2005-03-10,16.187,16.289,15.951,16.141,2707252,0 2005-03-11,16.235,16.235,15.7,15.755,2427121,0 2005-03-14,15.728,16.037,15.694,15.978,3278479,0 2005-03-15,15.991,16.127,15.681,15.7,2287571,0 2005-03-16,15.66,15.849,15.106,15.209,5440131,0 2005-03-17,15.189,15.37,15.169,15.295,3155817,0 2005-03-18,15.202,15.25,14.952,15.085,9596630,0 2005-03-21,15.02,15.418,15,15.244,3270333,0 2005-03-22,15.288,15.391,15.085,15.244,4140946,0 2005-03-23,15.258,15.323,15.189,15.209,3340845,0 2005-03-24,15.209,15.383,14.959,15.264,3663640,0 2005-03-28,15.323,15.357,15.154,15.196,2500153,0 2005-03-29,15.196,15.351,15.1,15.175,4284349,0 2005-03-30,15.02,15.078,14.688,15.032,5837885,0 2005-03-31,15.038,15.085,14.817,14.986,4012214,0 2005-04-01,15.12,15.209,14.879,14.9,4999270,0 2005-04-04,14.805,14.805,14.365,14.454,7234397,0 2005-04-05,14.48,14.5,14.229,14.421,6187495,0 2005-04-06,14.413,14.681,14.413,14.621,3173299,0 2005-04-07,14.579,14.607,14.434,14.566,4318269,0 2005-04-08,14.548,14.674,14.428,14.428,2837613,0 2005-04-11,14.406,14.428,14.182,14.268,4429670,0 2005-04-12,14.174,14.487,14.043,14.421,3892812,0 2005-04-13,14.346,14.48,14.009,14.049,3473282,0 2005-04-14,14.049,14.182,13.919,13.954,3100117,0 2005-04-15,13.819,13.857,13.574,13.77,5062817,0 2005-04-18,13.751,14.036,13.751,13.954,3631346,0 2005-04-19,13.96,14.121,13.946,14.023,3823036,0 2005-04-20,14.068,14.174,13.812,13.844,2884425,0 2005-04-21,13.96,14.434,13.96,14.386,3280256,0 2005-04-22,14.325,14.4,14.115,14.243,3139821,0 2005-04-25,14.297,14.514,14.167,14.393,3251515,0 2005-04-26,14.365,14.635,14.311,14.406,2948125,0 2005-04-27,14.365,14.48,14.141,14.331,2574668,0 2005-04-28,14.243,14.297,13.939,13.939,2786209,0 2005-04-29,14.043,14.075,13.797,14.009,3827926,0 2005-05-02,14.009,14.195,13.989,14.154,2298089,0 2005-05-03,14.109,14.386,14.102,14.297,2392605,0 2005-05-04,14.311,14.461,14.255,14.346,4220351,0 2005-05-05,14.297,14.48,14.167,14.229,3796965,0 2005-05-06,14.276,14.554,14.261,14.514,2308609,0 2005-05-09,14.446,14.838,14.386,14.777,2946941,0 2005-05-10,14.628,14.798,14.579,14.757,2857315,0 2005-05-11,14.75,15.007,14.715,14.986,3150337,0 2005-05-12,14.628,15.33,14.628,14.831,5810926,0 2005-05-13,14.851,15.045,14.764,14.844,4726690,0 2005-05-16,14.75,14.784,14.434,14.554,6727315,0 2005-05-17,14.318,15.258,14.318,15.175,6509846,0 2005-05-18,15.148,15.646,15.007,15.472,4022578,0 2005-05-19,15.472,15.608,15.425,15.573,2272606,0 2005-05-20,15.594,15.837,15.405,15.804,2502671,0 2005-05-23,15.742,15.991,15.728,15.951,3394618,0 2005-05-24,15.945,16.187,15.817,16.127,3139966,0 2005-05-25,16.005,16.031,15.762,15.884,2257649,0 2005-05-26,15.891,16.099,15.891,16.037,1812932,0 2005-05-27,16.031,16.174,15.978,16.141,1225263,0 2005-05-31,16.031,16.303,16.005,16.207,3042345,0 2005-06-01,16.207,16.458,16.168,16.337,2088769,0 2005-06-02,16.187,16.423,16.174,16.329,2355270,0 2005-06-03,16.337,16.337,16.168,16.242,1789377,0 2005-06-06,16.707,16.707,16.37,16.552,4813500,0 2005-06-07,16.538,16.674,16.289,16.35,2943236,0 2005-06-08,16.465,16.653,16.396,16.505,2292755,0 2005-06-09,16.458,16.7,16.423,16.674,4193683,0 2005-06-10,16.546,16.782,16.505,16.538,2029069,0 2005-06-13,16.505,16.712,16.472,16.653,2231127,0 2005-06-14,16.647,16.74,16.586,16.674,1672791,0 2005-06-15,16.727,16.822,16.518,16.64,1774560,0 2005-06-16,16.707,16.733,16.565,16.586,1622575,0 2005-06-17,16.775,16.789,16.627,16.72,3169002,0 2005-06-20,16.572,16.875,16.557,16.822,2208909,0 2005-06-21,16.775,16.875,16.66,16.66,2054993,0 2005-06-22,16.727,16.809,16.531,16.627,2112322,0 2005-06-23,16.627,16.91,16.606,16.755,3882295,0 2005-06-24,16.727,16.733,16.283,16.289,2743842,0 2005-06-27,16.168,16.168,15.66,15.755,3586754,0 2005-06-28,15.762,15.884,15.714,15.856,2990642,0 2005-06-29,15.831,15.918,15.646,15.681,1907445,0 2005-06-30,15.579,15.66,15.492,15.54,2554667,0 2005-07-01,15.66,15.898,15.613,15.797,2418971,0 2005-07-05,15.7,16.065,15.613,15.945,2111287,0 2005-07-06,15.978,16.228,15.911,15.957,2416453,0 2005-07-07,15.797,16.127,15.613,16.119,3647344,0 2005-07-08,16.168,16.491,16.134,16.43,3576978,0 2005-07-11,16.875,17.667,16.875,17.329,10458063,0 2005-07-12,16.889,17.585,16.889,17.502,3849107,0 2005-07-13,17.395,17.619,17.329,17.502,3062195,0 2005-07-14,17.585,17.721,17.281,17.376,2184170,0 2005-07-15,17.442,17.442,17.173,17.323,2146394,0 2005-07-18,17.281,17.329,17.063,17.329,2113508,0 2005-07-19,17.329,17.606,17.187,17.517,2402530,0 2005-07-20,17.475,17.654,17.281,17.496,3477133,0 2005-07-21,17.496,17.647,17.376,17.449,3076711,0 2005-07-22,17.402,17.416,17.125,17.274,2135433,0 2005-07-25,17.234,17.416,17.201,17.281,1743751,0 2005-07-26,17.281,17.68,17.281,17.537,2978050,0 2005-07-27,17.585,17.978,17.55,17.82,3495354,0 2005-07-28,17.82,17.874,17.721,17.834,1457543,0 2005-07-29,17.766,17.874,17.64,17.713,1412955,0 2005-08-01,17.706,18.058,17.706,17.894,1990700,0 2005-08-02,17.972,18.077,17.902,17.978,1898557,0 2005-08-03,17.826,18.07,17.633,18.07,2078100,0 2005-08-04,18.024,18.031,17.619,17.68,2512150,0 2005-08-05,17.517,17.661,17.43,17.462,2060032,0 2005-08-08,17.442,17.462,17.069,17.09,3587495,0 2005-08-09,17.146,17.349,17.09,17.267,1804488,0 2005-08-10,17.363,17.442,16.998,17.077,2032475,0 2005-08-11,17.077,17.633,17.038,17.633,2312461,0 2005-08-12,17.654,17.998,17.654,17.826,5703819,0 2005-08-15,20.05,20.825,19.812,20.472,32986983,0 2005-08-16,19.947,20.575,19.935,20.575,10481321,0 2005-08-17,20.589,21.027,20.575,21.001,7552306,0 2005-08-18,20.758,20.959,20.725,20.858,7530824,0 2005-08-19,20.858,20.899,20.663,20.69,4340195,0 2005-08-22,20.527,20.791,20.527,20.725,5678041,0 2005-08-23,20.658,20.764,20.42,20.42,10564129,0 2005-08-24,20.253,20.764,20.253,20.355,6739909,0 2005-08-25,20.286,20.98,20.217,20.791,8053016,0 2005-08-26,20.725,21.075,20.725,20.994,7176770,0 2005-08-29,20.791,21.278,20.791,21.1,5132147,0 2005-08-30,21.163,21.655,21.135,21.616,6289270,0 2005-08-31,21.616,21.749,21.434,21.71,3196111,0 2005-09-01,21.541,21.886,21.52,21.796,6392517,0 2005-09-02,21.796,21.871,21.635,21.696,2769914,0 2005-09-06,21.535,21.952,21.535,21.926,4021394,0 2005-09-07,21.789,22.013,21.789,21.932,4895273,0 2005-09-08,21.899,21.971,21.567,21.736,5396431,0 2005-09-09,21.724,22.061,21.682,22.02,3743043,0 2005-09-12,22.127,22.58,22.04,22.491,7415276,0 2005-09-13,22.242,22.426,22.216,22.337,7942503,0 2005-09-14,22.175,22.222,21.985,22.027,3569721,0 2005-09-15,22.209,22.386,22.114,22.297,4427596,0 2005-09-16,22.457,22.951,22.324,22.89,11884797,0 2005-09-19,22.784,22.829,22.552,22.715,4179166,0 2005-09-20,22.829,23.254,22.829,22.971,5833144,0 2005-09-21,22.829,22.937,22.512,22.708,4480627,0 2005-09-22,22.615,22.784,22.358,22.736,5524569,0 2005-09-23,22.615,22.897,22.498,22.743,5281623,0 2005-09-26,22.816,22.937,22.587,22.681,4055322,0 2005-09-27,22.681,22.784,22.552,22.587,4164647,0 2005-09-28,22.648,22.764,22.303,22.433,4142428,0 2005-09-29,22.344,22.491,21.932,22.054,9091478,0 2005-09-30,22.067,22.269,22.027,22.108,7206845,0 2005-10-03,22.16,22.477,22.16,22.269,7061368,0 2005-10-04,22.303,22.379,21.823,21.914,5083704,0 2005-10-05,21.682,21.696,21.014,21.1,5798778,0 2005-10-06,21.183,21.196,20.777,20.973,5590192,0 2005-10-07,21.211,21.52,21.075,21.472,5085928,0 2005-10-10,21.465,21.567,21.135,21.163,3313881,0 2005-10-11,21.183,21.35,20.892,20.946,5259551,0 2005-10-12,20.851,20.994,20.293,20.527,5788404,0 2005-10-13,20.42,20.651,20.327,20.644,3239662,0 2005-10-14,22.344,22.344,20.575,20.879,3663345,0 2005-10-17,20.811,20.885,20.554,20.818,3223371,0 2005-10-18,20.758,20.818,20.533,20.69,3180411,0 2005-10-19,20.69,21.189,20.52,21.047,5605157,0 2005-10-20,21.061,21.33,20.718,20.805,3876662,0 2005-10-21,20.858,21.183,20.738,20.986,3233149,0 2005-10-24,20.986,21.239,20.899,21.041,2492302,0 2005-10-25,20.994,21.189,20.892,21.047,3796079,0 2005-10-26,20.994,21.224,20.906,20.92,2548595,0 2005-10-27,20.791,20.885,20.602,20.637,1898706,0 2005-10-28,20.683,20.959,20.232,20.927,3529721,0 2005-10-31,20.927,21.696,20.892,21.609,4536186,0 2005-11-01,21.609,21.932,21.535,21.689,2861610,0 2005-11-02,21.668,22.188,21.641,22.061,2604297,0 2005-11-03,22.132,22.291,22.006,22.074,2211725,0 2005-11-04,22.047,22.276,22.04,22.14,3028124,0 2005-11-07,22.006,22.242,21.932,22.209,2488598,0 2005-11-08,22.089,22.344,22.089,22.257,6724203,0 2005-11-09,22.209,22.399,22.147,22.297,4674986,0 2005-11-10,22.297,22.392,22.194,22.303,4222718,0 2005-11-11,22.121,22.297,22.074,22.229,3337291,0 2005-11-14,22.14,22.47,22.121,22.209,5221034,0 2005-11-15,23.492,23.592,23.234,23.289,23155699,0 2005-11-16,23.289,23.357,23.068,23.121,6293860,0 2005-11-17,23.087,23.484,23.061,23.465,8677129,0 2005-11-18,23.484,23.592,23.342,23.564,7295727,0 2005-11-21,23.357,23.687,23.35,23.613,6032982,0 2005-11-22,23.525,24.166,23.525,24.01,5700264,0 2005-11-23,23.93,24.159,23.93,24.064,3721710,0 2005-11-25,24.064,24.146,24.037,24.092,1590129,0 2005-11-28,24.03,24.064,23.91,24.064,4883423,0 2005-11-29,24.03,24.174,23.916,23.957,4768170,0 2005-11-30,23.896,24.153,23.896,24.071,3682749,0 2005-12-01,24.071,24.369,24.023,24.288,5864699,0 2005-12-02,24.166,24.192,23.747,23.957,8560985,0 2005-12-05,23.964,24.166,23.537,23.625,7456606,0 2005-12-06,23.625,23.735,23.518,23.585,10087566,0 2005-12-07,23.625,23.625,23.214,23.274,8491806,0 2005-12-08,23.323,23.432,23.054,23.342,8400848,0 2005-12-09,23.425,23.87,23.392,23.81,13319379,0 2005-12-12,23.783,24.2,23.783,24.064,12805333,0 2005-12-13,24.05,24.303,24.037,24.288,18533150,0 2005-12-14,24.269,24.303,23.896,23.985,21396985,0 2005-12-15,23.964,24.023,23.747,23.769,3903032,0 2005-12-16,23.883,23.923,23.81,23.829,4848166,0 2005-12-19,23.776,23.964,23.613,23.66,5001342,0 2005-12-20,23.625,23.66,23.289,23.505,4358413,0 2005-12-21,23.619,23.877,23.525,23.531,6187940,0 2005-12-22,23.525,23.708,23.492,23.673,4427448,0 2005-12-23,23.625,23.727,23.492,23.557,1892779,0 2005-12-27,23.492,23.525,22.911,22.937,3169445,0 2005-12-28,23.087,23.121,22.681,22.883,4136352,0 2005-12-29,22.951,22.965,22.587,22.594,3215223,0 2005-12-30,22.464,22.587,22.337,22.47,3438171,0 2006-01-03,22.545,22.669,22.147,22.615,5623678,0 2006-01-04,22.648,22.834,22.526,22.675,4446113,0 2006-01-05,22.58,23.268,22.58,23.268,5100148,0 2006-01-06,23.289,23.484,23.012,23.392,6512959,0 2006-01-09,23.392,23.492,23.234,23.323,4326418,0 2006-01-10,23.121,23.625,23.019,23.625,3190482,0 2006-01-11,23.625,23.681,23.357,23.619,3046492,0 2006-01-12,23.458,23.525,23.073,23.101,5811517,0 2006-01-13,23.041,23.121,22.675,22.924,4346266,0 2006-01-17,22.729,22.79,22.477,22.79,3705267,0 2006-01-18,22.777,23.342,22.552,23.261,4184354,0 2006-01-19,23.289,23.797,23.282,23.625,4637217,0 2006-01-20,23.525,23.625,22.951,23.121,5506646,0 2006-01-23,23.087,23.342,23.047,23.121,2334533,0 2006-01-24,23.121,23.323,23.054,23.167,2607553,0 2006-01-25,23.174,23.207,23.061,23.134,2048773,0 2006-01-26,23.246,23.282,22.743,23.027,3385138,0 2006-01-27,23.019,23.289,23.005,23.047,2995975,0 2006-01-30,23.019,23.268,23.019,23.221,1941959,0 2006-01-31,23.121,23.167,22.89,22.89,4332194,0 2006-02-01,22.804,23.625,22.804,23.599,4290567,0 2006-02-02,23.289,23.492,22.951,23.134,2300163,0 2006-02-03,23.054,23.35,22.971,23.174,2119284,0 2006-02-06,23.134,23.619,23.041,23.451,2398086,0 2006-02-07,23.323,23.412,22.628,22.951,3181149,0 2006-02-08,22.984,23.35,22.984,23.317,2645181,0 2006-02-09,23.592,23.896,23.592,23.714,6742726,0 2006-02-10,23.625,24.214,23.625,24.214,8269155,0 2006-02-13,23.762,23.843,22.958,23.254,9415456,0 2006-02-14,23.342,23.783,23.179,23.492,5408578,0 2006-02-15,23.323,23.701,23.019,23.619,5084447,0 2006-02-16,23.55,23.762,23.425,23.477,3481727,0 2006-02-17,23.357,23.721,23.309,23.619,4773650,0 2006-02-21,23.578,23.87,23.571,23.721,4770687,0 2006-02-22,23.721,23.923,23.701,23.923,3986736,0 2006-02-23,23.964,24.497,23.944,24.303,7453202,0 2006-02-24,24.362,24.49,24.139,24.249,3108860,0 2006-02-27,24.2,24.802,24.2,24.699,5203259,0 2006-02-28,24.47,24.639,24.269,24.303,3449877,0 2006-03-01,24.369,24.782,24.369,24.782,2827244,0 2006-03-02,24.673,24.706,24.435,24.518,3090785,0 2006-03-03,24.349,24.706,24.33,24.449,2250685,0 2006-03-06,24.435,24.53,24.22,24.421,2294087,0 2006-03-07,24.31,24.606,24.242,24.537,4076356,0 2006-03-08,24.537,24.856,24.435,24.679,3790893,0 2006-03-09,24.802,24.835,24.416,24.442,4336936,0 2006-03-10,24.435,24.673,24.132,24.558,3151521,0 2006-03-13,24.571,24.955,24.571,24.928,4822983,0 2006-03-14,24.856,24.942,24.612,24.869,4543589,0 2006-03-15,24.747,25.373,24.585,25.332,5947214,0 2006-03-16,25.295,25.645,25.295,25.478,5337767,0 2006-03-17,25.484,25.746,25.394,25.597,7487567,0 2006-03-20,25.563,25.583,25.226,25.464,2558964,0 2006-03-21,25.381,25.464,24.974,25.058,3809262,0 2006-03-22,25.029,25.099,24.849,25.043,4867423,0 2006-03-23,25.077,25.213,24.754,25.112,3080416,0 2006-03-24,25.043,25.315,25.009,25.226,2640294,0 2006-03-27,25.058,25.065,24.761,24.761,2980569,0 2006-03-28,24.74,24.795,24.442,24.483,2971086,0 2006-03-29,24.497,25.029,24.49,24.949,4041102,0 2006-03-30,24.909,25.315,24.889,25.18,3650454,0 2006-03-31,25.18,25.415,25.18,25.347,3969697,0 2006-04-03,25.517,25.894,25.45,25.718,4479147,0 2006-04-04,25.673,25.787,25.543,25.686,2706956,0 2006-04-05,25.673,25.855,25.61,25.801,2558223,0 2006-04-06,25.753,26.023,25.718,25.989,3488093,0 2006-04-07,25.908,25.989,25.415,25.557,3364103,0 2006-04-10,25.49,25.652,24.74,24.922,3184558,0 2006-04-11,25.043,25.146,24.606,24.955,2383415,0 2006-04-12,24.909,25.043,24.476,24.524,2110837,0 2006-04-13,24.402,24.795,24.377,24.754,1732344,0 2006-04-17,24.747,25.002,24.639,24.882,2492154,0 2006-04-18,25.029,25.794,24.942,25.645,5401318,0 2006-04-19,25.597,26.123,25.59,26.062,4467445,0 2006-04-20,26.11,26.632,26.076,26.308,5176147,0 2006-04-21,26.362,26.419,26.03,26.206,3392248,0 2006-04-24,26.103,26.137,25.801,25.934,2690659,0 2006-04-25,25.941,26.314,25.92,26.24,3352101,0 2006-04-26,26.294,26.328,25.989,26.191,2510967,0 2006-04-27,26.151,26.692,26.103,26.328,4271456,0 2006-04-28,26.259,26.301,25.908,25.934,2878203,0 2006-05-01,26.023,26.328,25.92,26.158,3098639,0 2006-05-02,26.158,26.394,26.137,26.347,2528302,0 2006-05-03,26.294,26.342,26.038,26.28,2026844,0 2006-05-04,26.28,26.515,26.123,26.233,2990199,0 2006-05-05,26.328,26.495,26.225,26.426,2135581,0 2006-05-08,26.394,26.632,26.301,26.328,3236258,0 2006-05-09,26.419,26.419,26.056,26.245,2389937,0 2006-05-10,26.123,26.32,25.968,26.103,2930200,0 2006-05-11,25.92,26.158,25.766,26.103,3771930,0 2006-05-12,25.955,26.023,25.092,25.146,5017489,0 2006-05-15,25.213,25.739,25.146,25.631,5048153,0 2006-05-16,24.47,24.699,23.418,23.525,14291619,0 2006-05-17,23.492,23.762,23.35,23.484,6472366,0 2006-05-18,23.606,23.998,23.472,23.518,4610251,0 2006-05-19,23.592,23.714,23.323,23.613,5964395,0 2006-05-22,23.578,23.606,23.054,23.246,5126817,0 2006-05-23,23.309,23.708,23.221,23.282,4181683,0 2006-05-24,23.214,23.639,22.615,23.034,4757208,0 2006-05-25,23.221,23.254,22.6,22.89,5613599,0 2006-05-26,23.054,23.492,22.958,23.378,3248703,0 2006-05-30,23.336,23.392,22.965,23.005,3902739,0 2006-05-31,22.999,23.592,22.999,23.55,5756851,0 2006-06-01,23.425,23.727,23.364,23.646,4594697,0 2006-06-02,23.687,24.037,23.543,23.978,3870446,0 2006-06-05,23.829,23.877,23.159,23.179,4591435,0 2006-06-06,23.35,23.364,22.743,22.978,4700913,0 2006-06-07,22.984,23.24,22.681,22.883,3321143,0 2006-06-08,22.75,22.764,22.14,22.622,4502997,0 2006-06-09,22.622,22.984,22.451,22.77,3478022,0 2006-06-12,22.75,22.841,21.724,22.006,7550972,0 2006-06-13,21.938,22.121,21.128,21.231,11062471,0 2006-06-14,21.231,21.567,21.163,21.548,6519328,0 2006-06-15,21.628,22.615,21.616,22.531,5929584,0 2006-06-16,22.426,22.628,22.317,22.512,3739930,0 2006-06-19,22.545,22.641,21.77,21.844,2934054,0 2006-06-20,21.837,22.047,21.648,21.724,2207283,0 2006-06-21,21.717,22.194,21.717,22.047,2045512,0 2006-06-22,21.978,22.089,21.668,21.783,1952332,0 2006-06-23,21.602,21.602,20.14,21.054,9011185,0 2006-06-26,21.128,21.29,20.966,21.224,4164205,0 2006-06-27,20.658,21.196,20.505,20.547,5374064,0 2006-06-28,20.54,20.805,20.3,20.63,3691934,0 2006-06-29,20.705,21.29,20.589,21.272,3949695,0 2006-06-30,21.29,21.675,21.29,21.304,5747963,0 2006-07-03,21.426,21.602,21.251,21.507,1476507,0 2006-07-05,21.379,21.434,20.959,21.149,3673861,0 2006-07-06,21.143,21.514,21.135,21.357,2166540,0 2006-07-07,21.265,21.265,20.752,20.94,2498964,0 2006-07-10,21.047,21.196,20.609,20.758,2306680,0 2006-07-11,20.69,20.69,19.826,20.375,7702518,0 2006-07-12,20.375,20.375,18.821,19.238,10338365,0 2006-07-13,19.207,19.462,19.043,19.22,5691966,0 2006-07-14,19.207,19.435,19.001,19.367,3683787,0 2006-07-17,19.339,19.502,19.257,19.468,3645715,0 2006-07-18,19.462,19.577,18.684,19.102,3841409,0 2006-07-19,19.158,19.915,19.158,19.846,3319960,0 2006-07-20,19.915,20.225,19.387,19.421,3625122,0 2006-07-21,19.508,19.515,18.55,18.807,5206366,0 2006-07-24,18.828,19.75,18.828,19.602,5281475,0 2006-07-25,19.602,20.128,19.495,19.685,3932514,0 2006-07-26,19.63,19.651,18.766,18.773,8447066,0 2006-07-27,18.902,19.023,18.556,18.583,5259551,0 2006-07-28,18.65,19.016,18.543,18.85,4693063,0 2006-07-31,18.766,19.264,18.664,19.199,2516003,0 2006-08-01,19.117,19.13,18.732,18.936,3966880,0 2006-08-02,18.902,19.286,18.766,18.987,3585572,0 2006-08-03,18.8,19.359,18.725,19.036,2349051,0 2006-08-04,19.313,19.577,18.732,18.936,2237945,0 2006-08-07,18.862,18.902,18.569,18.732,2182983,0 2006-08-08,18.732,18.773,18.198,18.28,3062490,0 2006-08-09,18.517,19.075,18.328,18.414,2441193,0 2006-08-10,18.354,18.807,18.28,18.766,3525722,0 2006-08-11,18.664,18.684,18.294,18.361,2425634,0 2006-08-14,18.524,19.489,18.504,19.22,5681748,0 2006-08-15,20.851,21.5,20.725,21.008,9223614,0 2006-08-16,21.426,21.789,20.818,21.609,6111349,0 2006-08-17,21.602,21.823,21.413,21.789,3276847,0 2006-08-18,21.783,21.783,21.211,21.465,4338269,0 2006-08-21,21.399,21.406,21.061,21.143,2061659,0 2006-08-22,21.047,21.251,20.825,20.851,3404396,0 2006-08-23,20.791,21.033,20.602,20.616,1892631,0 2006-08-24,20.725,20.927,20.589,20.637,2534225,0 2006-08-25,20.637,20.705,20.486,20.568,2905166,0 2006-08-28,20.547,20.899,20.533,20.791,2299275,0 2006-08-29,20.844,21.231,20.832,21.17,3314328,0 2006-08-30,21.304,21.668,21.278,21.602,3706453,0 2006-08-31,21.724,21.77,21.35,21.71,2693474,0 2006-09-01,21.71,21.77,21.278,21.278,3295365,0 2006-09-05,21.156,21.365,20.838,21.311,3079972,0 2006-09-06,21.163,21.17,20.69,20.718,3503352,0 2006-09-07,20.623,20.892,20.458,20.547,3480242,0 2006-09-08,20.589,20.825,20.554,20.711,1790859,0 2006-09-11,20.623,21.183,20.623,20.986,7392463,0 2006-09-12,20.98,21.365,20.933,21.265,4442114,0 2006-09-13,21.33,21.384,21.061,21.163,2860428,0 2006-09-14,20.994,21.088,20.758,20.927,3306773,0 2006-09-15,20.94,20.959,20.589,20.872,6931154,0 2006-09-18,20.879,21.135,20.784,21.047,3603644,0 2006-09-19,21.061,21.245,20.818,21.231,3997102,0 2006-09-20,21.485,22.067,21.459,22.006,5174664,0 2006-09-21,22.242,22.545,22.16,22.33,5397909,0 2006-09-22,22.242,22.263,21.731,21.926,3710750,0 2006-09-25,21.959,22.392,21.789,22.202,2841613,0 2006-09-26,22.154,22.445,21.959,22.235,3368989,0 2006-09-27,22.242,22.31,21.682,21.783,5985137,0 2006-09-28,21.724,22.284,21.641,22.263,5696408,0 2006-09-29,22.276,22.392,22.034,22.067,2140466,0 2006-10-02,21.938,22.127,21.682,21.817,4179462,0 2006-10-03,21.648,21.992,21.635,21.763,3371951,0 2006-10-04,21.703,22.358,21.696,22.303,3705121,0 2006-10-05,22.168,22.284,21.938,22.209,2471707,0 2006-10-06,22.04,22.545,21.886,22.47,3063080,0 2006-10-09,22.31,22.669,22.121,22.559,4106429,0 2006-10-10,22.559,22.687,22.426,22.512,2994347,0 2006-10-11,22.276,22.722,22.132,22.399,3724821,0 2006-10-12,22.42,22.764,22.392,22.669,2493043,0 2006-10-13,22.615,23.378,22.608,23.289,4397228,0 2006-10-16,23.289,23.378,23.087,23.167,2733912,0 2006-10-17,22.883,23.357,22.883,23.221,6624061,0 2006-10-18,23.392,23.708,23.317,23.632,5604565,0 2006-10-19,23.525,23.694,23.392,23.571,3178187,0 2006-10-20,23.606,23.653,23.392,23.571,2860428,0 2006-10-23,23.687,23.91,23.336,23.484,2811987,0 2006-10-24,23.458,23.592,23.342,23.578,2641477,0 2006-10-25,23.557,23.66,23.418,23.646,2336310,0 2006-10-26,23.708,23.951,23.557,23.91,1329256,0 2006-10-27,23.91,23.93,23.492,23.543,3472094,0 2006-10-30,23.492,23.681,23.392,23.557,1676794,0 2006-10-31,23.625,24.174,23.599,24.03,4082284,0 2006-11-01,22.883,23.323,22.648,23.012,4792909,0 2006-11-02,22.93,22.937,22.413,22.552,3042937,0 2006-11-03,22.634,22.756,22.209,22.229,4091468,0 2006-11-06,22.229,23.027,22.209,22.971,5202219,0 2006-11-07,22.958,23.127,22.702,22.702,2712436,0 2006-11-08,22.531,22.869,22.477,22.729,2848276,0 2006-11-09,22.834,23.114,22.823,23.005,4844610,0 2006-11-10,23.005,23.226,22.971,23.179,3000567,0 2006-11-13,23.153,23.727,23.121,23.625,6140677,0 2006-11-14,22.209,22.566,21.77,22.276,17895262,0 2006-11-15,22.276,22.566,22.209,22.371,5084298,0 2006-11-16,22.406,22.917,22.276,22.715,4792020,0 2006-11-17,22.587,22.841,22.477,22.784,3667490,0 2006-11-20,22.648,22.937,22.413,22.777,3275963,0 2006-11-21,22.777,22.777,22.58,22.702,5011117,0 2006-11-22,22.648,22.681,22.477,22.559,6327635,0 2006-11-24,22.426,22.75,22.413,22.655,1427918,0 2006-11-27,22.58,22.587,21.906,22.013,3924958,0 2006-11-28,22.013,22.202,21.81,22.006,5396133,0 2006-11-29,22.006,22.04,21.406,21.628,8958001,0 2006-11-30,21.635,21.703,21.465,21.493,6409997,0 2006-12-01,21.493,21.648,21.384,21.581,3550166,0 2006-12-04,21.602,22.108,21.602,22.02,4718395,0 2006-12-05,22.276,22.834,22.108,22.386,5946325,0 2006-12-06,22.406,22.491,22.202,22.324,2799543,0 2006-12-07,22.477,22.715,22.379,22.426,3407951,0 2006-12-08,22.413,22.743,22.303,22.566,2075139,0 2006-12-11,22.512,22.75,22.451,22.662,2028474,0 2006-12-12,22.615,23.234,22.317,22.855,6251490,0 2006-12-13,22.855,22.951,22.694,22.841,3362767,0 2006-12-14,22.784,23.134,22.784,22.992,4446557,0 2006-12-15,22.965,23.167,22.883,23.005,3712528,0 2006-12-18,23.005,23.153,22.897,23.005,1631610,0 2006-12-19,22.75,23.153,22.722,23.034,2066842,0 2006-12-20,23.054,23.592,22.978,22.984,6206305,0 2006-12-21,22.93,23.214,22.823,23.121,3083380,0 2006-12-22,23.005,23.073,22.722,22.764,2515260,0 2006-12-26,22.75,23.167,22.715,23.087,1384215,0 2006-12-27,23.214,23.492,23.167,23.425,2129655,0 2006-12-28,23.303,23.985,23.303,23.87,5451681,0 2006-12-29,23.797,24.092,23.477,23.525,2551113,0 2007-01-03,23.619,23.951,22.984,23.153,3675045,0 2007-01-04,23.153,23.357,22.587,23.226,2995681,0 2007-01-05,23.153,23.221,22.951,23.012,3857998,0 2007-01-08,22.937,23.005,22.736,22.93,2306830,0 2007-01-09,23.005,23.167,22.708,22.958,1976481,0 2007-01-10,22.978,22.978,22.526,22.75,3095081,0 2007-01-11,22.834,22.978,22.512,22.75,3070486,0 2007-01-12,22.729,22.978,22.641,22.681,2001959,0 2007-01-16,22.622,22.904,22.505,22.641,4422115,0 2007-01-17,22.566,22.6,22.114,22.188,3916219,0 2007-01-18,22.108,22.132,21.535,21.77,5315987,0 2007-01-19,21.837,22.235,21.817,22.14,3553571,0 2007-01-22,22.054,22.096,21.932,21.985,4829352,0 2007-01-23,21.865,22.222,21.81,22.081,3797559,0 2007-01-24,22.081,22.276,21.914,22.013,4081694,0 2007-01-25,22.013,22.188,21.609,21.641,2600294,0 2007-01-26,21.696,21.938,21.616,21.852,2500003,0 2007-01-29,21.776,21.914,21.548,21.595,2998049,0 2007-01-30,21.595,21.655,21.514,21.602,2127578,0 2007-01-31,21.602,21.668,21.535,21.602,3352546,0 2007-02-01,21.717,21.938,21.602,21.731,3861853,0 2007-02-02,21.783,21.789,21.239,21.337,7966057,0 2007-02-05,21.357,21.52,21.088,21.485,3721414,0 2007-02-06,21.682,21.717,21.434,21.602,3725863,0 2007-02-07,21.635,22.074,21.635,21.985,5066670,0 2007-02-08,21.906,22.121,21.789,22.054,3758006,0 2007-02-09,22.054,22.263,21.964,22.047,3494315,0 2007-02-12,22.02,22.114,21.952,21.999,2146890,0 2007-02-13,22.047,22.33,21.959,22.263,3611122,0 2007-02-14,22.175,22.545,22.175,22.235,4273687,0 2007-02-15,22.269,23.054,22.249,22.834,6047650,0 2007-02-16,22.764,22.777,21.971,22.121,8356407,0 2007-02-20,21.926,22.074,21.717,21.932,6019061,0 2007-02-21,21.823,22.263,21.803,22.108,5941139,0 2007-02-22,22.147,22.379,22.147,22.276,4969197,0 2007-02-23,22.451,22.552,22.175,22.457,4687285,0 2007-02-26,22.451,22.518,22.284,22.464,4388319,0 2007-02-27,22.209,22.31,21.365,21.675,6365116,0 2007-02-28,21.675,21.77,21.337,21.434,4554844,0 2007-03-01,21.027,21.372,20.798,21.224,4309965,0 2007-03-02,21.163,21.284,20.718,20.738,3637568,0 2007-03-05,20.52,21.02,20.426,20.718,3172420,0 2007-03-06,20.818,20.927,20.52,20.811,4439001,0 2007-03-07,20.791,20.92,20.677,20.777,3774743,0 2007-03-08,20.927,21.588,20.927,21.426,6660650,0 2007-03-09,21.451,21.602,21.239,21.439,5513163,0 2007-03-12,21.399,21.696,21.379,21.696,4048506,0 2007-03-13,21.493,21.616,21.318,21.379,4425984,0 2007-03-14,21.379,21.648,21.272,21.602,4486346,0 2007-03-15,21.528,21.609,21.231,21.399,3185447,0 2007-03-16,21.391,21.548,21.284,21.434,3184852,0 2007-03-19,21.588,21.724,21.451,21.5,2079140,0 2007-03-20,21.535,21.886,21.479,21.641,3758006,0 2007-03-21,21.703,21.756,21.52,21.662,3445580,0 2007-03-22,21.803,22.132,21.602,21.999,5088445,0 2007-03-23,21.921,22.743,21.921,22.426,4975273,0 2007-03-26,22.291,22.505,21.886,22.505,4390844,0 2007-03-27,22.477,22.823,22.392,22.702,4456634,0 2007-03-28,22.464,22.784,22.392,22.6,3794002,0 2007-03-29,22.79,22.924,22.6,22.756,5306363,0 2007-03-30,22.736,22.848,22.628,22.743,3793560,0 2007-04-02,22.702,22.951,22.608,22.924,3324251,0 2007-04-03,22.992,23.412,22.951,23.323,4716913,0 2007-04-04,23.406,23.512,23.336,23.498,3578028,0 2007-04-05,23.492,23.592,23.418,23.432,3947699,0 2007-04-09,23.505,23.762,23.458,23.666,3850724,0 2007-04-10,23.505,23.625,23.465,23.564,2886354,0 2007-04-11,23.537,23.592,23.336,23.371,3890294,0 2007-04-12,23.385,23.592,23.303,23.537,2930479,0 2007-04-13,23.694,23.694,23.114,23.268,4847694,0 2007-04-16,23.289,23.632,23.234,23.613,2962348,0 2007-04-17,23.518,24.166,23.492,24.004,5763228,0 2007-04-18,23.762,24.064,23.653,23.951,4267986,0 2007-04-19,23.93,24.057,23.714,23.79,3356866,0 2007-04-20,24.092,24.132,23.755,23.951,4734400,0 2007-04-23,23.856,24.03,23.274,23.896,3281592,0 2007-04-24,23.964,24.05,23.762,23.856,2893145,0 2007-04-25,23.883,23.951,23.742,23.742,5482054,0 2007-04-26,23.822,23.89,23.639,23.673,6466737,0 2007-04-27,23.525,23.653,23.364,23.432,4403450,0 2007-04-30,23.472,23.525,23.186,23.201,4336220,0 2007-05-01,23.274,24.296,23.221,24.296,6538636,0 2007-05-02,24.227,24.679,24.166,24.558,4749119,0 2007-05-03,24.53,24.685,24.435,24.606,2950941,0 2007-05-04,24.606,24.981,24.504,24.974,4511591,0 2007-05-07,24.942,25.219,24.882,25.132,3564534,0 2007-05-08,25.009,25.26,24.961,25.207,3394990,0 2007-05-09,25.036,25.315,24.981,25.273,2842055,0 2007-05-10,24.974,25.092,24.288,24.31,5032251,0 2007-05-11,24.249,24.518,23.951,24.442,6057026,0 2007-05-14,24.612,24.802,24.106,24.242,5364202,0 2007-05-15,25.2,25.968,25.2,25.504,12395041,0 2007-05-16,25.295,25.557,25.226,25.53,4013401,0 2007-05-17,25.24,25.645,25.24,25.401,3692894,0 2007-05-18,25.367,25.801,25.347,25.652,4042433,0 2007-05-21,25.381,25.989,25.381,25.868,5204422,0 2007-05-22,25.887,26.158,25.794,26.016,5878774,0 2007-05-23,26.206,26.308,25.982,26.045,3850889,0 2007-05-24,25.557,26.225,25.373,25.435,4640219,0 2007-05-25,25.457,26.016,25.315,25.9,4430217,0 2007-05-29,25.989,26.038,25.718,25.868,3148899,0 2007-05-30,25.718,25.92,25.666,25.848,2923528,0 2007-05-31,25.773,25.874,25.718,25.766,3213788,0 2007-06-01,25.766,25.894,25.55,25.84,2815157,0 2007-06-04,25.652,26.076,25.645,25.968,2362901,0 2007-06-05,25.794,26.03,25.78,25.968,2907980,0 2007-06-06,25.773,25.989,25.753,25.9,3152647,0 2007-06-07,25.732,25.9,25.153,25.153,3780227,0 2007-06-08,25.18,25.347,24.934,25.332,3935179,0 2007-06-11,25.233,25.597,25.077,25.457,2229059,0 2007-06-12,25.273,25.536,25.043,25.295,3196855,0 2007-06-13,25.53,25.968,25.464,25.968,2969388,0 2007-06-14,25.9,26.314,25.894,26.225,2341757,0 2007-06-15,26.314,26.328,25.92,26.137,4150872,0 2007-06-18,26.191,26.481,26.144,26.259,3064963,0 2007-06-19,26.199,26.625,26.191,26.535,2444007,0 2007-06-20,26.535,26.597,26.07,26.151,2869759,0 2007-06-21,26.151,26.44,25.88,26.419,2595450,0 2007-06-22,26.274,26.354,25.673,26.09,3762008,0 2007-06-25,26.098,26.328,25.725,25.975,3661713,0 2007-06-26,26.05,26.116,25.659,25.92,2445746,0 2007-06-27,25.773,26.03,25.61,25.982,2437787,0 2007-06-28,25.989,26.218,25.686,25.975,2829319,0 2007-06-29,26.103,26.314,25.746,25.948,2770212,0 2007-07-02,26.123,26.515,25.955,26.46,2691847,0 2007-07-03,26.46,26.852,26.335,26.785,2354384,0 2007-07-05,26.92,26.92,26.412,26.712,3759205,0 2007-07-06,26.66,26.933,26.542,26.879,3110640,0 2007-07-09,26.732,26.988,26.732,26.92,2615110,0 2007-07-10,26.913,26.954,26.666,26.799,3244555,0 2007-07-11,26.666,26.933,26.666,26.927,2689918,0 2007-07-12,26.933,27.272,26.832,27.272,4157092,0 2007-07-13,27.128,27.156,26.933,26.975,3858592,0 2007-07-16,26.818,27.002,26.805,26.893,2095420,0 2007-07-17,26.692,26.933,26.639,26.865,4026441,0 2007-07-18,26.59,26.825,26.44,26.745,3032567,0 2007-07-19,26.859,27.037,26.738,26.92,3012417,0 2007-07-20,26.92,26.92,26.577,26.583,3353589,0 2007-07-23,27.002,27.184,26.583,26.886,3685035,0 2007-07-24,27.002,27.285,26.362,26.453,3089829,0 2007-07-25,26.865,26.865,26.158,26.426,3198141,0 2007-07-26,26.597,26.597,25.576,25.948,5480617,0 2007-07-27,25.821,26.05,25.408,25.408,4768170,0 2007-07-30,25.295,25.739,25.153,25.712,4111172,0 2007-07-31,25.821,26.083,25.583,25.753,5054376,0 2007-08-01,25.686,26.184,25.53,25.76,7660253,0 2007-08-02,26.314,26.328,25.68,26.07,4146573,0 2007-08-03,26.123,26.24,25.638,25.638,5607381,0 2007-08-06,25.827,25.861,25.367,25.861,4005844,0 2007-08-07,25.517,26.116,25.484,25.855,4380934,0 2007-08-08,25.855,26.083,25.604,25.975,4635289,0 2007-08-09,26.259,26.577,24.016,24.227,7893621,0 2007-08-10,24.706,24.706,23.816,24.132,5112744,0 2007-08-13,24.303,25.036,24.303,24.524,4828315,0 2007-08-14,24.166,25.043,24.166,24.524,4315159,0 2007-08-15,21.224,22.324,21.027,21.865,11697846,0 2007-08-16,21.803,22.263,21.451,22.04,10059422,0 2007-08-17,22.175,23.625,22.034,22.834,8059832,0 2007-08-20,22.764,22.876,22.344,22.681,5253032,0 2007-08-21,22.615,22.978,22.512,22.911,3215667,0 2007-08-22,23.034,23.282,22.869,23.207,3000715,0 2007-08-23,23.289,23.505,23.047,23.385,3170039,0 2007-08-24,23.418,23.803,23.303,23.762,2459416,0 2007-08-27,23.708,23.856,23.537,23.721,2641908,0 2007-08-28,23.592,23.776,23.357,23.406,4562703,0 2007-08-29,23.613,24.043,23.578,24.043,2798210,0 2007-08-30,23.951,24.402,23.776,24.185,2641034,0 2007-08-31,24.504,24.666,24.349,24.571,3355213,0 2007-09-04,24.699,24.761,24.31,24.612,2347567,0 2007-09-05,24.377,24.435,24.207,24.409,3090933,0 2007-09-06,24.31,24.692,24.192,24.692,1836189,0 2007-09-07,24.362,24.612,24.336,24.49,3029159,0 2007-09-10,24.592,24.639,24.139,24.369,2973314,0 2007-09-11,24.435,24.639,24.316,24.511,3237147,0 2007-09-12,24.389,24.639,24.296,24.497,2678219,0 2007-09-13,24.592,24.639,24.449,24.53,2023884,0 2007-09-14,24.456,24.699,24.282,24.409,2590075,0 2007-09-17,24.288,24.47,24.146,24.323,1479027,0 2007-09-18,24.396,25.246,24.396,25.112,2917161,0 2007-09-19,25.146,25.332,25.009,25.153,3405582,0 2007-09-20,25.05,25.153,24.882,24.989,2296313,0 2007-09-21,25.058,25.246,24.713,24.916,4697802,0 2007-09-24,24.821,24.981,24.537,24.679,2515852,0 2007-09-25,24.571,24.949,24.544,24.821,2262684,0 2007-09-26,25.077,25.077,24.809,24.928,2909167,0 2007-09-27,24.974,25.12,24.821,24.961,2816430,0 2007-09-28,24.909,25.085,24.72,24.895,3357733,0 2007-10-01,24.955,25.315,24.909,24.981,5390356,0 2007-10-02,24.909,25.146,24.909,24.974,3084563,0 2007-10-03,24.934,25.009,24.592,24.863,1999293,0 2007-10-04,24.889,25.2,24.882,25.112,2952275,0 2007-10-05,25.246,25.604,25.213,25.51,2291717,0 2007-10-08,25.47,25.645,25.401,25.576,1479913,0 2007-10-09,25.59,25.78,25.563,25.76,1945369,0 2007-10-10,25.699,25.78,25.443,25.563,1757475,0 2007-10-11,25.645,25.814,25.112,25.173,2587555,0 2007-10-12,25.273,25.523,25.092,25.387,1295480,0 2007-10-15,25.59,26.09,25.387,25.773,3119596,0 2007-10-16,26.038,26.542,25.692,25.855,3885138,0 2007-10-17,26.023,26.225,25.631,25.9,3406615,0 2007-10-18,25.955,26.056,25.68,25.941,1027199,0 2007-10-19,25.927,25.927,25.126,25.18,2632737,0 2007-10-22,24.916,25.036,24.416,24.706,2015440,0 2007-10-23,24.934,25.233,24.775,25.2,2113953,0 2007-10-24,25.024,25.194,24.585,24.909,3934439,0 2007-10-25,24.974,25.065,24.303,24.463,2252018,0 2007-10-26,24.713,24.974,23.923,24.323,1926779,0 2007-10-29,24.463,24.632,24.227,24.323,2150321,0 2007-10-30,24.22,24.421,23.944,24.207,1776786,0 2007-10-31,24.396,24.902,24.192,24.875,2544298,0 2007-11-01,24.754,25.016,24.456,24.476,2848871,0 2007-11-02,24.537,24.802,24.181,24.316,1945219,0 2007-11-05,23.972,24.296,23.727,24.092,3125666,0 2007-11-06,24.146,24.47,23.89,24.389,3286478,0 2007-11-07,24.05,24.416,23.646,23.687,3152377,0 2007-11-08,23.803,23.803,23.041,23.613,3522613,0 2007-11-09,23.254,23.289,22.464,22.537,4734185,0 2007-11-12,22.188,22.93,22.188,22.622,4158880,0 2007-11-13,22.764,22.958,22.531,22.89,2718102,0 2007-11-14,22.984,23.282,22.811,23.087,2722807,0 2007-11-15,22.756,23.592,22.655,22.75,3608678,0 2007-11-16,23.619,24.949,23.578,24.788,9225880,0 2007-11-19,24.585,24.828,24.119,24.166,5193878,0 2007-11-20,24.159,24.922,24.159,24.646,4215819,0 2007-11-21,24.49,25.05,24.275,24.775,3445791,0 2007-11-23,24.889,24.989,24.679,24.916,1266983,0 2007-11-26,24.869,25.361,24.666,24.666,3454833,0 2007-11-27,24.619,25.085,24.571,24.863,3700054,0 2007-11-28,24.996,25.699,24.875,25.617,3393067,0 2007-11-29,25.583,25.746,25.266,25.295,4573829,0 2007-11-30,25.645,25.652,25.367,25.536,2788901,0 2007-12-03,25.301,25.78,25.301,25.484,2141839,0 2007-12-04,25.381,25.746,25.266,25.301,4489371,0 2007-12-05,25.597,25.78,25.327,25.543,2985755,0 2007-12-06,25.536,25.78,25.308,25.617,3454339,0 2007-12-07,25.61,25.814,25.484,25.659,1791948,0 2007-12-10,25.68,25.766,25.517,25.576,2158378,0 2007-12-11,25.563,25.576,24.599,24.619,3686555,0 2007-12-12,25.354,25.76,24.685,25.036,3233006,0 2007-12-13,24.863,25.112,24.685,24.949,2927550,0 2007-12-14,24.706,24.949,24.476,24.511,3009641,0 2007-12-17,24.355,24.612,23.883,23.923,3159976,0 2007-12-18,24.05,24.296,23.613,23.701,2965527,0 2007-12-19,23.701,24.139,23.687,23.964,3216556,0 2007-12-20,24.043,24.632,24.043,24.585,2931536,0 2007-12-21,24.706,25.207,24.706,25.105,3910140,0 2007-12-24,25.036,25.173,24.882,24.961,1139198,0 2007-12-26,24.842,25.32,24.842,25.295,2069414,0 2007-12-27,25.173,25.332,25.071,25.071,2785241,0 2007-12-28,25.029,25.32,25.029,25.308,3480105,0 2007-12-31,25.18,25.213,24.713,24.802,2979367,0 2008-01-02,24.754,24.842,24.384,24.504,2753767,0 2008-01-03,24.504,24.537,24.214,24.261,2955831,0 2008-01-04,24.016,24.2,23.438,23.472,5233892,0 2008-01-07,23.66,24.22,23.66,23.856,5193377,0 2008-01-08,23.87,24.132,23.727,23.822,6019572,0 2008-01-09,23.55,24.106,23.438,23.883,5682635,0 2008-01-10,23.829,25.146,23.721,24.955,6560884,0 2008-01-11,24.775,25.253,24.288,24.303,4346714,0 2008-01-14,25.536,25.536,24.435,24.733,2923148,0 2008-01-15,24.336,24.53,24.071,24.296,4105844,0 2008-01-16,24.132,24.49,23.625,24.078,5990105,0 2008-01-17,24.099,24.389,23.755,23.863,5451907,0 2008-01-18,23.735,23.735,22.344,22.722,10401200,0 2008-01-22,21.581,22.364,21.1,22.168,7310438,0 2008-01-23,21.391,22.655,21.231,22.566,7129085,0 2008-01-24,22.594,22.965,22.464,22.681,4533773,0 2008-01-25,22.984,22.984,22.276,22.406,4029793,0 2008-01-28,22.392,22.655,22.132,22.628,3517008,0 2008-01-29,22.681,22.715,22.386,22.6,2574487,0 2008-01-30,22.587,23.564,22.379,23.073,3962240,0 2008-01-31,22.669,23.041,22.498,22.855,8981831,0 2008-02-01,22.951,23.399,22.798,23.261,9302792,0 2008-02-04,23.214,23.531,23.179,23.261,2695253,0 2008-02-05,22.816,23.35,22.662,22.675,4961360,0 2008-02-06,22.951,23.336,22.628,22.702,4956742,0 2008-02-07,22.531,22.615,21.736,21.886,8175447,0 2008-02-08,21.731,21.817,21.472,21.602,8137901,0 2008-02-11,21.602,21.602,21.318,21.507,6815663,0 2008-02-12,21.602,21.803,21.459,21.5,5728265,0 2008-02-13,21.635,22.386,21.548,22.061,8916364,0 2008-02-14,22.061,22.154,20.959,21.29,9903771,0 2008-02-15,21.204,21.29,20.575,20.69,5440655,0 2008-02-19,20.885,20.994,20.705,20.879,5782594,0 2008-02-20,20.663,21.337,20.644,21.284,5107304,0 2008-02-21,21.318,21.581,21.239,21.337,5905496,0 2008-02-22,21.217,21.318,20.777,21.204,3296585,0 2008-02-25,21.211,21.459,21.061,21.265,4529497,0 2008-02-26,21.204,21.541,21.088,21.514,9671987,0 2008-02-27,21.426,21.899,21.365,21.623,3066403,0 2008-02-28,21.413,21.541,21.033,21.365,3736477,0 2008-02-29,21.108,21.217,20.596,20.663,5254160,0 2008-03-03,20.677,20.818,20.452,20.752,3000534,0 2008-03-04,20.52,20.745,20.217,20.596,4880252,0 2008-03-05,20.499,20.784,20.362,20.658,3986106,0 2008-03-06,20.596,20.725,20.32,20.348,3130463,0 2008-03-07,20.225,20.69,20.128,20.3,4258483,0 2008-03-10,20.259,20.362,19.908,19.941,3640834,0 2008-03-11,20.355,20.527,19.88,20.479,4541459,0 2008-03-12,20.486,21.121,20.355,20.54,4233735,0 2008-03-13,20.232,20.677,20.043,20.589,4687543,0 2008-03-14,20.697,20.697,19.812,20.008,4307231,0 2008-03-17,19.495,20.245,19.495,20.03,4690577,0 2008-03-18,20.253,20.582,19.908,20.568,3895879,0 2008-03-19,20.63,20.811,19.812,19.812,3549541,0 2008-03-20,19.935,20.068,19.588,20.022,6419602,0 2008-03-24,20.068,20.637,19.981,20.486,2607536,0 2008-03-25,20.452,20.575,20.265,20.465,2113263,0 2008-03-26,20.388,20.42,20.182,20.245,2606317,0 2008-03-27,20.253,20.278,19.718,19.725,3917607,0 2008-03-28,19.785,20.075,19.778,19.968,4735278,0 2008-03-31,19.921,20.19,19.778,20.135,3173100,0 2008-04-01,20.19,20.913,20.19,20.851,3338326,0 2008-04-02,20.913,21.365,20.844,21.081,3653486,0 2008-04-03,20.913,21.399,20.913,21.245,2630190,0 2008-04-04,21.239,21.581,21.135,21.406,2111509,0 2008-04-07,21.413,21.595,21.278,21.311,1970863,0 2008-04-08,21.149,21.311,21.041,21.272,2360424,0 2008-04-09,21.239,21.324,20.752,20.966,2253428,0 2008-04-10,20.927,21.095,20.771,20.885,3462348,0 2008-04-11,20.752,20.791,20.253,20.34,2720578,0 2008-04-14,20.34,20.663,20.175,20.42,1959641,0 2008-04-15,20.486,20.561,19.435,19.678,6944029,0 2008-04-16,19.806,20.658,19.806,20.52,4270195,0 2008-04-17,20.596,20.718,20.169,20.312,2912519,0 2008-04-18,20.677,21.128,20.616,20.906,3218633,0 2008-04-21,20.738,20.92,20.505,20.697,2664801,0 2008-04-22,20.582,20.663,20.225,20.355,2239771,0 2008-04-23,20.575,21.054,20.34,20.952,3433543,0 2008-04-24,20.946,21.434,20.825,21.224,3531641,0 2008-04-25,21.29,21.459,20.892,21.284,3078072,0 2008-04-28,21.33,21.384,20.658,20.697,3735186,0 2008-04-29,20.697,20.899,20.492,20.63,4250195,0 2008-04-30,20.69,20.758,20.259,20.395,4769307,0 2008-05-01,20.388,21.027,20.175,20.994,4778530,0 2008-05-02,21.156,21.689,21.149,21.648,5300975,0 2008-05-05,21.689,21.689,21.211,21.344,2292610,0 2008-05-06,21.163,21.609,20.98,21.479,2515982,0 2008-05-07,21.465,21.71,21.459,21.528,1439008,0 2008-05-08,21.736,21.77,21.231,21.588,2324585,0 2008-05-09,21.318,21.696,21.204,21.535,4044994,0 2008-05-12,21.655,21.871,21.485,21.852,4826806,0 2008-05-13,21.865,21.932,21.616,21.756,2515249,0 2008-05-14,21.906,22.445,21.756,21.959,4332789,0 2008-05-15,23.068,24.132,22.978,23.856,13131366,0 2008-05-16,23.903,23.903,23.357,23.687,4869349,0 2008-05-19,23.525,24.882,23.458,24.463,7214195,0 2008-05-20,24.296,24.296,23.632,24.043,4071186,0 2008-05-21,24.043,24.544,23.985,24.099,3675644,0 2008-05-22,24.085,24.476,24.016,24.316,3230169,0 2008-05-23,24.214,24.416,24.05,24.255,3525162,0 2008-05-27,24.106,24.639,24.057,24.585,4400260,0 2008-05-28,24.599,25.036,24.435,24.942,4543530,0 2008-05-29,24.928,25.18,24.639,25.065,4139924,0 2008-05-30,25.092,25.315,24.882,25.24,3801465,0 2008-06-02,24.928,25.16,24.713,24.909,5046513,0 2008-06-03,25.029,25.281,24.72,24.895,3753055,0 2008-06-04,24.875,25.219,24.692,24.968,5027543,0 2008-06-05,25.009,25.484,24.922,25.415,3069180,0 2008-06-06,25.2,25.233,24.585,24.646,3757842,0 2008-06-09,24.72,25.009,24.463,24.922,3948407,0 2008-06-10,24.551,24.916,24.53,24.809,2549505,0 2008-06-11,24.396,24.863,24.396,24.47,2793887,0 2008-06-12,24.551,25.301,24.551,24.902,3697318,0 2008-06-13,24.942,25.187,24.706,25.187,3218942,0 2008-06-16,24.974,25.47,24.653,25.213,7019959,0 2008-06-17,25.213,25.504,24.849,25.253,5032157,0 2008-06-18,25.043,25.367,24.968,25.233,3915130,0 2008-06-19,25.266,25.652,25.16,25.583,3839839,0 2008-06-20,25.339,25.497,24.974,25.361,6386652,0 2008-06-23,25.422,25.523,25.009,25.029,4529556,0 2008-06-24,24.928,25.009,24.421,24.727,4294038,0 2008-06-25,24.235,25.166,24.235,24.934,3776224,0 2008-06-26,24.685,24.727,23.985,24.099,4044858,0 2008-06-27,24.03,24.282,23.883,24.023,5294267,0 2008-06-30,24.099,24.296,23.863,23.991,4392298,0 2008-07-01,23.653,24.146,23.571,24.01,4790258,0 2008-07-02,24.05,24.349,23.816,23.87,3912921,0 2008-07-03,23.985,24.092,23.357,23.444,5726936,0 2008-07-07,23.55,24.106,23.309,23.673,6073608,0 2008-07-08,23.632,24.316,23.592,24.255,4958060,0 2008-07-09,24.242,24.416,23.687,23.687,3079044,0 2008-07-10,23.769,23.957,23.531,23.877,3627893,0 2008-07-11,23.646,24.402,23.385,24.092,3584306,0 2008-07-14,24.336,24.336,23.639,23.721,3051487,0 2008-07-15,23.451,23.797,23.323,23.512,4595570,0 2008-07-16,23.425,23.923,23.406,23.708,4385548,0 2008-07-17,23.727,23.836,23.221,23.721,4559249,0 2008-07-18,23.694,24.057,23.432,24.01,3989981,0 2008-07-21,24.057,24.146,23.687,23.849,2107680,0 2008-07-22,23.653,23.735,23.323,23.714,3891013,0 2008-07-23,23.79,24.362,23.714,24.303,4157401,0 2008-07-24,24.214,24.402,23.964,24.092,3934106,0 2008-07-25,24.185,24.49,24.159,24.442,3726912,0 2008-07-28,24.369,24.578,24.181,24.185,3460621,0 2008-07-29,23.951,24.571,23.951,24.389,2912922,0 2008-07-30,24.402,24.922,24.369,24.782,2505630,0 2008-07-31,24.646,24.747,24.316,24.343,2871561,0 2008-08-01,24.476,24.483,23.803,24.207,3685152,0 2008-08-04,24.282,24.282,23.829,23.856,2510310,0 2008-08-05,23.972,24.476,23.957,24.362,3628275,0 2008-08-06,24.227,24.74,24.119,24.733,2812128,0 2008-08-07,24.599,24.942,24.483,24.497,2873195,0 2008-08-08,24.463,25.146,24.442,24.974,3669199,0 2008-08-11,25.036,25.146,24.775,24.974,2797689,0 2008-08-12,24.809,25.016,24.788,24.955,3215158,0 2008-08-13,24.835,25.024,24.235,24.673,3087735,0 2008-08-14,24.442,24.754,24.05,24.421,4602525,0 2008-08-15,24.775,24.842,24.303,24.551,3876772,0 2008-08-18,24.571,24.571,24.004,24.153,4452465,0 2008-08-19,24.057,24.139,23.701,23.797,3495864,0 2008-08-20,23.81,23.849,23.303,23.492,2942305,0 2008-08-21,23.167,23.518,23.159,23.378,3089927,0 2008-08-22,23.451,23.93,23.451,23.883,2388259,0 2008-08-25,23.701,23.877,23.444,23.477,2785181,0 2008-08-26,23.392,23.518,23.167,23.432,2465952,0 2008-08-27,23.412,23.742,22.904,23.451,2328872,0 2008-08-28,23.557,23.972,23.492,23.972,2076471,0 2008-08-29,23.816,23.836,23.371,23.465,2470552,0 2008-09-02,23.687,24.099,23.147,23.282,3048160,0 2008-09-03,23.186,23.289,22.518,22.823,4085634,0 2008-09-04,22.628,22.634,21.696,21.724,3874598,0 2008-09-05,21.602,22.222,21.434,22.132,3409582,0 2008-09-08,22.531,22.628,21.985,22.257,3227733,0 2008-09-09,22.386,22.386,21.641,21.641,2767586,0 2008-09-10,21.81,21.906,21.465,21.528,3814668,0 2008-09-11,21.528,21.602,21.001,21.561,3931759,0 2008-09-12,21.445,21.668,21.297,21.635,3247645,0 2008-09-15,21.163,21.507,20.791,20.811,3292797,0 2008-09-16,20.575,21.258,19.928,21.075,4114152,0 2008-09-17,20.651,20.731,19.981,20.082,5586330,0 2008-09-18,20.253,21.231,19.846,21.177,5539172,0 2008-09-19,21.609,22.276,21.384,22.216,5283687,0 2008-09-22,22.127,22.127,20.94,21.008,4117583,0 2008-09-23,21.108,21.311,20.616,20.832,4548036,0 2008-09-24,20.771,20.966,20.465,20.752,4457238,0 2008-09-25,20.872,20.973,20.63,20.777,6985729,0 2008-09-26,20.777,20.92,20.348,20.879,6683240,0 2008-09-29,20.499,20.651,19.333,19.623,7128912,0 2008-09-30,19.839,20.32,19.394,20.022,6148686,0 2008-10-01,19.698,20.197,19.462,20.03,3866057,0 2008-10-02,19.792,19.846,18.93,18.994,4815193,0 2008-10-03,19.226,19.771,19.089,19.089,4778208,0 2008-10-06,18.766,18.766,17.356,18.218,6703640,0 2008-10-07,18.401,18.562,16.917,16.951,5728714,0 2008-10-08,16.572,17.543,16.444,16.862,4932863,0 2008-10-09,16.875,17.349,15.288,15.363,6843325,0 2008-10-10,14.708,15.964,13.939,15.175,8692279,0 2008-10-13,15.817,17.281,15.526,17.281,4391056,0 2008-10-14,17.894,18.105,16.187,16.613,5303459,0 2008-10-15,16.417,16.458,14.831,14.952,4513915,0 2008-10-16,14.912,15.735,13.885,15.674,5587591,0 2008-10-17,15.439,15.964,14.892,15.264,3075320,0 2008-10-20,15.432,16.099,15.078,16.099,2680504,0 2008-10-21,15.81,16.161,15.27,15.344,3300015,0 2008-10-22,15.264,15.264,13.864,14.339,4596751,0 2008-10-23,14.421,14.461,13.332,13.989,6796709,0 2008-10-24,13.042,13.751,12.758,13.332,5037339,0 2008-10-27,13.129,13.435,12.657,12.771,4662153,0 2008-10-28,13.042,14.276,12.791,14.276,5048049,0 2008-10-29,14.359,15.12,13.919,14.379,5366740,0 2008-10-30,14.844,15.282,14.688,15.209,3663221,0 2008-10-31,14.946,15.646,14.715,14.979,6297487,0 2008-11-03,14.939,15.667,14.879,15.526,3317233,0 2008-11-04,15.849,16.924,15.824,16.634,4761736,0 2008-11-05,16.35,16.613,15.687,15.7,3181797,0 2008-11-06,15.526,15.776,14.386,14.467,4707134,0 2008-11-07,14.507,15.135,14.352,14.743,4065358,0 2008-11-10,14.986,15.33,14.428,14.654,3499493,0 2008-11-11,14.507,14.647,13.864,14.134,3222727,0 2008-11-12,13.87,13.904,12.974,13.075,3794433,0 2008-11-13,13.042,14.243,12.184,14.154,5833329,0 2008-11-14,13.857,15.106,13.311,14.009,6760394,0 2008-11-17,13.365,13.55,12.623,12.907,6941940,0 2008-11-18,12.98,13.143,12.286,12.826,4467209,0 2008-11-19,12.752,13.075,11.9,11.906,3918063,0 2008-11-20,11.44,12.031,10.87,10.937,4959066,0 2008-11-21,11.171,11.698,10.651,11.672,4645444,0 2008-11-24,11.813,12.968,11.598,12.561,5294342,0 2008-11-25,13.096,13.096,12.218,12.522,6721849,0 2008-11-26,12.158,12.657,11.906,12.616,4838908,0 2008-11-28,12.561,12.731,12.441,12.71,1408487,0 2008-12-01,12.434,12.434,11.639,11.652,4079774,0 2008-12-02,11.834,12.151,11.44,11.906,4414470,0 2008-12-03,11.625,12.36,11.468,12.286,4610075,0 2008-12-04,12.065,12.414,11.639,11.82,3671873,0 2008-12-05,11.719,11.8,11.05,11.652,7108320,0 2008-12-08,11.928,12.19,11.515,11.639,8284378,0 2008-12-09,11.483,12.225,11.261,12.104,13895781,0 2008-12-10,12.17,12.306,11.705,12.279,12783792,0 2008-12-11,12.031,12.434,11.928,12.238,8872954,0 2008-12-12,11.813,11.9,11.233,11.739,8157681,0 2008-12-15,11.747,11.813,10.964,11.123,6595966,0 2008-12-16,11.076,11.447,10.896,11.017,9792729,0 2008-12-17,10.937,11.137,10.786,11.024,13238954,0 2008-12-18,11.089,11.288,10.849,10.988,16582564,0 2008-12-19,10.976,11.347,10.883,10.988,21922771,0 2008-12-22,11.003,11.003,10.457,10.672,6076275,0 2008-12-23,10.82,10.828,10.362,10.545,4470240,0 2008-12-24,10.53,10.618,10.45,10.518,1377641,0 2008-12-26,10.53,10.611,10.382,10.43,4472822,0 2008-12-29,10.436,10.444,9.963,10.119,5295621,0 2008-12-30,10.192,10.22,10.045,10.045,10739301,0 2008-12-31,10.074,10.685,10.074,10.552,6797672,0 2009-01-02,10.53,11.003,10.471,10.964,4488804,0 2009-01-05,10.883,11.536,10.801,11.334,7599029,0 2009-01-06,11.543,12.631,11.402,12.238,12540039,0 2009-01-07,12.051,12.462,11.941,12.306,10569064,0 2009-01-08,12.258,12.475,12.017,12.388,6615293,0 2009-01-09,12.36,12.777,12.164,12.503,7329516,0 2009-01-12,12.731,12.907,12.401,12.503,9146183,0 2009-01-13,12.286,13.069,12.286,12.866,9645126,0 2009-01-14,12.421,12.623,12.178,12.455,9694490,0 2009-01-15,12.468,13.055,12.279,12.907,9716790,0 2009-01-16,13.143,13.486,12.745,13.17,7610332,0 2009-01-20,13.507,13.528,12.455,12.522,7954487,0 2009-01-21,12.696,13.036,12.543,13.001,5978150,0 2009-01-22,12.765,12.955,12.455,12.758,6158576,0 2009-01-23,12.536,12.86,12.158,12.55,5350564,0 2009-01-26,12.616,13.069,12.556,12.765,6143745,0 2009-01-27,12.765,12.887,12.353,12.623,7008088,0 2009-01-28,12.771,13.075,12.643,12.798,7918809,0 2009-01-29,12.677,12.724,12.441,12.536,4834656,0 2009-01-30,12.581,12.696,12.123,12.203,4525610,0 2009-02-02,12.01,12.306,11.996,12.17,5648618,0 2009-02-03,12.17,12.353,11.983,12.293,5094398,0 2009-02-04,12.325,12.791,12.286,12.475,4095741,0 2009-02-05,12.306,13.061,12.071,13.042,9222935,0 2009-02-06,12.887,13.292,12.887,13.028,4532466,0 2009-02-09,12.921,13.103,12.616,12.854,4951900,0 2009-02-10,12.777,12.879,12.245,12.325,5586677,0 2009-02-11,12.489,12.522,12.218,12.401,4645211,0 2009-02-12,12.211,12.574,12.123,12.574,6561489,0 2009-02-13,12.536,12.819,12.401,12.468,4484997,0 2009-02-17,11.928,12.136,11.646,11.913,7914153,0 2009-02-18,10.801,11.625,10.713,10.835,15861100,0 2009-02-19,10.87,10.93,10.464,10.505,8369402,0 2009-02-20,10.342,10.43,10.106,10.246,7575290,0 2009-02-23,10.347,10.423,9.606,9.638,7027180,0 2009-02-24,9.747,10.151,9.66,10.067,5608837,0 2009-02-25,9.869,10.074,9.653,9.896,6956903,0 2009-02-26,10.018,10.1,9.546,9.593,7086917,0 2009-02-27,9.3819,9.62,9.3144,9.363,5800917,0 2009-03-02,9.1807,9.2483,8.5122,8.5592,6352423,0 2009-03-03,8.7006,8.8158,8.3845,8.5592,7469651,0 2009-03-04,8.7216,9.1536,8.5933,8.9844,5751564,0 2009-03-05,8.7617,8.9303,8.445,8.4647,10241726,0 2009-03-06,8.4113,8.8359,8.1146,8.5389,7206243,0 2009-03-09,8.4378,8.7617,8.3365,8.3975,6340404,0 2009-03-10,8.58,9.0932,8.5253,9.0664,6977081,0 2009-03-11,9.1536,9.4229,9.0385,9.1328,5677892,0 2009-03-12,9.0864,9.3749,8.8158,9.3213,5421806,0 2009-03-13,9.3478,9.546,9.3081,9.4432,3866044,0 2009-03-16,9.546,9.62,9.2885,9.2885,3208970,0 2009-03-17,9.3819,9.733,9.2483,9.733,3766625,0 2009-03-18,9.754,10.086,9.646,9.808,5300170,0 2009-03-19,9.855,10.08,9.754,9.951,4137356,0 2009-03-20,9.957,10.092,9.646,9.74,6291111,0 2009-03-23,10.124,10.725,10.124,10.725,6859397,0 2009-03-24,10.572,10.842,10.552,10.658,4027720,0 2009-03-25,10.801,11.089,10.49,10.773,4339524,0 2009-03-26,10.835,11.598,10.672,11.57,8854666,0 2009-03-27,11.334,11.447,10.944,10.944,4764681,0 2009-03-30,10.679,10.705,10.22,10.389,5881785,0 2009-03-31,10.478,10.598,10.308,10.376,7013099,0 2009-04-01,10.206,10.889,10.137,10.801,5860650,0 2009-04-02,11.063,11.32,10.923,11.017,6344880,0 2009-04-03,10.598,11.205,10.598,11.11,4264817,0 2009-04-06,11.01,11.017,10.625,10.786,4971468,0 2009-04-07,10.579,10.625,10.389,10.53,5275063,0 2009-04-08,10.43,11.037,10.43,10.937,5093514,0 2009-04-09,11.089,11.563,11.089,11.475,4816167,0 2009-04-13,11.347,11.455,11.213,11.261,4629967,0 2009-04-14,11.248,11.32,11.069,11.15,3299848,0 2009-04-15,11.083,11.24,10.87,11.043,3689838,0 2009-04-16,11.15,11.468,10.877,11.355,8497443,0 2009-04-17,11.361,11.604,11.233,11.483,4402290,0 2009-04-20,11.447,11.483,10.903,11.083,7138430,0 2009-04-21,11.137,11.361,11.017,11.205,4505006,0 2009-04-22,11.089,11.632,11.037,11.315,4204171,0 2009-04-23,11.302,11.302,10.835,11.069,5578098,0 2009-04-24,11.15,11.522,10.944,11.408,4134465,0 2009-04-27,11.261,11.618,11.261,11.423,4642176,0 2009-04-28,11.288,11.678,11.103,11.502,5233428,0 2009-04-29,11.618,12.279,11.55,12.17,5845460,0 2009-04-30,12.218,12.784,12.218,12.325,5274817,0 2009-05-01,12.293,12.826,12.272,12.696,4280100,0 2009-05-04,12.696,13.109,12.657,13.109,4116800,0 2009-05-05,13.069,13.096,12.536,12.643,5187695,0 2009-05-06,12.798,13.021,12.671,12.98,4570757,0 2009-05-07,13.061,13.069,12.55,12.671,3805102,0 2009-05-08,12.798,13.103,12.745,13.055,3812416,0 2009-05-11,12.873,12.941,12.536,12.717,3150948,0 2009-05-12,12.731,12.941,12.61,12.819,3205811,0 2009-05-13,12.603,12.745,12.051,12.184,4482232,0 2009-05-14,12.123,12.468,11.705,12.374,4965752,0 2009-05-15,12.164,12.293,11.652,11.913,7759591,0 2009-05-18,11.894,12.065,11.678,12.065,3928339,0 2009-05-19,12.071,12.516,11.726,12.401,4476559,0 2009-05-20,12.522,12.826,12.434,12.581,3880803,0 2009-05-21,12.299,12.414,11.807,11.934,4704691,0 2009-05-22,11.989,12.083,11.78,11.941,3817821,0 2009-05-26,11.921,12.211,11.747,12.184,3668049,0 2009-05-27,12.211,12.353,12.038,12.077,3981979,0 2009-05-28,12.218,12.286,11.813,12.136,3313049,0 2009-05-29,12.184,12.306,11.996,12.306,2934366,0 2009-06-01,12.448,12.968,12.448,12.745,6101809,0 2009-06-02,12.738,13.365,12.71,13.198,5545255,0 2009-06-03,13.156,13.231,12.935,13.048,5953259,0 2009-06-04,13.088,13.651,13.088,13.528,4671052,0 2009-06-05,13.63,13.73,13.332,13.435,3423005,0 2009-06-08,13.325,13.454,12.935,13.258,3179230,0 2009-06-09,13.338,13.4,13.143,13.311,4370092,0 2009-06-10,13.448,13.48,12.928,13.129,3973729,0 2009-06-11,13.149,13.568,13.109,13.311,4904683,0 2009-06-12,13.278,13.278,12.784,13.069,3892529,0 2009-06-15,12.914,12.935,12.489,12.752,3489838,0 2009-06-16,12.765,12.901,12.496,12.536,4419389,0 2009-06-17,12.588,12.65,12.368,12.407,4619984,0 2009-06-18,12.38,12.758,12.265,12.638,3483823,0 2009-06-19,12.833,12.894,12.623,12.752,7134154,0 2009-06-22,12.664,12.731,12.38,12.421,4287232,0 2009-06-23,12.482,12.616,12.395,12.522,3793651,0 2009-06-24,12.616,12.879,12.588,12.833,5775953,0 2009-06-25,12.798,13.55,12.738,13.473,7484940,0 2009-06-26,13.428,13.805,13.352,13.757,5087346,0 2009-06-29,13.797,13.838,13.574,13.79,3263490,0 2009-06-30,13.812,13.877,13.486,13.709,5757110,0 2009-07-01,13.751,14.141,13.657,13.919,5025492,0 2009-07-02,13.637,13.637,13.021,13.311,6505048,0 2009-07-06,13.284,13.284,13.014,13.198,3723183,0 2009-07-07,13.205,13.292,12.791,12.819,3771161,0 2009-07-08,12.826,12.935,12.489,12.696,4878494,0 2009-07-09,12.731,12.841,12.61,12.745,4601588,0 2009-07-10,12.677,12.879,12.638,12.798,3619214,0 2009-07-13,12.812,13.096,12.657,13.088,3486493,0 2009-07-14,12.994,13.231,12.994,13.156,2470829,0 2009-07-15,13.284,13.967,13.184,13.877,4645374,0 2009-07-16,13.825,14.115,13.805,14.061,4318935,0 2009-07-17,14.068,14.182,13.864,14.148,3045188,0 2009-07-20,14.261,14.647,14.209,14.554,3286337,0 2009-07-21,14.641,14.75,14.487,14.5,6182194,0 2009-07-22,14.473,14.586,14.255,14.514,6859514,0 2009-07-23,14.473,15.032,14.406,14.933,5775307,0 2009-07-24,14.743,15.045,14.729,15.032,3744849,0 2009-07-27,14.641,15.492,14.641,15.295,7768831,0 2009-07-28,15.216,16.127,15.216,15.721,9439963,0 2009-07-29,15.687,15.783,15.154,15.275,7410533,0 2009-07-30,15.445,15.938,15.439,15.633,6162625,0 2009-07-31,15.66,15.884,15.499,15.674,3753285,0 2009-08-03,15.938,16.207,15.849,16.168,4095162,0 2009-08-04,16.268,16.437,15.998,16.316,4052316,0 2009-08-05,16.355,16.472,15.824,15.884,3763168,0 2009-08-06,15.863,15.978,15.62,15.707,5387131,0 2009-08-07,15.964,16.092,15.856,16.018,3485942,0 2009-08-10,15.978,16.119,15.797,16.085,3820224,0 2009-08-11,16.005,16.276,15.849,16.127,5044174,0 2009-08-12,16.174,16.686,16.141,16.458,5040994,0 2009-08-13,16.565,16.74,16.444,16.599,3199983,0 2009-08-14,16.586,16.694,16.018,16.228,4570192,0 2009-08-17,16.119,16.141,15.714,15.905,5913947,0 2009-08-18,16.552,17.55,16.31,17.152,19811247,0 2009-08-19,16.978,17.139,16.862,17.046,8062665,0 2009-08-20,16.972,17.166,16.958,17.09,4791071,0 2009-08-21,17.281,17.288,17.025,17.248,5149047,0 2009-08-24,17.309,17.376,17.097,17.213,3295696,0 2009-08-25,17.213,17.349,17.032,17.104,4576294,0 2009-08-26,17.09,17.309,16.978,17.201,4915899,0 2009-08-27,17.213,17.261,17.032,17.241,10395989,0 2009-08-28,17.329,17.585,17.302,17.436,5880284,0 2009-08-31,17.18,17.376,17.084,17.336,7564647,0 2009-09-01,17.221,17.773,17.201,17.449,9839856,0 2009-09-02,17.531,17.531,16.85,17.025,9571901,0 2009-09-03,17.194,17.241,16.875,17.069,6869229,0 2009-09-04,17.125,17.496,16.978,17.455,4822923,0 2009-09-08,17.455,17.834,17.423,17.826,6101212,0 2009-09-09,17.759,18.354,17.661,18.328,5446232,0 2009-09-10,18.28,18.821,18.184,18.807,6368180,0 2009-09-11,18.821,19.008,18.732,18.936,6504507,0 2009-09-14,18.807,19.023,18.657,18.967,5206204,0 2009-09-15,18.909,19.158,18.664,19.117,4915312,0 2009-09-16,19.123,19.421,19.123,19.326,4786752,0 2009-09-17,19.299,19.456,19.016,19.233,5805565,0 2009-09-18,19.367,19.394,18.78,19.152,6572367,0 2009-09-21,19.394,19.833,19.32,19.449,8323458,0 2009-09-22,19.549,19.549,19.165,19.257,7008192,0 2009-09-23,19.299,19.462,19.001,19.082,6599216,0 2009-09-24,19.158,19.207,18.616,18.787,4407195,0 2009-09-25,18.745,18.794,18.55,18.616,5465029,0 2009-09-28,18.691,19.055,18.556,18.828,3110951,0 2009-09-29,18.766,18.987,18.697,18.835,4627899,0 2009-09-30,18.94,18.947,18.569,18.787,6711841,0 2009-10-01,17.978,18.443,17.759,17.965,8086234,0 2009-10-02,17.826,17.868,17.517,17.759,5295001,0 2009-10-05,17.746,18.211,17.694,18.105,4727432,0 2009-10-06,18.342,18.543,18.171,18.376,4277260,0 2009-10-07,18.273,18.361,18.149,18.294,2354696,0 2009-10-08,18.562,18.732,18.436,18.497,4985499,0 2009-10-09,18.483,18.59,18.47,18.543,3090632,0 2009-10-12,18.623,18.704,18.45,18.538,2807298,0 2009-10-13,18.504,18.583,18.328,18.422,2107458,0 2009-10-14,18.684,18.718,18.543,18.623,4104341,0 2009-10-15,18.556,18.678,18.497,18.644,4188877,0 2009-10-16,18.51,18.556,18.184,18.369,4483669,0 2009-10-19,18.457,18.596,18.273,18.497,3019982,0 2009-10-20,18.436,18.483,17.793,17.868,5826563,0 2009-10-21,17.88,18.401,17.834,18.145,6564750,0 2009-10-22,18.294,18.294,17.78,18.14,4097955,0 2009-10-23,18.361,18.361,17.578,17.687,4164567,0 2009-10-26,17.68,18.024,17.336,17.356,4304472,0 2009-10-27,17.349,17.585,17.241,17.37,5088336,0 2009-10-28,17.255,17.356,17.011,17.09,5830582,0 2009-10-29,17.207,17.49,17.111,17.37,3686080,0 2009-10-30,17.356,17.423,16.613,16.7,8062159,0 2009-11-02,16.7,17.077,16.667,16.924,6014168,0 2009-11-03,16.875,17.003,16.707,16.896,3418267,0 2009-11-04,16.972,17.267,16.875,16.91,4661562,0 2009-11-05,17.09,17.68,17.077,17.64,3910882,0 2009-11-06,17.874,17.874,17.51,17.667,3619708,0 2009-11-09,17.84,18.198,17.786,18.198,2820278,0 2009-11-10,18.232,18.361,18.084,18.225,3917173,0 2009-11-11,18.443,18.538,18.239,18.538,4791943,0 2009-11-12,18.644,18.691,18.414,18.517,5179187,0 2009-11-13,18.883,19.502,18.732,19.313,9278461,0 2009-11-16,19.068,19.915,18.967,19.826,6570518,0 2009-11-17,19.609,20.057,19.609,20.002,4699996,0 2009-11-18,19.908,19.915,19.671,19.887,4157894,0 2009-11-19,19.637,19.82,19.353,19.664,3278963,0 2009-11-20,19.536,19.609,19.353,19.515,2929722,0 2009-11-23,19.792,19.935,19.644,19.764,2487368,0 2009-11-24,19.792,19.792,19.495,19.737,2296570,0 2009-11-25,19.712,19.941,19.712,19.941,2230104,0 2009-11-27,19.213,19.637,18.909,19.475,1366481,0 2009-11-30,19.428,19.542,19.279,19.522,3784982,0 2009-12-01,19.644,19.908,19.63,19.873,3360603,0 2009-12-02,19.915,20.043,19.812,19.908,3895086,0 2009-12-03,19.915,20.293,19.915,20.05,5308804,0 2009-12-04,20.253,20.575,19.873,20.155,5239659,0 2009-12-07,20.036,20.245,20.022,20.169,4280389,0 2009-12-08,19.954,20.096,19.725,19.974,2837440,0 2009-12-09,19.941,19.941,19.563,19.744,4527987,0 2009-12-10,19.88,20.21,19.833,20.043,2718839,0 2009-12-11,20.082,20.169,19.954,20.008,2085189,0 2009-12-14,20.108,20.253,20.063,20.232,1976356,0 2009-12-15,20.162,20.305,20.05,20.182,2773036,0 2009-12-16,20.253,20.305,20.03,20.096,3038017,0 2009-12-17,19.88,20.089,19.806,19.873,2860088,0 2009-12-18,19.941,20.135,19.731,19.846,4893699,0 2009-12-21,19.981,20.21,19.778,20.19,4664218,0 2009-12-22,20.19,20.465,20.128,20.375,3676646,0 2009-12-23,20.388,20.52,20.355,20.452,3286275,0 2009-12-24,20.433,20.513,20.388,20.472,1121054,0 2009-12-28,20.472,20.547,20.408,20.52,2487658,0 2009-12-29,20.527,20.568,20.401,20.472,4602319,0 2009-12-30,20.327,21.088,20.197,20.994,5917871,0 2009-12-31,20.952,21.445,20.879,20.973,5536201,0 2010-01-04,21.245,21.35,21.014,21.128,4043084,0 2010-01-05,21.067,21.075,20.764,20.899,4435651,0 2010-01-06,20.899,20.927,20.764,20.825,3437283,0 2010-01-07,20.777,20.805,20.589,20.798,3279988,0 2010-01-08,20.683,20.825,20.52,20.791,3956596,0 2010-01-11,20.844,20.959,20.705,20.805,5066759,0 2010-01-12,20.69,20.69,20.401,20.554,3041429,0 2010-01-13,20.568,20.777,20.286,20.718,3622841,0 2010-01-14,20.651,21.088,20.589,21.027,6531370,0 2010-01-15,21.075,21.17,20.472,20.54,4902582,0 2010-01-19,20.492,20.811,20.486,20.791,3776212,0 2010-01-20,20.609,20.705,20.382,20.677,4862828,0 2010-01-21,20.927,21.001,20.375,20.602,6444077,0 2010-01-22,20.452,20.486,19.637,19.691,4517179,0 2010-01-25,19.86,20.015,19.731,19.88,3823733,0 2010-01-26,19.826,19.915,19.563,19.771,2857640,0 2010-01-27,19.712,19.771,19.394,19.691,4622334,0 2010-01-28,19.664,19.826,19.233,19.367,5231682,0 2010-01-29,19.529,19.691,18.85,18.923,6276285,0 2010-02-01,19.008,19.792,18.987,19.664,5915375,0 2010-02-02,19.725,19.974,19.637,19.915,6235783,0 2010-02-03,19.839,20.175,19.82,19.941,6448662,0 2010-02-04,19.778,19.88,19.536,19.623,7027996,0 2010-02-05,19.515,19.75,19.023,19.691,10116060,0 2010-02-08,19.718,20.036,19.664,19.712,7336583,0 2010-02-09,19.935,20.063,19.698,19.853,5457866,0 2010-02-10,19.887,19.908,19.495,19.744,3449712,0 2010-02-11,19.744,19.987,19.421,19.82,7398888,0 2010-02-12,20.69,20.752,19.961,20.239,12141187,0 2010-02-16,20.414,20.479,20.232,20.42,6950724,0 2010-02-17,20.492,20.752,20.34,20.677,5180767,0 2010-02-18,20.637,20.927,20.547,20.913,3511554,0 2010-02-19,20.818,21.108,20.67,21.061,4435780,0 2010-02-22,21.121,21.121,20.825,21.027,4278880,0 2010-02-23,20.986,21.033,20.602,20.825,4627691,0 2010-02-24,20.906,21.088,20.832,21.081,4181147,0 2010-02-25,20.818,21.014,20.408,20.986,5063485,0 2010-02-26,21.041,21.278,20.913,21.239,4957186,0 2010-03-01,21.217,21.689,21.217,21.662,5005341,0 2010-03-02,21.602,21.964,21.5,21.844,6377181,0 2010-03-03,21.852,21.964,21.803,21.899,6794875,0 2010-03-04,21.914,21.914,21.493,21.776,6464010,0 2010-03-05,22.16,22.445,22.02,22.386,8154203,0 2010-03-08,22.352,22.379,22.154,22.276,7436355,0 2010-03-09,22.229,22.498,22.188,22.457,7505858,0 2010-03-10,22.413,22.784,22.337,22.722,4976872,0 2010-03-11,22.531,22.681,22.445,22.669,4177613,0 2010-03-12,22.694,22.798,22.498,22.559,4255237,0 2010-03-15,22.491,22.615,22.303,22.484,3835116,0 2010-03-16,22.537,22.669,22.426,22.559,3481975,0 2010-03-17,22.573,22.708,22.491,22.531,4160194,0 2010-03-18,22.477,22.669,22.386,22.587,4762792,0 2010-03-19,22.634,22.722,22.364,22.559,6233001,0 2010-03-22,22.451,22.834,22.337,22.764,4182049,0 2010-03-23,22.804,23.094,22.722,23.027,5505747,0 2010-03-24,22.937,23.027,22.855,22.883,4017580,0 2010-03-25,23.019,23.458,22.999,23.323,7355394,0 2010-03-26,23.392,23.425,23.027,23.159,4986497,0 2010-03-29,23.159,23.425,23.14,23.221,5698430,0 2010-03-30,23.261,23.425,23.254,23.371,6337096,0 2010-03-31,23.323,23.342,23.14,23.214,5609120,0 2010-04-01,23.317,23.537,23.121,23.323,3290323,0 2010-04-05,23.35,23.518,23.317,23.505,3954497,0 2010-04-06,23.385,23.418,23.234,23.329,3707715,0 2010-04-07,23.289,23.323,23.041,23.147,3464411,0 2010-04-08,23.019,23.054,22.648,22.944,4450307,0 2010-04-09,22.978,23.107,22.862,23.107,4141788,0 2010-04-12,23.107,23.174,22.978,23.094,4381180,0 2010-04-13,23.054,23.107,22.869,22.883,3832183,0 2010-04-14,22.911,23.357,22.911,23.226,12332455,0 2010-04-15,23.254,24.242,23.101,24.05,13551399,0 2010-04-16,23.991,24.235,23.673,23.81,8547894,0 2010-04-19,23.856,23.923,23.392,23.735,4245305,0 2010-04-20,23.883,24.619,23.883,24.497,7406726,0 2010-04-21,24.421,24.564,24.159,24.389,3317955,0 2010-04-22,24.166,24.625,23.81,24.599,4940159,0 2010-04-23,24.564,24.761,24.369,24.733,3871531,0 2010-04-26,24.639,24.968,24.619,24.856,0,0 2010-04-27,24.706,24.949,24.389,24.449,6461014,0 2010-04-28,24.619,24.875,24.571,24.733,4645900,0 2010-04-29,24.928,25.246,24.875,25.132,3430401,0 2010-04-30,25.146,25.266,24.456,24.476,4445930,0 2010-05-03,24.639,24.902,24.551,24.821,2754144,0 2010-05-04,24.544,24.544,23.708,23.87,4810161,0 2010-05-05,23.571,23.836,23.254,23.465,4884524,0 2010-05-06,23.303,23.505,20.697,22.464,9564954,0 2010-05-07,22.337,22.464,21.265,21.514,11820745,0 2010-05-10,22.392,23.101,22.269,23.079,6010141,0 2010-05-11,22.736,23.303,22.594,22.999,5001725,0 2010-05-12,23.061,23.619,23.041,23.498,4209821,0 2010-05-13,23.512,23.822,23.24,23.477,6517031,0 2010-05-14,23.214,23.432,22.573,22.855,5007443,0 2010-05-17,22.965,23.289,22.675,23.079,6173627,0 2010-05-18,22.951,22.984,21.485,21.648,17503333,0 2010-05-19,21.609,22.108,21.602,21.999,7634073,0 2010-05-20,21.419,21.561,20.927,20.952,6982289,0 2010-05-21,20.465,21.459,20.375,21.156,8756746,0 2010-05-24,21.088,21.344,20.913,21.196,5602229,0 2010-05-25,20.582,21.095,20.232,21.088,5667146,0 2010-05-26,21.272,21.77,21.177,21.258,5646667,0 2010-05-27,21.742,22.127,21.675,22.108,3961999,0 2010-05-28,22.114,22.175,21.71,21.844,3635300,0 2010-06-01,21.662,21.852,21.211,21.251,4114587,0 2010-06-02,21.399,21.749,21.1,21.749,3783081,0 2010-06-03,21.83,21.971,21.567,21.871,3995819,0 2010-06-04,21.337,21.406,20.395,20.472,6406501,0 2010-06-07,20.609,20.718,20.3,20.32,6040662,0 2010-06-08,20.375,20.499,19.785,20.14,8892588,0 2010-06-09,20.239,20.568,19.846,19.928,6413012,0 2010-06-10,20.265,20.575,20.096,20.554,4979869,0 2010-06-11,20.286,20.777,20.286,20.745,2867888,0 2010-06-14,21.02,21.602,20.899,21.239,6168220,0 2010-06-15,21.465,21.749,21.297,21.736,3789837,0 2010-06-16,21.595,22.127,21.459,22.027,4536056,0 2010-06-17,22.14,22.14,21.616,21.921,3364527,0 2010-06-18,21.971,22.235,21.871,22.013,3950605,0 2010-06-21,22.317,22.526,21.749,21.893,4340256,0 2010-06-22,21.879,22.222,21.595,21.616,3025085,0 2010-06-23,21.655,21.823,21.251,21.581,3415400,0 2010-06-24,21.419,21.548,20.683,20.764,6152831,0 2010-06-25,20.872,20.946,20.547,20.718,5679498,0 2010-06-28,20.677,20.832,20.446,20.644,3289556,0 2010-06-29,20.312,20.382,19.57,19.718,7021837,0 2010-06-30,19.685,19.908,19.117,19.192,5581715,0 2010-07-01,19.238,19.313,18.524,19.089,7410547,0 2010-07-02,19.145,19.165,18.623,18.759,4910262,0 2010-07-06,19.138,19.286,18.583,18.732,5596997,0 2010-07-07,18.711,19.333,18.711,19.286,4889761,0 2010-07-08,19.435,19.542,19.158,19.449,5361591,0 2010-07-09,19.495,19.542,19.207,19.339,3514420,0 2010-07-12,19.245,19.387,18.923,19.036,5553520,0 2010-07-13,19.22,19.542,19.187,19.408,6063136,0 2010-07-14,19.326,19.744,19.292,19.367,6235443,0 2010-07-15,19.32,19.394,18.987,19.173,6147577,0 2010-07-16,19.036,19.095,18.205,18.245,9403617,0 2010-07-19,18.422,18.704,18.273,18.59,8391903,0 2010-07-20,18.245,18.596,18.051,18.576,6459984,0 2010-07-21,18.684,19.036,18.504,18.616,6596501,0 2010-07-22,18.868,19.489,18.868,19.387,5406270,0 2010-07-23,19.279,19.853,19.207,19.778,5503971,0 2010-07-26,19.725,20.03,19.651,20.008,3148946,0 2010-07-27,20.068,20.068,19.449,19.489,4949484,0 2010-07-28,19.435,19.757,19.401,19.428,4615489,0 2010-07-29,19.556,19.678,18.752,19.001,6530841,0 2010-07-30,18.752,19.016,18.671,18.857,5472776,0 2010-08-02,19.138,19.556,19.036,19.456,4294093,0 2010-08-03,19.374,19.394,18.766,18.794,6281298,0 2010-08-04,18.807,19.138,18.732,19.095,3485114,0 2010-08-05,18.923,19.326,18.875,19.213,3063895,0 2010-08-06,19.023,19.408,18.947,19.394,5003825,0 2010-08-09,19.522,20.162,19.489,20.128,5464738,0 2010-08-10,19.873,20.036,19.664,19.887,5165164,0 2010-08-11,19.482,19.508,18.889,19.049,4187577,0 2010-08-12,18.664,18.752,18.504,18.583,4824366,0 2010-08-13,18.49,18.8,18.429,18.464,3624940,0 2010-08-16,18.3,18.684,18.225,18.335,4908902,0 2010-08-17,19.489,19.935,19.187,19.764,10815212,0 2010-08-18,19.799,20.022,19.623,19.873,4509261,0 2010-08-19,19.744,19.75,19.049,19.264,5011268,0 2010-08-20,19.075,19.346,18.896,19.279,4997995,0 2010-08-23,19.401,19.435,18.85,18.875,4625978,0 2010-08-24,18.576,18.678,18.287,18.47,4349200,0 2010-08-25,18.321,18.787,18.01,18.691,6473767,0 2010-08-26,18.821,18.987,18.556,18.569,4372920,0 2010-08-27,18.691,18.936,18.245,18.875,4956668,0 2010-08-30,18.745,19.023,18.684,18.684,3840970,0 2010-08-31,18.61,18.63,18.058,18.205,7909783,0 2010-09-01,18.531,19.207,18.517,19.095,5392063,0 2010-09-02,19.22,19.744,19.138,19.718,4029788,0 2010-09-03,19.908,20.245,19.908,20.147,3353604,0 2010-09-07,19.941,20.057,19.542,19.57,3269761,0 2010-09-08,19.63,19.737,19.435,19.468,4157543,0 2010-09-09,19.771,19.839,19.522,19.529,3112284,0 2010-09-10,19.542,19.698,19.387,19.515,2628958,0 2010-09-13,19.731,19.887,19.536,19.664,4382077,0 2010-09-14,19.588,19.82,19.339,19.691,3895927,0 2010-09-15,19.678,19.987,19.408,19.853,5546136,0 2010-09-16,19.806,20.388,19.75,20.278,6617769,0 2010-09-17,20.465,20.879,20.395,20.623,7060487,0 2010-09-20,20.777,21.02,20.637,20.946,5452351,0 2010-09-21,20.913,21.128,20.784,21.027,4321762,0 2010-09-22,20.913,21.156,20.758,20.764,5718417,0 2010-09-23,20.582,20.865,20.486,20.63,4146829,0 2010-09-24,20.906,21.71,20.906,21.662,5387116,0 2010-09-27,21.648,21.696,21.384,21.602,4097528,0 2010-09-28,21.574,21.899,21.406,21.83,4235073,0 2010-09-29,21.668,22.047,21.668,21.992,5011074,0 2010-09-30,22.121,22.641,22.034,22.526,8990846,0 2010-10-01,22.662,23.14,22.537,22.77,8729968,0 2010-10-04,22.655,22.687,21.858,21.999,7243560,0 2010-10-05,22.242,22.537,22.181,22.303,6256851,0 2010-10-06,22.291,22.358,21.796,22.054,4791937,0 2010-10-07,22.344,22.628,22.168,22.413,5536163,0 2010-10-08,22.42,22.897,22.269,22.816,4241686,0 2010-10-11,22.798,22.93,22.648,22.784,2840035,0 2010-10-12,22.687,22.897,22.47,22.736,5099227,0 2010-10-13,22.917,23.274,22.883,23.159,4738117,0 2010-10-14,23.14,23.186,22.971,23.107,4315327,0 2010-10-15,23.357,23.451,23.005,23.274,4120721,0 2010-10-18,23.282,23.472,23.041,23.399,3062040,0 2010-10-19,23.041,23.261,22.655,22.965,5913525,0 2010-10-20,23.047,23.525,23.012,23.399,3694571,0 2010-10-21,23.484,23.625,23.234,23.458,4531696,0 2010-10-22,23.451,23.571,23.303,23.458,3731426,0 2010-10-25,23.646,23.735,23.458,23.557,3927182,0 2010-10-26,23.378,23.625,23.221,23.492,4740580,0 2010-10-27,23.274,23.465,23.068,23.35,2453829,0 2010-10-28,23.714,23.849,23.234,23.571,3549392,0 2010-10-29,23.505,23.632,23.371,23.492,2864755,0 2010-11-01,23.585,23.708,23.207,23.458,3057583,0 2010-11-02,23.613,23.755,23.477,23.666,3104757,0 2010-11-03,23.747,23.816,23.329,23.701,3552832,0 2010-11-04,23.964,24.33,23.903,24.296,4086600,0 2010-11-05,24.282,24.571,24.2,24.558,3457852,0 2010-11-08,24.402,24.558,24.192,24.421,2761078,0 2010-11-09,24.421,24.421,23.79,23.951,4727255,0 2010-11-10,23.937,24.071,23.55,23.803,4918012,0 2010-11-11,23.492,24.166,23.274,24.119,5610785,0 2010-11-12,24.235,25.347,23.972,24.544,10480460,0 2010-11-15,24.666,24.72,24.146,24.435,7154711,0 2010-11-16,24.174,24.2,23.492,23.653,7315269,0 2010-11-17,23.625,23.863,23.518,23.769,4118276,0 2010-11-18,24.057,24.571,23.978,24.456,4381685,0 2010-11-19,24.416,24.619,24.153,24.612,3163279,0 2010-11-22,24.402,24.685,24.166,24.49,3386370,0 2010-11-23,24.207,24.207,23.708,23.916,3391200,0 2010-11-24,24.071,24.592,23.991,24.53,3206961,0 2010-11-26,24.275,24.599,24.146,24.537,1159819,0 2010-11-29,24.269,24.31,23.836,24.064,5100005,0 2010-11-30,23.783,23.896,23.619,23.639,6449701,0 2010-12-01,24.064,24.402,24.037,24.384,6114965,0 2010-12-02,24.288,24.869,24.227,24.788,4490065,0 2010-12-03,24.625,25.373,24.625,25.301,4837791,0 2010-12-06,25.146,25.246,25.009,25.065,2446851,0 2010-12-07,25.347,25.569,25.315,25.367,6097891,0 2010-12-08,25.373,25.49,25.071,25.422,4977291,0 2010-12-09,25.55,25.692,25.497,25.686,5054847,0 2010-12-10,25.652,26.259,25.652,26.016,8215742,0 2010-12-13,26.016,26.387,25.874,26.123,6958106,0 2010-12-14,26.191,26.481,26.177,26.259,4745102,0 2010-12-15,26.335,26.453,25.961,25.975,4876172,0 2010-12-16,26.023,26.845,25.975,26.825,6381013,0 2010-12-17,26.865,27.669,26.725,27.366,9916856,0 2010-12-20,27.071,27.456,26.639,27.427,5960615,0 2010-12-21,27.442,27.717,27.353,27.56,5355690,0 2010-12-22,27.463,27.717,27.265,27.717,4079165,0 2010-12-23,27.615,27.893,27.615,27.724,2427120,0 2010-12-27,27.6,28.391,27.6,28.299,5518527,0 2010-12-28,28.303,28.405,27.939,28.019,4473763,0 2010-12-29,28.04,28.365,28.019,28.142,2836651,0 2010-12-30,28.108,28.252,27.979,28.075,2349405,0 2010-12-31,28.075,28.15,27.841,27.965,2172934,0 2011-01-03,28.054,28.446,27.953,28.273,5291989,0 2011-01-04,28.343,28.419,27.8,28.005,5316520,0 2011-01-05,27.867,28.17,27.676,27.946,4788574,0 2011-01-06,27.926,28.245,27.813,27.999,4979414,0 2011-01-07,28.026,28.217,27.704,28.095,4038241,0 2011-01-10,27.953,28.838,27.88,28.5,4660213,0 2011-01-11,28.701,29.236,28.609,28.986,4911482,0 2011-01-12,29.162,29.305,28.999,29.113,3648841,0 2011-01-13,28.945,29.182,28.938,29.007,2483555,0 2011-01-14,28.885,29.278,28.865,29.201,3281893,0 2011-01-18,29.278,30.005,29.243,29.937,4416805,0 2011-01-19,29.85,29.895,28.534,28.644,6719841,0 2011-01-20,28.316,28.743,27.986,28.547,7221485,0 2011-01-21,28.708,29.201,28.372,28.426,4450901,0 2011-01-24,28.473,28.885,28.398,28.872,3062686,0 2011-01-25,28.872,29.378,28.541,28.817,4640839,0 2011-01-26,28.905,29.007,28.378,28.736,5818026,0 2011-01-27,28.872,29.087,28.602,28.657,4725083,0 2011-01-28,28.688,28.701,27.594,27.662,5377146,0 2011-01-31,27.82,28.238,27.6,28.238,5467776,0 2011-02-01,28.398,28.825,28.303,28.385,5018160,0 2011-02-02,28.185,28.292,27.555,27.834,5882271,0 2011-02-03,27.627,27.8,27.156,27.669,5218561,0 2011-02-04,27.751,29.113,27.634,29.02,7698418,0 2011-02-07,29.331,30.148,29.278,29.998,6769826,0 2011-02-08,30.14,30.183,29.586,29.816,5532286,0 2011-02-09,29.708,29.816,29.134,29.317,5598735,0 2011-02-10,29.176,29.708,28.736,29.702,4852498,0 2011-02-11,29.545,30.478,29.466,30.389,6571487,0 2011-02-14,30.375,30.655,30.189,30.236,5153137,0 2011-02-15,30.236,30.375,28.783,28.789,10853397,0 2011-02-16,28.958,29.433,28.825,29.412,6162240,0 2011-02-17,29.284,29.702,29.042,29.648,3883925,0 2011-02-18,29.6,29.895,29.466,29.648,6503631,0 2011-02-22,29.208,29.532,28.616,28.684,6138417,0 2011-02-23,28.729,28.859,26.96,27.305,10479760,0 2011-02-24,27.23,28.047,27.124,27.779,6600785,0 2011-02-25,27.779,28.63,27.765,28.595,6366366,0 2011-02-28,28.644,28.789,27.919,28.405,4502542,0 2011-03-01,28.338,28.684,27.442,27.463,6060917,0 2011-03-02,27.387,28.061,27.244,27.986,5003123,0 2011-03-03,28.432,29.12,28.432,28.905,6455936,0 2011-03-04,29.264,31.598,29.264,31.558,19823923,0 2011-03-07,31.227,31.59,30.635,30.964,10974683,0 2011-03-08,31.059,31.193,30.836,31.033,5771892,0 2011-03-09,30.814,31.085,30.106,31.085,5161793,0 2011-03-10,30.614,30.856,30.189,30.295,7193637,0 2011-03-11,30.423,30.713,29.635,30.607,6597288,0 2011-03-14,30.437,30.655,29.779,30.269,8391422,0 2011-03-15,29.264,29.816,28.743,29.579,10239040,0 2011-03-16,29.426,29.538,28.259,28.574,7500089,0 2011-03-17,29.113,29.35,28.286,28.657,6448137,0 2011-03-18,29.113,29.486,28.81,28.986,5755621,0 2011-03-21,29.378,29.952,29.344,29.621,2250086,0 2011-03-22,29.642,29.669,28.859,29.155,3584656,0 2011-03-23,28.992,29.6,28.859,29.478,5572586,0 2011-03-24,29.702,29.779,29.331,29.642,4078446,0 2011-03-25,29.708,30.039,29.518,29.729,3090660,0 2011-03-28,29.863,30.155,29.614,29.675,4420642,0 2011-03-29,29.662,30.121,29.371,30.081,3401040,0 2011-03-30,30.236,30.485,30.14,30.437,3724922,0 2011-03-31,30.322,30.389,30.012,30.23,3251609,0 2011-04-01,30.295,30.7,30.23,30.472,3278882,0 2011-04-04,30.492,30.655,29.944,30.263,3161675,0 2011-04-05,30.209,30.713,30.113,30.607,4647321,0 2011-04-06,30.72,30.849,30.189,30.572,3484126,0 2011-04-07,30.533,30.674,29.875,30.289,3115619,0 2011-04-08,30.505,30.828,30.223,30.302,2965058,0 2011-04-11,30.244,30.621,30.14,30.369,2339299,0 2011-04-12,30.202,30.648,29.889,30.336,4105867,0 2011-04-13,30.519,31.545,30.512,31.451,7553294,0 2011-04-14,31.233,31.538,30.788,31.477,6888374,0 2011-04-15,31.417,32.388,31.275,32.065,7291635,0 2011-04-18,31.625,31.625,30.593,31.443,6784405,0 2011-04-19,31.53,31.59,31.254,31.551,6492127,0 2011-04-20,32.053,32.961,32.004,32.834,5380289,0 2011-04-21,32.981,33.347,32.928,33.305,4542981,0 2011-04-25,33.138,33.198,32.381,32.522,4950355,0 2011-04-26,32.692,33.913,32.686,33.347,7155787,0 2011-04-27,33.387,33.827,33.227,33.773,4033971,0 2011-04-28,33.643,34.117,33.516,33.966,3339686,0 2011-04-29,33.953,34.213,33.636,33.692,3510264,0 2011-05-02,33.894,34.265,33.766,34.049,3876459,0 2011-05-03,34.078,34.213,33.82,34.157,3343822,0 2011-05-04,34.09,34.232,33.172,33.415,5530061,0 2011-05-05,33.326,33.719,33.092,33.193,5131080,0 2011-05-06,33.747,34.11,33.246,33.568,3852177,0 2011-05-09,33.65,33.773,33.387,33.671,3000278,0 2011-05-10,33.82,34.253,33.469,34.206,6176378,0 2011-05-11,34.097,34.192,33.523,33.773,4501415,0 2011-05-12,33.643,34.151,33.34,33.972,5360003,0 2011-05-13,36.5,37.35,34.914,35.496,14966642,0 2011-05-16,35.231,35.777,35.15,35.318,7684709,0 2011-05-17,34.9,35.041,34.299,34.543,6699876,0 2011-05-18,34.516,34.994,34.427,34.92,5885510,0 2011-05-19,35.06,35.088,34.461,34.536,7651916,0 2011-05-20,34.529,34.569,34.042,34.226,4964035,0 2011-05-23,33.622,33.622,32.74,33.145,6320656,0 2011-05-24,33.238,33.238,32.664,32.868,5091562,0 2011-05-25,32.632,33.292,32.49,33.092,5535927,0 2011-05-26,32.888,33.483,32.82,33.34,4849753,0 2011-05-27,33.347,33.582,33.193,33.483,3172528,0 2011-05-31,33.726,33.773,33.227,33.665,3914303,0 2011-06-01,33.608,33.608,32.321,32.402,6162041,0 2011-06-02,32.515,32.827,32.307,32.522,4932587,0 2011-06-03,31.99,32.368,31.61,32.018,4283036,0 2011-06-06,31.896,32.065,31.721,31.768,3053947,0 2011-06-07,32.072,32.435,31.828,32.2,6122944,0 2011-06-08,32.078,32.45,31.949,32.226,6981332,0 2011-06-09,32.293,33.165,32.206,32.881,4860667,0 2011-06-10,32.705,33.037,32.49,32.528,5806175,0 2011-06-13,32.577,32.671,31.795,32.084,5963173,0 2011-06-14,32.639,33.678,32.543,33.057,7111240,0 2011-06-15,32.713,32.713,31.889,31.976,5188476,0 2011-06-16,31.896,32.239,31.308,31.768,4498238,0 2011-06-17,32.186,32.442,31.928,32.018,6346790,0 2011-06-20,31.789,32.76,31.605,32.659,5646076,0 2011-06-21,32.875,33.966,32.855,33.63,5232226,0 2011-06-22,33.462,33.643,33.029,33.043,3393391,0 2011-06-23,32.522,33.401,32.025,33.333,5149927,0 2011-06-24,33.292,33.298,32.639,32.733,3920186,0 2011-06-27,32.639,33.179,32.299,32.975,4537239,0 2011-06-28,33.099,34.232,32.908,34.078,4905482,0 2011-06-29,34.285,34.522,34.001,34.151,5170466,0 2011-06-30,34.117,35.096,34.09,34.501,5178675,0 2011-07-01,34.584,35.19,34.377,35.103,4159028,0 2011-07-05,35.054,35.103,34.623,34.874,2764199,0 2011-07-06,34.77,35.022,34.603,34.981,3731204,0 2011-07-07,35.392,35.521,34.805,35.358,3585615,0 2011-07-08,34.461,34.939,32.914,33.906,11763376,0 2011-07-11,33.381,33.685,33.029,33.138,4418361,0 2011-07-12,32.8,32.841,32.132,32.45,6216724,0 2011-07-13,32.571,32.868,31.861,32.496,7716522,0 2011-07-14,32.584,32.584,31.755,31.949,5538201,0 2011-07-15,32.139,32.139,31.438,31.783,5600136,0 2011-07-18,31.53,31.564,30.249,30.689,9800935,0 2011-07-19,30.89,31.783,30.856,31.687,5284738,0 2011-07-20,31.694,31.755,31.206,31.674,5666699,0 2011-07-21,31.82,31.928,31.39,31.674,6292119,0 2011-07-22,31.694,31.82,31.404,31.653,3066719,0 2011-07-25,31.179,31.538,31.119,31.32,2730360,0 2011-07-26,30.936,31.092,30.121,30.269,7597448,0 2011-07-27,29.998,29.998,28.554,28.664,9693856,0 2011-07-28,28.602,28.878,28.273,28.473,11099238,0 2011-07-29,28.04,28.945,27.873,28.459,5683693,0 2011-08-01,28.77,28.878,27.325,27.534,8392990,0 2011-08-02,27.237,27.772,26.274,26.286,8413868,0 2011-08-03,26.381,26.542,25.583,26.46,6980804,0 2011-08-04,26.212,26.212,24.875,24.916,9130070,0 2011-08-05,25.381,25.645,23.877,24.699,13334332,0 2011-08-08,23.93,24.255,21.844,21.978,14037324,0 2011-08-09,22.457,23.114,21.668,23.094,12104001,0 2011-08-10,22.491,22.784,21.451,21.5,15052860,0 2011-08-11,21.682,23.613,21.507,23.296,11954717,0 2011-08-12,23.592,24.934,23.226,24.442,13970326,0 2011-08-15,24.788,25.361,24.599,25.315,9616724,0 2011-08-16,24.955,25.739,24.323,24.727,11419940,0 2011-08-17,24.889,25.146,23.747,24.166,6970643,0 2011-08-18,23.35,23.364,21.602,21.756,10898837,0 2011-08-19,21.426,22.114,20.946,20.98,8982133,0 2011-08-22,21.595,21.736,20.533,20.589,10079112,0 2011-08-23,20.745,21.763,20.401,21.507,12639075,0 2011-08-24,21.507,22.364,21.304,22.33,8406570,0 2011-08-25,22.566,22.869,21.978,22.297,10052087,0 2011-08-26,22.034,23.592,21.675,23.537,10888236,0 2011-08-29,23.923,24.882,23.797,24.788,11449315,0 2011-08-30,24.625,25.029,24.22,24.72,5773692,0 2011-08-31,24.815,25.692,24.606,24.889,7998917,0 2011-09-01,24.842,25.213,24.078,24.192,7196205,0 2011-09-02,23.557,23.681,22.937,23.221,8399487,0 2011-09-06,22.132,22.978,21.703,22.897,11203937,0 2011-09-07,23.24,24.235,23.234,24.092,9410416,0 2011-09-08,23.903,23.972,22.876,23.047,9183008,0 2011-09-09,22.715,23.309,22.303,22.518,6629459,0 2011-09-12,22.061,22.641,21.655,22.552,7836949,0 2011-09-13,22.628,23.625,22.537,23.477,8139626,0 2011-09-14,23.708,25.139,23.378,24.692,10190689,0 2011-09-15,25.058,25.132,24.355,25.002,7210400,0 2011-09-16,25.105,25.253,24.119,24.544,7410779,0 2011-09-19,23.903,23.903,22.897,23.599,8823555,0 2011-09-20,23.863,24.632,23.646,23.66,6382537,0 2011-09-21,23.687,23.694,21.731,21.77,12365537,0 2011-09-22,20.986,21.324,20.745,21.121,9357339,0 2011-09-23,20.927,21.749,20.811,21.384,6433426,0 2011-09-26,21.628,21.952,21.177,21.865,8120907,0 2011-09-27,22.552,23.329,22.379,22.655,7057765,0 2011-09-28,22.715,22.75,21.318,21.357,6936109,0 2011-09-29,21.938,22.202,21.17,21.952,7062885,0 2011-09-30,21.487,21.711,20.959,21.095,6216182,0 2011-10-03,20.858,20.952,19.833,19.846,7698565,0 2011-10-04,19.489,20.946,19.353,20.933,8031821,0 2011-10-05,21.014,21.717,20.725,21.682,7272905,0 2011-10-06,21.581,22.655,21.231,22.641,7417546,0 2011-10-07,21.803,22.034,20.54,21.177,11983841,0 2011-10-10,21.696,22.58,21.616,22.484,5710676,0 2011-10-11,22.188,23.027,21.978,22.904,5800547,0 2011-10-12,23.094,23.342,22.545,22.804,11260601,0 2011-10-13,22.498,22.552,21.528,21.921,12510723,0 2011-10-14,22.386,22.648,22.291,22.505,8622366,0 2011-10-17,22.291,22.587,22.114,22.324,7405786,0 2011-10-18,22.297,22.764,21.696,22.6,8964559,0 2011-10-19,22.484,22.823,22.168,22.269,5173862,0 2011-10-20,22.364,22.848,21.926,22.77,7140455,0 2011-10-21,23.14,23.923,23.094,23.81,6385046,0 2011-10-24,24.023,25.47,23.923,25.339,9048965,0 2011-10-25,24.942,25.24,24.181,24.255,7810730,0 2011-10-26,24.288,24.343,23.512,24.159,9224422,0 2011-10-27,25.517,27.272,25.016,27.002,13147743,0 2011-10-28,26.893,27.71,26.799,27.6,9358469,0 2011-10-31,26.893,26.982,25.025,25.025,11071711,0 2011-11-01,23.79,24.343,23.399,23.822,11251606,0 2011-11-02,24.181,24.673,23.964,24.409,5984246,0 2011-11-03,24.849,25.281,24.33,25.065,6885015,0 2011-11-04,24.685,25.016,24.181,24.916,4686507,0 2011-11-07,24.842,25.55,24.606,25.478,5818040,0 2011-11-08,25.666,26.184,25.347,26.158,5324313,0 2011-11-09,25.253,25.408,24.092,24.349,9759132,0 2011-11-10,24.909,25.308,24.558,24.882,5651742,0 2011-11-11,25.381,25.787,25.12,25.288,5801747,0 2011-11-14,25.065,25.523,24.974,25.347,3863475,0 2011-11-15,25.624,26.038,25.12,25.821,6203371,0 2011-11-16,25.207,26.59,25.105,26.045,12264512,0 2011-11-17,25.88,26.03,24.909,25.12,6667415,0 2011-11-18,25.315,25.315,24.713,24.849,5640885,0 2011-11-21,24.174,24.296,23.543,24.159,5932827,0 2011-11-22,24.043,24.384,23.646,24.016,3930501,0 2011-11-23,23.632,23.708,22.681,22.681,6305333,0 2011-11-25,22.559,23.207,22.426,22.834,3386859,0 2011-11-28,23.714,24.22,23.438,23.735,4559448,0 2011-11-29,23.877,24.057,23.525,23.639,4177726,0 2011-11-30,24.694,25.446,24.661,25.317,4957654,0 2011-12-01,25.18,25.908,25.009,25.53,4709643,0 2011-12-02,25.914,26.045,24.754,24.815,5176698,0 2011-12-05,25.332,25.569,24.821,25.016,4848065,0 2011-12-06,25.065,25.213,24.625,24.961,3678880,0 2011-12-07,24.754,24.974,24.037,24.747,4470586,0 2011-12-08,24.456,24.564,23.167,23.234,6403388,0 2011-12-09,23.525,23.951,23.254,23.849,3766433,0 2011-12-12,23.498,23.571,22.505,22.77,5796425,0 2011-12-13,22.992,23.221,22.257,22.379,4520344,0 2011-12-14,22.276,22.58,21.945,22.229,4844691,0 2011-12-15,22.634,22.804,22.406,22.58,4744435,0 2011-12-16,22.848,23.114,22.451,22.587,4626595,0 2011-12-19,22.702,22.917,22.371,22.433,5281613,0 2011-12-20,22.944,23.477,22.917,23.342,5439040,0 2011-12-21,23.24,23.392,22.848,23.193,3975012,0 2011-12-22,22.89,23.646,22.89,23.518,2793661,0 2011-12-23,23.518,23.883,23.418,23.87,2052398,0 2011-12-27,23.755,24.01,23.735,23.797,2071413,0 2011-12-28,23.797,23.863,22.965,23.027,2719687,0 2011-12-29,23.047,23.714,22.971,23.666,2828040,0 2011-12-30,23.578,23.972,23.505,23.578,2045990,0 2012-01-03,24.185,24.968,24.125,24.625,4404304,0 2012-01-04,24.402,24.544,24.023,24.428,4929286,0 2012-01-05,24.22,25.194,24.113,24.974,7250824,0 2012-01-06,25.036,25.354,24.849,25.246,4992340,0 2012-01-09,25.394,25.934,25.295,25.908,4693673,0 2012-01-10,26.206,26.611,26.062,26.394,4725541,0 2012-01-11,26.245,26.528,26.009,26.274,4167157,0 2012-01-12,26.419,26.718,25.894,26.679,4210468,0 2012-01-13,26.28,26.467,25.989,26.368,5360097,0 2012-01-17,26.838,27.265,26.799,26.995,6159603,0 2012-01-18,26.947,27.898,26.9,27.86,4697096,0 2012-01-19,27.926,28.561,27.751,28.252,4580076,0 2012-01-20,28.286,28.286,27.463,27.676,5786972,0 2012-01-23,27.594,27.82,27.359,27.676,5026389,0 2012-01-24,27.621,29.02,27.541,28.757,8087935,0 2012-01-25,28.938,29.843,28.554,29.736,6901127,0 2012-01-26,29.882,30.275,28.677,28.797,8570891,0 2012-01-27,28.609,28.992,28.534,28.81,3596761,0 2012-01-30,28.303,29.155,28.164,29.134,4329608,0 2012-01-31,29.316,29.389,28.558,28.667,4978208,0 2012-02-01,29.081,29.985,29.007,29.829,6147771,0 2012-02-02,29.843,30.039,29.472,29.512,3298363,0 2012-02-03,30.024,30.579,29.843,30.566,5165802,0 2012-02-06,30.202,30.322,29.909,30.148,4421411,0 2012-02-07,30.216,30.295,29.85,30.106,3773708,0 2012-02-08,30.202,30.409,29.978,30.357,3213978,0 2012-02-09,30.375,30.614,29.902,30.437,3319746,0 2012-02-10,29.863,29.882,29.371,29.798,3919406,0 2012-02-13,30.148,30.175,29.378,29.593,5077476,0 2012-02-14,29.505,29.87,29.256,29.552,3877713,0 2012-02-15,30.039,30.039,29.317,29.459,3698652,0 2012-02-16,28.905,29.669,28.19,29.586,10492371,0 2012-02-17,29.722,29.798,29.013,29.12,6026582,0 2012-02-21,29.229,29.284,28.637,28.764,4200260,0 2012-02-22,28.688,29.222,28.581,28.838,3663460,0 2012-02-23,28.845,29.459,28.688,29.305,3557420,0 2012-02-24,29.391,29.695,29.007,29.042,4349322,0 2012-02-27,28.832,29.419,28.657,29.264,3042517,0 2012-02-28,29.357,29.505,29.155,29.453,3137243,0 2012-02-29,29.569,29.893,29.285,29.449,4433780,0 2012-03-01,29.525,29.889,29.364,29.809,3523565,0 2012-03-02,29.875,29.972,29.323,29.51,3153187,0 2012-03-05,29.433,29.505,28.722,28.878,5288488,0 2012-03-06,28.544,28.705,28.282,28.537,5564740,0 2012-03-07,28.605,29.477,28.571,29.335,4484122,0 2012-03-08,29.634,30.121,29.132,29.889,5668053,0 2012-03-09,29.863,30.424,29.863,30.074,4533797,0 2012-03-12,29.937,30.148,29.284,29.446,3910632,0 2012-03-13,29.621,30.492,29.538,30.451,3465908,0 2012-03-14,30.472,30.533,30.148,30.357,4059930,0 2012-03-15,30.357,30.999,30.275,30.957,3149430,0 2012-03-16,31.028,31.054,30.616,30.797,3376677,0 2012-03-19,30.682,30.849,30.485,30.621,3536489,0 2012-03-20,30.464,30.478,30.039,30.263,2560816,0 2012-03-21,30.295,30.458,29.972,30.189,2329534,0 2012-03-22,29.661,29.694,29.174,29.503,4597877,0 2012-03-23,29.438,29.902,29.125,29.902,4991401,0 2012-03-26,30.223,30.459,30.128,30.409,5136126,0 2012-03-27,30.409,31.243,30.37,30.83,5635287,0 2012-03-28,30.664,30.695,29.764,30.101,4576415,0 2012-03-29,29.771,30.06,29.668,30.012,3389928,0 2012-03-30,30.283,30.351,29.771,30.113,3432764,0 2012-04-02,30.169,30.52,29.916,30.358,3342657,0 2012-04-03,30.269,30.548,30.081,30.33,4073308,0 2012-04-04,29.998,30.074,29.329,29.592,3533707,0 2012-04-05,29.537,30.431,29.477,30.375,5337996,0 2012-04-09,29.857,29.857,29.458,29.465,5470083,0 2012-04-10,29.432,29.592,28.381,28.619,6403495,0 2012-04-11,29.074,29.132,28.687,28.733,3593269,0 2012-04-12,28.835,29.551,28.754,29.451,2310083,0 2012-04-13,29.234,29.303,28.544,28.578,3535585,0 2012-04-16,28.815,28.908,28.282,28.408,3644654,0 2012-04-17,28.687,28.928,28.641,28.856,3067194,0 2012-04-18,28.613,28.815,28.422,28.633,2543225,0 2012-04-19,28.691,28.815,28.117,28.36,4018103,0 2012-04-20,28.53,29.011,28.449,28.483,2942227,0 2012-04-23,27.981,28.008,27.442,27.921,3233957,0 2012-04-24,27.319,27.38,26.487,26.927,11319532,0 2012-04-25,27.265,28.064,27.265,27.861,5403531,0 2012-04-26,27.823,28.463,27.802,28.408,3621783,0 2012-04-27,28.551,28.869,28.117,28.794,3912206,0 2012-04-30,28.761,28.916,28.401,28.537,2755557,0 2012-05-01,28.435,29.276,28.282,29.074,3822866,0 2012-05-02,28.889,29.16,28.619,29.118,3539673,0 2012-05-03,29.193,29.193,28.537,28.558,2535430,0 2012-05-04,28.517,28.613,27.711,27.747,3246131,0 2012-05-07,27.516,27.802,27.245,27.643,3867372,0 2012-05-08,27.503,27.55,26.737,27.245,6344131,0 2012-05-09,26.832,27.319,26.725,27.016,6370174,0 2012-05-10,27.478,27.671,26.845,26.886,3480412,0 2012-05-11,26.744,27.258,26.665,26.691,5707983,0 2012-05-14,26.299,26.684,26.007,26.319,5843707,0 2012-05-15,27.677,28.125,27.34,27.408,10343268,0 2012-05-16,27.516,27.74,26.859,26.9,5261681,0 2012-05-17,28.347,28.353,26.804,26.811,5677218,0 2012-05-18,27.065,27.217,26.128,26.204,7629319,0 2012-05-21,26.272,27.142,26.251,27.058,4112874,0 2012-05-22,27.104,27.875,26.804,27.395,6534017,0 2012-05-23,27.083,27.752,26.652,27.583,5093640,0 2012-05-24,27.629,27.843,27.367,27.752,3521272,0 2012-05-25,27.752,28.049,27.595,27.747,2784335,0 2012-05-29,28.056,28.584,28.029,28.537,6022705,0 2012-05-30,28.173,28.173,27.602,27.975,4543871,0 2012-05-31,28.049,28.16,27.245,27.51,6225174,0 2012-06-01,26.52,26.684,25.75,25.859,8012784,0 2012-06-04,25.946,26.135,25.005,25.601,7625417,0 2012-06-05,25.446,26.11,25.311,25.905,5485700,0 2012-06-06,26.158,26.904,25.967,26.904,5729727,0 2012-06-07,27.434,27.441,26.869,27.034,6698128,0 2012-06-08,26.808,26.957,26.681,26.795,4487753,0 2012-06-11,27.098,27.164,26.333,26.373,3016365,0 2012-06-12,26.347,26.737,26.081,26.705,2663064,0 2012-06-13,26.52,26.947,26.264,26.386,3037946,0 2012-06-14,26.445,26.832,26.299,26.624,3421484,0 2012-06-15,26.836,27.095,26.708,27.068,4270358,0 2012-06-18,26.96,27.19,26.698,27.164,3879823,0 2012-06-19,27.38,27.955,27.326,27.843,4455062,0 2012-06-20,27.861,28.043,27.238,27.497,4757330,0 2012-06-21,27.528,27.795,26.405,26.465,4586225,0 2012-06-22,26.714,26.774,25.96,26.407,5433448,0 2012-06-25,26.008,26.043,25.29,25.48,4878855,0 2012-06-26,25.71,25.879,25.453,25.704,3723396,0 2012-06-27,26.008,26.17,25.813,25.947,1936413,0 2012-06-28,25.744,25.806,25.154,25.521,2958270,0 2012-06-29,26.015,26.661,26.015,26.62,3900431,0 2012-07-02,26.814,26.869,26.116,26.395,2561211,0 2012-07-03,26.335,26.951,26.335,26.821,1433694,0 2012-07-05,26.634,27.027,26.455,26.708,2366702,0 2012-07-06,26.321,26.343,25.494,25.758,4918204,0 2012-07-09,25.744,25.954,25.369,25.521,3346230,0 2012-07-10,25.893,26.177,25.175,25.432,3245428,0 2012-07-11,25.404,25.521,24.975,25.228,2846427,0 2012-07-12,25.024,25.038,24.591,24.775,4270620,0 2012-07-13,24.795,25.397,24.666,25.127,4984851,0 2012-07-16,24.975,25.161,24.815,24.982,2581815,0 2012-07-17,25.017,25.376,24.761,25.329,3044835,0 2012-07-18,25.188,26.314,25.188,26.023,4134708,0 2012-07-19,25.886,26.184,25.751,26.09,3130201,0 2012-07-20,25.919,25.919,25.397,25.48,2711727,0 2012-07-23,24.975,25.004,24.605,24.889,3241631,0 2012-07-24,24.828,24.876,23.96,24.156,5687957,0 2012-07-25,24.367,24.788,24.259,24.516,2621288,0 2012-07-26,25.058,25.439,24.692,24.835,4504147,0 2012-07-27,24.996,25.873,24.889,25.737,4253496,0 2012-07-30,25.722,25.981,25.566,25.899,4837008,0 2012-07-31,25.799,26.26,25.792,25.974,3222147,0 2012-08-01,26.274,26.274,25.722,25.899,2798482,0 2012-08-02,25.71,25.933,25.134,25.608,3278657,0 2012-08-03,26.144,26.781,26.123,26.529,2690043,0 2012-08-06,26.951,27.068,26.592,26.613,2959851,0 2012-08-07,26.695,27.52,26.627,27.304,3244913,0 2012-08-08,27.331,27.635,27.207,27.581,2851828,0 2012-08-09,27.514,27.794,27.434,27.676,3230144,0 2012-08-10,27.427,27.509,27.02,27.495,2888679,0 2012-08-13,27.317,27.607,27.236,27.392,2743089,0 2012-08-14,27.555,27.78,27.304,27.469,2939930,0 2012-08-15,27.358,27.704,26.999,27.462,4174800,0 2012-08-16,25.439,25.893,24.935,25.202,18863286,0 2012-08-17,25.255,25.297,24.969,25.248,7927400,0 2012-08-20,25.114,25.221,24.795,24.882,5856681,0 2012-08-21,25.03,25.242,24.87,25.188,7924802,0 2012-08-22,25.134,25.425,24.956,25.41,6461965,0 2012-08-23,25.255,25.48,25.148,25.418,6622110,0 2012-08-24,25.275,25.785,25.235,25.678,4241512,0 2012-08-27,25.656,25.656,25.297,25.397,4508036,0 2012-08-28,25.357,25.41,25.03,25.065,7312634,0 2012-08-29,25.148,25.311,25.051,25.209,7408147,0 2012-08-30,25.073,25.255,25.038,25.127,3564250,0 2012-08-31,25.322,25.439,25.004,25.209,3385140,0 2012-09-04,25.079,25.425,24.903,25.134,5675465,0 2012-09-05,25.141,25.235,24.842,24.922,6005146,0 2012-09-06,25.175,25.474,24.903,25.425,7054219,0 2012-09-07,25.425,26.17,25.283,26.062,5883750,0 2012-09-10,25.995,26.274,25.806,25.954,4241139,0 2012-09-11,25.94,25.967,25.663,25.663,4317448,0 2012-09-12,25.722,25.926,25.432,25.432,6926616,0 2012-09-13,25.41,26.103,25.221,26.036,7940005,0 2012-09-14,26.076,27.229,26.049,26.951,9930446,0 2012-09-17,26.768,27.013,26.62,26.882,5375325,0 2012-09-18,26.836,27.041,26.761,26.828,5297885,0 2012-09-19,26.814,27.14,26.701,27.055,4346904,0 2012-09-20,26.828,26.965,26.301,26.613,6550014,0 2012-09-21,26.814,27.013,26.455,26.455,5198360,0 2012-09-24,26.368,26.455,26.03,26.246,3015907,0 2012-09-25,26.362,26.407,25.989,25.995,5224006,0 2012-09-26,26.103,26.103,25.696,25.96,5513397,0 2012-09-27,26.11,26.343,25.947,26.17,5033721,0 2012-09-28,26.17,26.267,25.708,26.151,7156915,0 2012-10-01,26.184,26.877,26.103,26.428,6208959,0 2012-10-02,26.58,26.79,26.213,26.435,4705364,0 2012-10-03,26.523,26.729,26.267,26.51,3681185,0 2012-10-04,26.676,26.96,26.435,26.662,8184504,0 2012-10-05,26.803,26.919,26.328,26.428,4114495,0 2012-10-08,26.246,26.462,26.184,26.294,3965454,0 2012-10-09,26.294,26.607,25.932,25.947,4471911,0 2012-10-10,25.966,26.008,25.315,25.444,4428099,0 2012-10-11,25.689,25.966,25.592,25.592,4419918,0 2012-10-12,25.633,25.695,25.246,25.315,3925030,0 2012-10-15,25.381,25.606,25.158,25.288,3888953,0 2012-10-16,25.485,25.831,25.472,25.784,3449979,0 2012-10-17,25.838,26.015,25.64,25.885,5679576,0 2012-10-18,25.565,25.571,24.791,24.919,9513564,0 2012-10-19,24.806,24.812,24.24,24.316,5865430,0 2012-10-22,24.254,24.552,24.165,24.484,3583032,0 2012-10-23,24.062,24.302,24.062,24.151,4849809,0 2012-10-24,24.24,24.463,24.103,24.384,6015278,0 2012-10-25,24.613,24.634,24.316,24.559,4835832,0 2012-10-26,24.601,24.687,24.281,24.442,5484927,0 2012-10-31,24.484,24.722,24.389,24.477,5023058,0 2012-11-01,24.512,25.266,24.449,25.233,4693860,0 2012-11-02,25.415,25.415,24.979,25.165,4927975,0 2012-11-05,25.165,25.648,25.063,25.578,3985427,0 2012-11-06,25.592,26.17,25.538,26.036,5477835,0 2012-11-07,25.695,25.791,25.327,25.558,4748733,0 2012-11-08,25.558,25.606,25.055,25.083,4503079,0 2012-11-09,24.913,25.266,24.867,25.104,5758245,0 2012-11-12,25.206,25.266,24.993,25.041,3048445,0 2012-11-13,24.933,25.063,24.681,24.709,5205833,0 2012-11-14,24.771,24.993,24.552,24.58,4660263,0 2012-11-15,24.58,24.919,24.275,24.316,7684330,0 2012-11-16,24.342,24.384,24.111,24.355,9708699,0 2012-11-19,25.173,25.831,25.173,25.512,7530190,0 2012-11-20,24.442,25.111,24.348,24.675,15468766,0 2012-11-21,24.702,24.806,24.24,24.377,5886916,0 2012-11-23,24.594,25.104,24.491,25.083,3302732,0 2012-11-26,24.959,25.485,24.886,25.485,4826965,0 2012-11-27,25.408,25.606,25.151,25.395,5051117,0 2012-11-28,25.246,25.859,25.118,25.824,5078498,0 2012-11-29,25.852,26.24,25.852,26.075,5838272,0 2012-11-30,26.097,26.17,25.838,26.043,3539273,0 2012-12-03,26.253,26.455,25.764,25.791,3991448,0 2012-12-04,25.715,25.995,25.633,25.932,3217515,0 2012-12-05,25.939,26.49,25.905,26.294,5774697,0 2012-12-06,26.213,26.356,25.925,26.061,5247136,0 2012-12-07,26.184,26.191,25.695,25.715,4890819,0 2012-12-10,25.708,26.287,25.648,26.225,4482687,0 2012-12-11,26.356,27.164,26.343,27.001,6558535,0 2012-12-12,27.071,27.777,27.001,27.552,9093225,0 2012-12-13,27.472,27.492,26.96,27.071,5105874,0 2012-12-14,27.015,27.389,27.001,27.104,3869659,0 2012-12-17,27.19,27.743,27.05,27.709,5080404,0 2012-12-18,27.722,28.388,27.646,28.151,6835787,0 2012-12-19,28.212,28.226,27.597,27.605,6975621,0 2012-12-20,27.597,28.151,27.492,28.13,5607488,0 2012-12-21,27.667,27.918,26.974,27.918,6933849,0 2012-12-24,27.812,27.999,27.736,27.932,1640705,0 2012-12-26,27.958,28.041,27.728,27.812,3763424,0 2012-12-27,27.833,27.88,27.278,27.709,2962441,0 2012-12-28,27.422,27.537,27.134,27.155,3410261,0 2012-12-31,27.028,27.932,27.028,27.912,4939278,0 2013-01-02,28.751,28.751,28.055,28.554,9225779,0 2013-01-03,28.594,28.73,28.348,28.657,6034546,0 2013-01-04,28.73,29.284,28.539,29.221,6749161,0 2013-01-07,29.046,29.182,28.895,29.01,3765910,0 2013-01-08,28.921,29.168,28.702,28.779,4088963,0 2013-01-09,29.317,29.624,29.105,29.554,6020012,0 2013-01-10,29.755,30.082,29.54,29.776,5792213,0 2013-01-11,29.769,29.991,29.562,29.61,3404209,0 2013-01-14,29.61,29.685,29.242,29.685,3387797,0 2013-01-15,29.42,29.576,29.2,29.48,5003242,0 2013-01-16,29.42,29.48,29.229,29.35,3167870,0 2013-01-17,29.755,30.292,29.673,29.909,6966293,0 2013-01-18,30.032,30.108,29.719,30.102,3498905,0 2013-01-22,29.972,30.442,29.894,30.434,3319790,0 2013-01-23,30.366,30.42,30.082,30.204,3924937,0 2013-01-24,30.379,30.815,30.292,30.449,4564320,0 2013-01-25,30.497,31.056,30.455,30.878,4660933,0 2013-01-28,30.809,30.974,30.628,30.803,3478004,0 2013-01-29,30.655,30.667,30.339,30.434,4328661,0 2013-01-30,30.392,30.606,30.115,30.271,4316759,0 2013-01-31,30.239,30.592,30.212,30.531,4963530,0 2013-02-01,30.733,31.131,30.366,30.878,4147664,0 2013-02-04,30.538,30.662,29.915,30.178,5090940,0 2013-02-05,30.379,30.72,30.239,30.682,3171378,0 2013-02-06,30.49,30.769,30.347,30.741,4042850,0 2013-02-07,30.578,30.72,30.292,30.689,4609333,0 2013-02-08,30.726,30.919,30.682,30.733,2676422,0 2013-02-11,30.796,30.803,30.305,30.406,4276106,0 2013-02-12,30.552,30.648,30.339,30.42,3481619,0 2013-02-13,30.552,30.844,30.462,30.51,3010223,0 2013-02-14,30.49,30.531,30.246,30.392,5629604,0 2013-02-15,29.645,30.163,28.779,28.805,21498303,0 2013-02-19,28.779,29.399,28.779,29.324,6037262,0 2013-02-20,29.207,29.214,28.785,28.798,5680908,0 2013-02-21,28.723,28.73,28.276,28.382,5009095,0 2013-02-22,28.574,28.684,28.348,28.499,4920671,0 2013-02-25,28.695,28.785,28.152,28.152,5313168,0 2013-02-26,27.694,28.152,27.402,27.932,9072907,0 2013-02-27,27.946,28.574,27.84,28.451,5227986,0 2013-02-28,28.485,28.677,28.262,28.283,5081484,0 2013-03-01,28.076,28.623,27.77,28.587,4531199,0 2013-03-04,28.464,28.759,28.307,28.657,3571932,0 2013-03-05,28.874,29.448,28.867,29.084,4824346,0 2013-03-06,29.317,29.673,29.249,29.48,4395654,0 2013-03-07,29.52,29.645,29.187,29.487,3542742,0 2013-03-08,29.658,29.673,29.331,29.337,4776109,0 2013-03-11,29.311,29.324,28.451,29.187,8027165,0 2013-03-12,29.182,29.317,29.039,29.059,5526066,0 2013-03-13,29.017,29.35,28.907,29.317,3286939,0 2013-03-14,29.337,29.576,29.317,29.534,4166396,0 2013-03-15,29.384,29.468,29.236,29.324,3783704,0 2013-03-18,28.948,29.111,28.759,29.01,2710173,0 2013-03-19,29.098,29.194,28.355,28.637,9161835,0 2013-03-20,28.805,29.175,28.785,29.111,4752663,0 2013-03-21,28.941,29.153,28.382,28.395,6466928,0 2013-03-22,28.492,28.492,27.892,28.123,7989897,0 2013-03-25,28.289,28.395,27.812,28.041,4103191,0 2013-03-26,28.227,28.512,28.173,28.512,3686704,0 2013-03-27,28.227,28.766,28.096,28.695,4942826,0 2013-03-28,28.772,28.772,28.375,28.695,3141404,0 2013-04-01,28.601,28.702,27.889,27.984,3716814,0 2013-04-02,28.115,28.281,27.753,27.802,3443408,0 2013-04-03,27.782,28.025,27.567,27.705,7720713,0 2013-04-04,27.718,28.353,27.718,28.312,5731488,0 2013-04-05,27.849,28.616,27.81,28.402,7252967,0 2013-04-08,28.334,28.539,28.15,28.485,3503385,0 2013-04-09,28.532,28.806,28.394,28.478,2426976,0 2013-04-10,28.532,28.97,28.491,28.895,3172645,0 2013-04-11,28.955,30.036,28.942,29.988,8229009,0 2013-04-12,29.772,30.626,29.695,30.598,8897497,0 2013-04-15,30.425,30.454,29.367,29.43,11335801,0 2013-04-16,29.716,29.912,29.292,29.668,6589695,0 2013-04-17,29.456,29.476,28.67,28.847,6571132,0 2013-04-18,28.56,28.888,28.36,28.601,5816261,0 2013-04-19,28.643,28.868,28.478,28.716,4498504,0 2013-04-22,28.737,28.888,28.268,28.616,3423027,0 2013-04-23,28.861,29.292,28.806,29.133,5151703,0 2013-04-24,29.208,29.43,28.97,29.299,4418633,0 2013-04-25,29.436,29.571,29.169,29.216,3100362,0 2013-04-26,29.018,29.106,27.823,28.24,7727800,0 2013-04-29,28.47,28.498,28.068,28.347,3717738,0 2013-04-30,28.171,28.485,27.997,28.334,5047906,0 2013-05-01,28.319,28.539,28.211,28.247,3987214,0 2013-05-02,28.368,28.525,28.198,28.36,5027713,0 2013-05-03,28.67,29.091,28.402,28.409,6934761,0 2013-05-06,28.334,28.799,28.3,28.716,4123448,0 2013-05-07,28.84,28.997,28.65,28.99,5154483,0 2013-05-08,28.99,29.367,28.921,29.359,3100257,0 2013-05-09,29.379,29.536,29.148,29.509,4620614,0 2013-05-10,29.482,29.981,29.43,29.831,6818762,0 2013-05-13,29.695,29.786,29.208,29.43,6232113,0 2013-05-14,29.387,30.126,29.32,30.064,8900013,0 2013-05-15,30.699,31.788,30.694,31.232,15048144,0 2013-05-16,31.062,31.342,30.747,30.761,7153407,0 2013-05-17,30.781,31.335,30.761,31.151,4750136,0 2013-05-20,31.096,32.443,31.036,31.685,8334767,0 2013-05-21,31.658,32.108,31.595,31.964,5880815,0 2013-05-22,31.944,32.457,31.499,31.615,7929766,0 2013-05-23,31.246,31.405,30.904,31.275,5524635,0 2013-05-24,31.016,31.239,30.939,31.17,3254694,0 2013-05-28,31.513,32.094,31.513,31.747,7011395,0 2013-05-29,31.439,31.692,31.043,31.487,5296048,0 2013-05-30,31.595,32.17,31.459,31.487,4520476,0 2013-05-31,31.393,31.772,31.063,31.077,6741279,0 2013-06-03,31.213,31.342,30.795,31.117,5395807,0 2013-06-04,31.574,31.761,31.03,31.056,4920440,0 2013-06-05,30.988,31.03,30.425,30.447,3649160,0 2013-06-06,30.425,30.774,30.229,30.774,5530110,0 2013-06-07,30.878,31.398,30.725,30.871,4067942,0 2013-06-10,31.008,31.008,30.418,30.583,3993922,0 2013-06-11,30.236,30.515,30.086,30.359,5724889,0 2013-06-12,30.619,30.654,29.947,30.029,3993680,0 2013-06-13,29.996,30.468,29.852,30.418,3795221,0 2013-06-14,30.316,30.474,29.981,30.086,2453672,0 2013-06-17,30.344,30.68,30.215,30.344,2925271,0 2013-06-18,30.344,30.641,30.269,30.634,3689094,0 2013-06-19,30.591,30.687,29.744,29.758,8491292,0 2013-06-20,29.476,29.476,28.616,28.935,9225717,0 2013-06-21,29.126,29.557,28.97,29.387,5347283,0 2013-06-24,29.018,29.23,28.766,28.928,4199637,0 2013-06-25,28.723,29.279,28.723,29.047,4299298,0 2013-06-26,29.469,29.598,28.907,28.949,5402221,0 2013-06-27,29.098,29.598,29.074,29.456,5041424,0 2013-06-28,29.482,29.696,29.299,29.319,8104257,0 2013-07-01,29.516,30.01,29.422,29.886,6247836,0 2013-07-02,29.825,30.094,29.45,29.543,4355592,0 2013-07-03,29.359,29.799,29.292,29.599,2830650,0 2013-07-05,29.799,30.366,29.759,30.326,3064067,0 2013-07-08,30.428,30.63,30.251,30.414,3751765,0 2013-07-09,30.58,30.825,30.399,30.58,5069965,0 2013-07-10,30.608,31.299,30.518,31.067,4780414,0 2013-07-11,31.326,31.525,31.149,31.348,3109176,0 2013-07-12,31.39,31.505,31.252,31.369,2886053,0 2013-07-15,31.333,31.732,31.319,31.614,3548728,0 2013-07-16,31.6,31.861,31.39,31.478,2955958,0 2013-07-17,31.505,31.607,31.245,31.273,1745125,0 2013-07-18,31.306,31.573,31.231,31.471,2916537,0 2013-07-19,31.424,31.732,31.326,31.678,1719989,0 2013-07-22,31.698,32.123,31.607,32.089,2678826,0 2013-07-23,31.753,32.115,31.753,31.861,4279451,0 2013-07-24,32,32.095,31.875,32.062,2671080,0 2013-07-25,31.964,32.158,31.807,31.993,2071372,0 2013-07-26,31.753,31.922,31.149,31.266,5389042,0 2013-07-29,31.258,31.333,30.84,31.087,2861733,0 2013-07-30,31.231,31.266,30.729,30.751,4071849,0 2013-07-31,30.882,31.061,30.623,30.669,4094518,0 2013-08-01,31.204,31.678,31.074,31.566,4003569,0 2013-08-02,31.58,31.889,31.533,31.801,3500362,0 2013-08-05,31.719,31.813,31.404,31.498,2735247,0 2013-08-06,31.492,31.692,31.273,31.593,3326644,0 2013-08-07,31.457,31.854,31.28,31.732,2482497,0 2013-08-08,31.882,31.915,31.294,31.438,2482915,0 2013-08-09,31.438,31.854,31.41,31.692,2856345,0 2013-08-12,31.465,31.889,31.348,31.848,1819067,0 2013-08-13,31.848,32.211,31.705,32.171,3031018,0 2013-08-14,32.068,32.225,31.795,31.889,2904319,0 2013-08-15,32.63,33.028,32.123,32.199,9783936,0 2013-08-16,32.095,32.376,31.896,32.081,5286520,0 2013-08-19,31.971,32.184,31.828,31.841,2519599,0 2013-08-20,31.834,32.411,31.657,32.246,3346217,0 2013-08-21,32.177,32.39,31.979,32.151,2842641,0 2013-08-22,32.151,33.138,32.089,32.891,4591255,0 2013-08-23,32.884,32.911,32.595,32.692,2483064,0 2013-08-26,32.664,33.055,32.494,32.637,2935470,0 2013-08-27,32.281,32.494,32.089,32.205,3118310,0 2013-08-28,32.144,32.205,31.889,32.048,2319589,0 2013-08-29,31.971,32.246,31.828,32.089,2772065,0 2013-08-30,32.151,32.211,31.795,31.979,1981441,0 2013-09-03,32.251,32.574,31.962,32.176,2283432,0 2013-09-04,32.176,32.884,32.047,32.822,3678913,0 2013-09-05,32.788,32.973,32.623,32.692,1915250,0 2013-09-06,32.713,32.767,32.313,32.518,1943936,0 2013-09-09,32.63,32.944,32.425,32.877,2434000,0 2013-09-10,32.938,33.372,32.938,33.289,2656291,0 2013-09-11,33.322,33.609,33.062,33.568,2601074,0 2013-09-12,33.529,33.555,33.247,33.336,2141746,0 2013-09-13,33.323,33.338,33.07,33.229,3122797,0 2013-09-16,33.637,33.722,33.308,33.419,2714966,0 2013-09-17,33.414,33.819,33.338,33.51,2302037,0 2013-09-18,33.441,33.839,33.111,33.819,2981461,0 2013-09-19,36.286,36.663,34.794,34.951,26466193,0 2013-09-20,34.994,35.921,34.951,35.756,15596506,0 2013-09-23,35.592,35.818,35.228,35.427,3962536,0 2013-09-24,35.386,35.599,35.105,35.379,3214948,0 2013-09-25,35.372,35.743,35.268,35.536,4178634,0 2013-09-26,35.625,35.736,35.282,35.716,3909157,0 2013-09-27,35.625,35.805,35.323,35.483,3070437,0 2013-09-30,35.062,35.476,34.878,35.222,3856232,0 2013-10-01,34.843,35.792,34.843,35.668,4361378,0 2013-10-02,35.454,35.536,35.153,35.44,2940486,0 2013-10-03,35.434,35.44,34.987,35.091,2733443,0 2013-10-04,35.165,35.64,35.098,35.585,2717990,0 2013-10-07,35.282,35.454,35.098,35.139,2011122,0 2013-10-08,35.173,35.275,34.286,34.451,3504727,0 2013-10-09,34.521,34.623,33.941,34.325,3536792,0 2013-10-10,34.561,35.186,34.561,35.042,3530542,0 2013-10-11,34.966,35.509,34.815,35.365,2183984,0 2013-10-14,35.186,35.344,34.712,35.295,3071025,0 2013-10-15,35.105,35.179,34.772,34.966,2854779,0 2013-10-16,35.2,35.73,35.008,35.434,3620262,0 2013-10-17,35.222,36.217,35.139,36.184,5163349,0 2013-10-18,36.374,36.589,36.17,36.417,4191992,0 2013-10-21,36.452,36.52,35.668,35.73,3719821,0 2013-10-22,35.805,35.873,34.938,35.062,6231680,0 2013-10-23,34.885,34.966,34.568,34.808,3417465,0 2013-10-24,34.821,35.2,34.821,35.132,2598678,0 2013-10-25,35.282,35.675,35.111,35.646,3489747,0 2013-10-28,35.592,35.723,35.132,35.386,2598789,0 2013-10-29,35.407,35.668,35.207,35.53,1737339,0 2013-10-30,35.571,35.613,34.951,35.153,1979022,0 2013-10-31,35.153,35.275,34.672,34.885,2758167,0 2013-11-01,34.994,35.448,34.938,35.118,2809872,0 2013-11-04,35.316,35.365,35.016,35.193,2051604,0 2013-11-05,35.173,35.295,34.944,35.193,2296360,0 2013-11-06,35.179,35.268,34.912,35.076,2085089,0 2013-11-07,35.105,35.186,34.253,34.395,5163938,0 2013-11-08,34.458,35.008,34.367,34.897,2707462,0 2013-11-11,34.794,35.33,34.719,35.254,2887643,0 2013-11-12,35.186,35.323,34.885,35.186,3430020,0 2013-11-13,34.973,35.254,34.815,35.186,3070413,0 2013-11-14,35.186,35.186,34.61,34.732,4116920,0 2013-11-15,37.132,38.307,36.898,37.749,16027118,0 2013-11-18,37.419,37.785,36.884,37.145,6011832,0 2013-11-19,36.884,37.242,36.802,36.985,3598529,0 2013-11-20,36.992,37.288,36.746,36.788,3378045,0 2013-11-21,36.971,37.49,36.905,37.181,3517947,0 2013-11-22,37.181,37.343,36.939,37.006,2780375,0 2013-11-25,37.188,37.201,36.439,36.499,2546698,0 2013-11-26,36.601,37.062,36.581,36.872,4651043,0 2013-11-27,36.958,37.112,36.865,36.978,1731241,0 2013-11-29,37.006,37.091,36.738,36.816,1266545,0 2013-12-02,36.746,36.884,36.499,36.567,1977786,0 2013-12-03,36.367,36.539,36.12,36.374,3605847,0 2013-12-04,36.312,36.992,36.23,36.824,3515254,0 2013-12-05,36.663,36.971,36.506,36.766,2634323,0 2013-12-06,36.945,37.749,36.945,37.68,4442965,0 2013-12-09,37.661,38.092,37.62,37.84,3082661,0 2013-12-10,37.735,38.113,37.544,38.031,3385898,0 2013-12-11,38.038,38.272,37.577,37.686,3419409,0 2013-12-12,37.544,38.156,37.315,37.975,3949610,0 2013-12-13,38.046,38.416,37.728,37.908,2943127,0 2013-12-16,37.969,38.338,37.847,37.962,2452525,0 2013-12-17,38.456,39.369,38.353,38.739,4669789,0 2013-12-18,38.829,39.818,38.739,39.783,6018759,0 2013-12-19,39.564,39.742,39.22,39.434,2754836,0 2013-12-20,39.497,39.634,39.111,39.146,4298449,0 2013-12-23,39.483,39.627,39.254,39.544,2296843,0 2013-12-24,39.517,39.593,39.288,39.329,1134547,0 2013-12-26,39.336,39.661,39.336,39.49,1039575,0 2013-12-27,39.421,39.552,39.343,39.378,948087,0 2013-12-30,39.296,39.58,39.207,39.484,1637570,0 2013-12-31,39.573,39.642,39.317,39.392,1366766,0 2014-01-02,39.33,39.33,38.676,38.717,2781824,0 2014-01-03,38.842,39.506,38.752,39.207,2709950,0 2014-01-06,39.538,39.744,38.96,39.013,2580480,0 2014-01-07,39.227,39.695,39.215,39.573,2124242,0 2014-01-08,39.491,40.323,39.378,40.22,3860935,0 2014-01-09,40.227,40.418,39.862,40.234,2551700,0 2014-01-10,40.305,40.65,40.048,40.593,2356703,0 2014-01-13,40.481,40.707,40.363,40.593,4277987,0 2014-01-14,40.748,41.295,40.656,41.247,3719778,0 2014-01-15,41.204,41.584,41.046,41.563,3390163,0 2014-01-16,41.495,41.673,41.356,41.673,2665385,0 2014-01-17,41.9,41.9,41.556,41.818,2467331,0 2014-01-21,41.805,41.934,41.232,41.914,4367592,0 2014-01-22,41.894,42.17,41.818,41.969,4020460,0 2014-01-23,41.66,41.68,40.917,40.965,4447585,0 2014-01-24,40.958,40.958,39.751,39.862,3856397,0 2014-01-27,39.884,40.206,39.248,40.158,6778334,0 2014-01-28,40.299,40.557,39.891,40.02,3682112,0 2014-01-29,39.722,40.102,39.545,39.708,3140224,0 2014-01-30,40.241,41.405,40.241,40.993,5434199,0 2014-01-31,40.371,40.741,39.987,40.055,5123376,0 2014-02-03,40.055,40.284,38.629,38.676,4252601,0 2014-02-04,38.794,39.869,38.636,39.819,4227378,0 2014-02-05,39.663,39.744,39.234,39.559,3315656,0 2014-02-06,39.616,40.191,39.58,40.15,2336555,0 2014-02-07,40.27,40.965,40.041,40.931,2867671,0 2014-02-10,40.825,40.945,40.15,40.65,2555795,0 2014-02-11,40.643,41.33,40.557,41.142,3100631,0 2014-02-12,41.33,41.646,41.101,41.254,3407697,0 2014-02-13,40.952,41.59,40.896,41.383,4494392,0 2014-02-14,39.364,39.791,37.794,38.057,25932416,0 2014-02-18,38.147,38.602,37.859,37.987,9514669,0 2014-02-19,37.893,39.02,37.816,38.533,7024819,0 2014-02-20,38.669,39.635,38.609,39.464,6720324,0 2014-02-21,39.435,39.538,38.794,38.807,3494659,0 2014-02-24,38.883,39.248,38.849,39.091,3473770,0 2014-02-25,39.125,39.656,39.091,39.187,4899978,0 2014-02-26,39.248,39.687,39.091,39.33,3485620,0 2014-02-27,39.275,39.456,38.704,38.822,4535011,0 2014-02-28,38.883,39.337,38.849,39.215,4175670,0 2014-03-03,38.655,39.343,38.429,39.063,3612547,0 2014-03-04,39.477,39.952,39.248,39.798,4125816,0 2014-03-05,39.751,39.952,39.65,39.813,4520154,0 2014-03-06,40.22,40.861,40.048,40.481,7518478,0 2014-03-07,40.682,40.777,39.622,40.241,4714122,0 2014-03-10,40.15,40.184,39.674,40.055,3721492,0 2014-03-11,40.108,40.158,38.919,39.168,4967567,0 2014-03-12,38.933,39.317,38.582,39.303,2398794,0 2014-03-13,39.371,39.538,38.415,38.47,3366411,0 2014-03-14,38.306,38.562,38.043,38.189,2533657,0 2014-03-17,38.351,38.856,38.217,38.435,2086878,0 2014-03-18,38.555,39.132,38.463,39.119,1879579,0 2014-03-19,39.07,39.364,38.697,39.006,2619501,0 2014-03-20,38.945,39.215,38.684,39.056,2625452,0 2014-03-21,39.385,39.798,38.548,38.636,4011141,0 2014-03-24,38.629,38.731,37.651,38.063,2882786,0 2014-03-25,38.231,38.717,37.872,37.994,2507600,0 2014-03-26,38.161,38.568,37.994,38.001,3717549,0 2014-03-27,38.3,38.3,37.347,37.671,4315554,0 2014-03-28,37.782,38.057,37.486,37.671,2913618,0 2014-03-31,37.865,38.609,37.589,38.519,3180498,0 2014-04-01,38.711,38.998,38.463,38.822,3035245,0 2014-04-02,38.864,39.056,38.711,39.034,2786664,0 2014-04-03,39.106,39.357,38.759,38.985,2327204,0 2014-04-04,39.33,39.428,38.265,38.278,3350205,0 2014-04-07,38.271,38.337,37.155,37.436,3752155,0 2014-04-08,37.34,37.886,37.072,37.651,2674872,0 2014-04-09,38.281,38.397,37.548,38.368,2921901,0 2014-04-10,38.368,38.418,37.218,37.319,2847880,0 2014-04-11,37.072,37.319,36.353,36.439,3753855,0 2014-04-14,36.726,36.768,36.119,36.353,4113906,0 2014-04-15,36.486,36.845,35.877,36.671,3146376,0 2014-04-16,36.974,37.127,36.768,37.065,1800937,0 2014-04-17,37.108,37.903,37.016,37.733,2986317,0 2014-04-21,37.705,37.839,37.515,37.762,1717449,0 2014-04-22,37.769,38.39,37.653,37.956,2136973,0 2014-04-23,37.874,38.114,37.679,37.982,1295082,0 2014-04-24,38.136,38.333,37.672,38.171,2616206,0 2014-04-25,38.15,38.15,37.333,37.556,2288975,0 2014-04-28,37.847,37.927,36.499,37.101,4357894,0 2014-04-29,36.796,36.974,35.885,36.804,4865795,0 2014-04-30,36.892,37.333,36.608,37.312,2431096,0 2014-05-01,37.245,37.888,37.051,37.612,2132435,0 2014-05-02,37.632,37.969,37.347,37.659,3013762,0 2014-05-05,37.501,38.212,37.21,38.205,3022898,0 2014-05-06,38.031,38.288,37.605,37.982,3221269,0 2014-05-07,38.065,38.065,37.473,37.996,3213996,0 2014-05-08,37.996,38.763,37.762,38.185,3199417,0 2014-05-09,38.157,38.411,37.847,38.248,1865228,0 2014-05-12,38.375,39.096,38.303,38.95,2957549,0 2014-05-13,39.104,39.343,38.943,39.239,2122469,0 2014-05-14,39.206,39.212,38.459,38.565,3752577,0 2014-05-15,37.699,38.77,37.114,37.625,8313274,0 2014-05-16,37.556,38.065,37.231,37.996,3484169,0 2014-05-19,37.908,38.136,37.769,37.956,3971331,0 2014-05-20,37.888,37.949,37.431,37.501,2664988,0 2014-05-21,37.685,38.072,37.59,37.969,1596421,0 2014-05-22,37.975,38.466,37.903,38.347,2441975,0 2014-05-23,38.426,38.819,38.1,38.791,5084319,0 2014-05-27,38.88,39.011,38.688,38.861,1724330,0 2014-05-28,38.95,39.518,38.88,39.434,2617283,0 2014-05-29,39.483,39.621,39.11,39.328,2257439,0 2014-05-30,39.268,39.434,38.833,39.316,3688787,0 2014-06-02,39.328,39.349,38.874,39.28,1846314,0 2014-06-03,39.172,39.694,39.137,39.511,2668133,0 2014-06-04,39.369,39.687,39.328,39.667,1659225,0 2014-06-05,39.667,40.566,39.642,40.462,2654759,0 2014-06-06,40.447,40.934,40.305,40.743,1862292,0 2014-06-09,40.736,41.139,40.532,40.934,1721670,0 2014-06-10,40.849,40.912,40.447,40.664,1836116,0 2014-06-11,40.278,40.827,40.264,40.677,2042938,0 2014-06-12,40.671,40.736,40.185,40.324,2430171,0 2014-06-13,40.413,40.652,40.171,40.393,1527724,0 2014-06-16,40.44,40.645,40.151,40.271,1700891,0 2014-06-17,40.235,40.876,40.178,40.652,1924034,0 2014-06-18,40.645,40.961,40.413,40.926,1614452,0 2014-06-19,40.876,41.111,40.151,40.475,4561375,0 2014-06-20,40.013,40.779,39.938,40.58,2939076,0 2014-06-23,40.539,40.645,40.027,40.123,2079164,0 2014-06-24,40.069,40.386,39.757,39.806,1630492,0 2014-06-25,39.777,40.116,39.642,40.027,1535886,0 2014-06-26,40.041,40.088,39.635,39.925,1596520,0 2014-06-27,39.807,40.237,39.573,39.793,2194960,0 2014-06-30,39.793,39.974,39.573,39.751,1899985,0 2014-07-01,39.961,40.443,39.708,40.313,2905499,0 2014-07-02,40.23,40.549,39.988,40.173,2044472,0 2014-07-03,40.273,40.513,40.153,40.457,868050,0 2014-07-07,40.28,40.313,40.035,40.223,1371615,0 2014-07-08,40.028,40.091,39.391,39.552,2334925,0 2014-07-09,39.484,39.505,39.116,39.376,1847385,0 2014-07-10,39.039,39.192,38.761,39.096,1718546,0 2014-07-11,38.983,39.268,38.859,39.172,1709800,0 2014-07-14,39.391,39.498,39.185,39.323,2149753,0 2014-07-15,39.239,39.363,38.859,39.212,3026459,0 2014-07-16,39.363,39.518,39.328,39.419,2699935,0 2014-07-17,39.081,39.103,38.161,38.168,6363718,0 2014-07-18,38.352,38.929,38.266,38.859,2465349,0 2014-07-21,38.658,39.405,38.612,39.246,2866672,0 2014-07-22,39.448,40.259,39.412,39.946,3484838,0 2014-07-23,40.216,40.353,39.758,39.771,2100458,0 2014-07-24,39.864,39.961,39.246,39.335,3662040,0 2014-07-25,39.116,39.268,38.996,39.122,2484772,0 2014-07-28,39.096,39.122,38.679,38.957,2182208,0 2014-07-29,38.957,39.003,38.672,38.775,2894410,0 2014-07-30,38.908,39.309,38.768,39.294,1981522,0 2014-07-31,38.908,39.158,38.638,38.817,3913121,0 2014-08-01,38.597,39.031,38.457,38.804,2313894,0 2014-08-04,38.887,39.031,38.471,38.936,1383635,0 2014-08-05,38.686,38.832,38.133,38.231,2505165,0 2014-08-06,38.224,38.563,37.993,38.471,2266899,0 2014-08-07,38.741,38.755,38.05,38.097,2353073,0 2014-08-08,38.279,38.286,37.966,38.231,2551797,0 2014-08-11,38.366,38.513,38.104,38.202,1810133,0 2014-08-12,38.056,38.111,37.579,37.608,3817689,0 2014-08-13,37.703,38.043,37.504,37.912,2487150,0 2014-08-14,37.912,38.499,37.682,38.492,5026371,0 2014-08-15,40.761,40.873,39.687,39.849,8061124,0 2014-08-18,39.967,40.569,39.687,40.499,3990407,0 2014-08-19,40.499,40.66,40.251,40.528,1723781,0 2014-08-20,40.36,40.422,40.098,40.367,2668213,0 2014-08-21,40.388,40.471,40.118,40.132,1774963,0 2014-08-22,40.07,40.167,39.778,39.892,2080114,0 2014-08-25,40.057,40.244,39.849,39.961,1397472,0 2014-08-26,39.967,40.07,39.821,40.035,1284174,0 2014-08-27,40.139,40.139,39.65,39.708,1723843,0 2014-08-28,39.545,39.814,39.434,39.552,2016365,0 2014-08-29,39.674,39.793,39.505,39.559,2860923,0 2014-09-02,39.609,40.208,39.609,40.187,2912410,0 2014-09-03,40.287,40.457,40.057,40.18,2135694,0 2014-09-04,40.223,40.478,39.864,39.926,1142375,0 2014-09-05,39.849,40.173,39.656,40.083,1312287,0 2014-09-08,39.946,40.111,39.786,39.899,1944578,0 2014-09-09,39.926,40.002,39.758,39.758,1858293,0 2014-09-10,39.864,40.021,39.573,39.926,2135439,0 2014-09-11,39.807,39.946,39.729,39.856,1438969,0 2014-09-12,39.871,40.576,39.871,40.555,3743011,0 2014-09-15,40.485,40.485,39.961,40.083,2342400,0 2014-09-16,40.014,40.216,39.701,40.076,1993800,0 2014-09-17,40.139,40.824,40.083,40.754,3916514,0 2014-09-18,40.972,41.108,40.353,40.415,4142760,0 2014-09-19,40.706,40.816,40.208,40.313,3141329,0 2014-09-22,40.23,40.273,39.635,39.828,2437112,0 2014-09-23,39.622,39.778,39.383,39.434,2358580,0 2014-09-24,39.363,40.167,39.294,40.111,2384944,0 2014-09-25,40.043,40.132,39.369,39.369,2354682,0 2014-09-26,39.392,39.499,38.894,39.193,3198116,0 2014-09-29,38.874,39.664,38.79,39.645,2344865,0 2014-09-30,39.682,39.816,39.414,39.526,3057007,0 2014-10-01,39.435,39.492,38.972,38.984,3577021,0 2014-10-02,38.936,39.011,38.351,38.726,2462337,0 2014-10-03,39.004,39.547,38.957,39.478,2273817,0 2014-10-06,39.582,39.652,39.145,39.241,1668471,0 2014-10-07,39.018,39.075,38.153,38.153,2184837,0 2014-10-08,38.195,39.207,38.013,39.166,3062954,0 2014-10-09,39.011,39.039,38.174,38.174,3641875,0 2014-10-10,38.088,38.167,37.056,37.21,7400683,0 2014-10-13,37.272,37.619,36.577,36.618,3643335,0 2014-10-14,36.793,37.034,35.911,35.925,5727298,0 2014-10-15,35.273,35.987,34.545,35.925,6810007,0 2014-10-16,35.225,36.155,35.065,35.869,7730027,0 2014-10-17,36.155,37.048,36.085,36.258,5493697,0 2014-10-20,36.119,36.333,35.28,36.312,7124711,0 2014-10-21,36.667,37.48,36.667,37.458,3217483,0 2014-10-22,37.298,37.36,36.757,36.8,3115434,0 2014-10-23,37.175,37.605,37.175,37.258,2529612,0 2014-10-24,37.251,37.535,37.119,37.494,2174222,0 2014-10-27,37.416,37.535,37.182,37.451,1593396,0 2014-10-28,37.542,37.922,37.375,37.916,2471386,0 2014-10-29,37.868,37.929,37.548,37.805,2139728,0 2014-10-30,37.515,37.72,37.284,37.679,2973785,0 2014-10-31,38.25,38.436,38.048,38.344,3009825,0 2014-11-03,38.695,39.996,38.299,39.609,4701760,0 2014-11-04,39.044,39.599,38.638,38.968,5944682,0 2014-11-05,39.382,39.442,38.772,38.919,2414283,0 2014-11-06,39.172,40.16,39.044,40.12,3060677,0 2014-11-07,40.14,40.228,39.627,39.692,2535285,0 2014-11-10,39.741,40.298,39.647,40.278,2664379,0 2014-11-11,40.268,40.838,40.091,40.401,2231192,0 2014-11-12,40.053,40.288,39.78,40.198,2582227,0 2014-11-13,40.298,40.479,40.013,40.198,1861674,0 2014-11-14,40.11,40.392,40.043,40.315,1372731,0 2014-11-17,40.315,40.44,39.966,39.996,2781085,0 2014-11-18,39.034,39.919,38.84,39.569,6074797,0 2014-11-19,39.589,40.081,39.472,39.569,4137059,0 2014-11-20,39.334,40.178,39.334,40.013,2375552,0 2014-11-21,40.489,41.1,40.44,40.976,5471372,0 2014-11-24,41.157,41.216,40.721,40.976,2188503,0 2014-11-25,41.052,41.575,41.032,41.421,2798372,0 2014-11-26,41.391,41.575,41.246,41.449,1807263,0 2014-11-28,41.449,41.691,41.305,41.449,1125771,0 2014-12-01,41.401,41.44,40.324,40.334,4548496,0 2014-12-02,40.343,40.828,40.298,40.711,2077155,0 2014-12-03,40.711,41.091,40.557,40.956,2320334,0 2014-12-04,40.877,41.391,40.75,40.995,1388755,0 2014-12-05,40.956,41.206,40.808,41.023,1051292,0 2014-12-08,40.956,41.226,40.16,40.258,1470141,0 2014-12-09,39.751,40.178,39.741,40.15,1854125,0 2014-12-10,40.11,40.11,39.094,39.122,2737569,0 2014-12-11,39.286,39.937,39.268,39.392,1691948,0 2014-12-12,38.985,39.392,38.511,38.521,2408177,0 2014-12-15,38.86,38.958,37.484,37.514,4650670,0 2014-12-16,37.144,38.289,36.949,37.307,3963671,0 2014-12-17,37.184,38.782,36.94,38.561,3617412,0 2014-12-18,39.248,39.569,38.899,39.472,3200707,0 2014-12-19,39.664,40.178,39.627,40.13,3852662,0 2014-12-22,40.13,40.617,40.13,40.617,1639729,0 2014-12-23,40.711,40.74,40.11,40.12,1930635,0 2014-12-24,40.168,40.268,39.721,39.89,1471325,0 2014-12-26,40.091,40.315,40.043,40.13,606343,0 2014-12-29,40.11,40.315,40.063,40.081,1006823,0 2014-12-30,39.966,40.334,39.9,40.12,1364656,0 2014-12-31,40.14,40.529,39.664,39.701,1468327,0 2015-01-02,40.034,40.161,39.247,39.431,1574189,0 2015-01-05,39.199,39.333,38.596,38.692,2100680,0 2015-01-06,38.702,38.907,37.934,38.089,2144211,0 2015-01-07,38.421,38.702,38.197,38.596,3455797,0 2015-01-08,39.121,39.84,39.062,39.751,2176902,0 2015-01-09,39.86,39.86,39.171,39.461,1692010,0 2015-01-12,39.481,39.589,38.838,38.992,2850492,0 2015-01-13,39.343,39.569,38.237,38.449,2071088,0 2015-01-14,37.944,38.012,37.148,37.973,5280916,0 2015-01-15,38.237,38.312,36.933,36.952,2705564,0 2015-01-16,36.808,37.39,36.71,37.188,3089940,0 2015-01-20,37.36,37.585,36.71,36.877,5177642,0 2015-01-21,36.7,37.34,36.63,37.099,2799486,0 2015-01-22,37.438,38.751,37.059,38.548,4995546,0 2015-01-23,38.498,38.498,37.681,37.729,1562723,0 2015-01-26,37.709,38.079,37.399,38.06,1554457,0 2015-01-27,37.624,38.159,37.508,37.672,1752254,0 2015-01-28,37.924,37.963,36.904,36.942,2040378,0 2015-01-29,36.942,37.399,36.64,37.39,2396657,0 2015-01-30,36.952,37.255,36.66,36.718,3141713,0 2015-02-02,36.847,37.681,36.66,37.615,2580275,0 2015-02-03,37.954,38.528,37.838,38.518,3033874,0 2015-02-04,38.237,38.361,37.739,38.022,2640908,0 2015-02-05,38.129,38.712,38.129,38.431,1878629,0 2015-02-06,38.44,38.702,38.139,38.247,2774392,0 2015-02-09,38.139,38.331,37.867,37.954,3688719,0 2015-02-10,38.217,38.653,37.7,38.568,1449060,0 2015-02-11,38.538,38.702,38.139,38.237,3432495,0 2015-02-12,38.478,38.946,38.431,38.907,1355412,0 2015-02-13,38.858,39.189,38.8,39.032,2275226,0 2015-02-17,38.897,39.401,38.653,39.391,2956741,0 2015-02-18,39.977,41.026,39.77,40.384,9264962,0 2015-02-19,40.249,40.413,39.9,40.005,3844277,0 2015-02-20,39.948,40.94,39.741,40.782,3056922,0 2015-02-23,40.724,40.791,40.336,40.569,2024226,0 2015-02-24,40.462,40.93,40.442,40.89,1977102,0 2015-02-25,41.161,41.309,40.92,41.026,2410538,0 2015-02-26,41.055,41.2,40.831,41.18,1548496,0 2015-02-27,41.124,41.18,40.88,41.035,1724320,0 2015-03-02,41.161,41.551,41.161,41.512,1899851,0 2015-03-03,41.25,41.385,40.969,41.084,1682198,0 2015-03-04,40.782,40.989,40.569,40.831,1343270,0 2015-03-05,40.821,41.064,40.676,41.045,1415786,0 2015-03-06,40.782,40.88,40.336,40.374,1572240,0 2015-03-09,40.384,40.724,40.289,40.579,1535002,0 2015-03-10,40.072,40.121,39.501,39.501,2017320,0 2015-03-11,39.656,39.987,39.54,39.711,2123369,0 2015-03-12,39.85,40.092,39.83,39.958,2797627,0 2015-03-13,39.82,40.308,39.391,39.731,4839120,0 2015-03-16,40.054,40.667,39.967,40.649,2624408,0 2015-03-17,40.364,40.531,39.92,40.422,1547861,0 2015-03-18,40.299,41.2,40.024,40.95,1332571,0 2015-03-19,40.88,41.074,40.658,41.035,1116664,0 2015-03-20,41.21,41.348,41.026,41.035,2381656,0 2015-03-23,40.95,41.26,40.831,41.026,1887817,0 2015-03-24,40.959,40.959,39.87,39.948,3729655,0 2015-03-25,40.024,40.541,39.656,39.673,2855538,0 2015-03-26,39.55,39.83,39.247,39.569,1522338,0 2015-03-27,39.569,40.132,39.55,40.064,1956162,0 2015-03-30,40.464,40.794,40.271,40.66,2117950,0 2015-03-31,40.231,40.717,40.055,40.493,1702463,0 2015-04-01,40.405,40.464,39.682,40.338,2226919,0 2015-04-02,40.415,41.058,40.281,40.983,2191621,0 2015-04-06,40.622,41.127,40.454,40.864,2441885,0 2015-04-07,40.873,41.439,40.804,41.361,3152572,0 2015-04-08,41.351,41.507,40.953,41.184,2506834,0 2015-04-09,41.088,41.507,41.001,41.41,1367283,0 2015-04-10,41.71,42.452,41.488,42.442,3458429,0 2015-04-13,42.383,42.481,41.897,41.946,3805350,0 2015-04-14,41.868,42.101,41.498,41.975,1824077,0 2015-04-15,42.18,42.452,42.081,42.278,1483336,0 2015-04-16,42.043,42.258,41.965,42.033,1098151,0 2015-04-17,41.654,41.956,41.517,41.888,2394172,0 2015-04-20,42.228,42.337,42.052,42.091,1447374,0 2015-04-21,42.318,42.392,41.78,41.8,1764573,0 2015-04-22,41.635,41.75,41.293,41.625,2797260,0 2015-04-23,41.342,41.77,41.165,41.536,4076750,0 2015-04-24,41.625,41.72,41.342,41.41,2257552,0 2015-04-27,41.654,41.682,40.903,40.913,2358156,0 2015-04-28,40.824,41.234,40.513,41.108,1850501,0 2015-04-29,40.973,41.127,40.386,40.893,2217274,0 2015-04-30,40.766,40.873,40.064,40.319,1771336,0 2015-05-01,40.356,40.864,40.191,40.766,1929147,0 2015-05-04,40.814,41.011,40.642,40.873,1101814,0 2015-05-05,40.66,40.785,40.405,40.533,1287534,0 2015-05-06,40.794,40.794,40.309,40.533,958994,0 2015-05-07,40.533,40.785,40.261,40.736,1025761,0 2015-05-08,41.155,41.448,41.137,41.42,1061695,0 2015-05-11,41.313,41.74,41.313,41.536,1000847,0 2015-05-12,41.283,41.42,40.444,40.844,2686126,0 2015-05-13,40.983,41.313,40.652,40.746,2044762,0 2015-05-14,41.108,41.155,40.804,40.983,2958827,0 2015-05-15,41.068,41.184,40.923,40.973,2203436,0 2015-05-18,40.983,41.615,40.913,41.546,2016390,0 2015-05-19,40.513,41.74,40.444,41.293,5415019,0 2015-05-20,41.42,41.75,41.351,41.527,2721520,0 2015-05-21,41.488,41.645,41.127,41.244,2181668,0 2015-05-22,41.194,41.585,41.001,41.42,1523433,0 2015-05-26,41.4,41.546,40.913,40.993,1969725,0 2015-05-27,41.194,41.839,41.029,41.527,2572813,0 2015-05-28,41.37,41.625,40.301,40.687,3434730,0 2015-05-29,40.726,40.766,39.781,40.142,5153526,0 2015-06-01,40.376,40.376,39.811,39.881,2503724,0 2015-06-02,39.901,40.093,39.637,40.064,3024345,0 2015-06-03,40.261,40.309,39.901,40.055,2793217,0 2015-06-04,39.851,40.035,38.991,39.511,4198546,0 2015-06-05,39.511,39.637,39.18,39.284,1806326,0 2015-06-08,39.236,39.323,38.895,38.935,1388707,0 2015-06-09,38.915,39.304,38.817,39.101,1476350,0 2015-06-10,39.371,39.559,39.246,39.491,1836010,0 2015-06-11,39.54,39.569,39.266,39.501,1618127,0 2015-06-12,39.304,39.461,38.729,38.827,2841748,0 2015-06-15,38.624,38.624,38.253,38.515,2423414,0 2015-06-16,38.585,38.798,38.378,38.778,1459612,0 2015-06-17,38.749,38.788,38.318,38.594,1559037,0 2015-06-18,38.788,39.031,38.71,38.885,1913859,0 2015-06-19,38.788,38.925,38.485,38.485,2728060,0 2015-06-22,38.798,38.991,38.719,38.798,4011182,0 2015-06-23,38.875,38.935,38.418,38.594,2107126,0 2015-06-24,38.466,39.421,38.038,39.17,6287456,0 2015-06-25,38.788,39.491,38.378,39.031,5403174,0 2015-06-26,39.081,39.247,38.866,39.101,3429219,0 2015-06-29,38.689,38.885,37.851,37.851,2575499,0 2015-06-30,38.183,38.29,37.596,37.692,3108895,0 2015-07-01,37.995,38.396,37.861,38.356,4592050,0 2015-07-02,38.455,38.728,38.251,38.67,2211534,0 2015-07-06,38.212,38.748,38.183,38.455,2568436,0 2015-07-07,38.623,38.875,38.242,38.875,2996576,0 2015-07-08,38.574,38.574,37.821,37.861,3470674,0 2015-07-09,38.366,38.426,38.015,38.025,2290547,0 2015-07-10,38.386,38.534,38.261,38.494,2156569,0 2015-07-13,38.807,39.081,38.632,39.041,1616864,0 2015-07-14,39.13,39.723,38.974,39.56,2867203,0 2015-07-15,39.492,39.59,39.101,39.207,2300625,0 2015-07-16,39.432,39.512,39.198,39.412,1869369,0 2015-07-17,39.276,39.402,38.925,39.031,2469054,0 2015-07-20,39.14,39.207,39.031,39.14,1182377,0 2015-07-21,39.051,39.091,38.632,38.66,1188212,0 2015-07-22,38.386,39.492,38.386,39.402,3018685,0 2015-07-23,39.442,39.442,39.091,39.324,1749000,0 2015-07-24,39.188,39.247,38.317,38.406,1888304,0 2015-07-27,38.143,38.738,37.721,38.699,5385179,0 2015-07-28,39.081,39.541,38.593,39.522,2833324,0 2015-07-29,39.57,39.793,39.315,39.472,2061448,0 2015-07-30,39.333,40.105,39.15,40.028,2497812,0 2015-07-31,40.105,40.194,39.843,40.008,2300579,0 2015-08-03,39.98,40.184,39.649,40.058,2154103,0 2015-08-04,40,40.399,39.62,39.684,1482064,0 2015-08-05,40,40.244,39.753,39.783,971736,0 2015-08-06,40.008,40.018,38.991,39.198,1977685,0 2015-08-07,39.217,39.285,38.719,39.071,1548595,0 2015-08-10,39.315,39.703,39.237,39.541,1591071,0 2015-08-11,39.267,39.267,38.396,38.514,1612778,0 2015-08-12,38.153,38.212,37.39,37.995,3521135,0 2015-08-13,38.045,38.045,37.576,37.674,2915820,0 2015-08-14,37.731,37.841,37.439,37.761,2694637,0 2015-08-17,37.479,38.123,37.244,37.927,3379683,0 2015-08-18,38.212,39.422,38.103,38.123,6567760,0 2015-08-19,37.801,37.917,37.419,37.518,2794636,0 2015-08-20,37.137,37.429,36.637,36.647,2195463,0 2015-08-21,36.276,36.627,35.338,35.397,3918262,0 2015-08-24,33.209,35.182,32.799,33.883,4211800,0 2015-08-25,34.86,35.338,33.512,33.57,3892162,0 2015-08-26,34.548,34.88,33.678,34.801,3309878,0 2015-08-27,35.338,35.827,35.065,35.798,2462808,0 2015-08-28,35.613,35.817,35.318,35.671,1825766,0 2015-08-31,35.603,35.71,35.124,35.476,2614700,0 2015-09-01,34.488,34.761,33.776,33.95,3023495,0 2015-09-02,34.518,34.713,34.079,34.713,2168954,0 2015-09-03,34.791,35.288,34.704,34.928,2191164,0 2015-09-04,34.236,34.694,34.098,34.255,2885320,0 2015-09-08,34.997,35.417,34.694,35.378,1829449,0 2015-09-09,35.661,35.953,34.626,34.723,1929551,0 2015-09-10,34.791,35.212,34.626,35.036,1667043,0 2015-09-11,34.84,35.134,34.626,35.134,1477665,0 2015-09-14,35.095,35.26,34.508,34.732,2275606,0 2015-09-15,34.928,35.466,34.694,35.318,1793935,0 2015-09-16,35.318,36.023,35.232,35.681,2180213,0 2015-09-17,35.788,36.14,35.456,35.564,1861861,0 2015-09-18,35.036,35.388,34.771,34.918,3431064,0 2015-09-21,35.134,35.24,34.597,34.87,2702415,0 2015-09-22,34.38,34.518,34.137,34.246,2337017,0 2015-09-23,34.293,34.43,34.009,34.147,2008724,0 2015-09-24,33.766,33.844,33.365,33.757,2076672,0 2015-09-25,34,34.312,33.413,33.757,2786750,0 2015-09-28,33.443,33.579,32.649,32.699,2669223,0 2015-09-29,32.689,33.374,32.579,33.061,2298615,0 2015-09-30,33.393,33.737,32.991,33.638,2598048,0 2015-10-01,33.628,33.786,32.806,33.061,3073325,0 2015-10-02,32.511,33.98,32.453,33.97,3591772,0 2015-10-05,34.332,34.678,34.138,34.629,1709880,0 2015-10-06,34.422,34.5,33.834,34.198,1871305,0 2015-10-07,34.49,35.059,34.392,34.823,3153107,0 2015-10-08,34.678,35.343,34.629,35.284,2651731,0 2015-10-09,35.216,35.608,35.158,35.501,3299378,0 2015-10-12,35.353,35.451,35.138,35.264,1377624,0 2015-10-13,35.04,35.509,34.814,34.911,2432207,0 2015-10-14,34.921,35.05,34.266,34.342,1681284,0 2015-10-15,34.412,34.961,34.09,34.863,1462365,0 2015-10-16,34.971,35.293,34.659,35.059,1790373,0 2015-10-19,34.971,35.501,34.873,35.501,3761640,0 2015-10-20,35.383,35.784,35.303,35.588,2689978,0 2015-10-21,35.804,35.862,35.079,35.176,2945755,0 2015-10-22,35.303,36.205,35.274,35.363,3772207,0 2015-10-23,35.764,36.519,35.451,36.362,2788792,0 2015-10-26,36.234,36.362,35.95,36.088,1988465,0 2015-10-27,35.93,36.312,35.735,36.303,2609683,0 2015-10-28,36.312,36.853,36.03,36.764,1816706,0 2015-10-29,36.715,37.008,36.529,36.94,1380006,0 2015-10-30,36.959,37.331,36.921,36.998,2239728,0 2015-11-02,37.108,37.843,37.038,37.813,1848055,0 2015-11-03,37.539,37.743,37.391,37.5,1516331,0 2015-11-04,37.558,37.703,37.234,37.567,1601897,0 2015-11-05,37.5,37.723,37.167,37.529,1449098,0 2015-11-06,37.331,37.666,37.215,37.371,2004795,0 2015-11-09,37.274,37.311,36.724,37.157,3173531,0 2015-11-10,37.127,37.411,36.931,37.215,4429039,0 2015-11-11,37.391,37.45,36.891,36.901,2009593,0 2015-11-12,36.606,37.008,36.49,36.734,3159971,0 2015-11-13,36.636,36.814,35.892,36.03,3403579,0 2015-11-16,36.01,36.734,35.862,36.577,2541406,0 2015-11-17,35.764,37.723,35.764,37.607,7837314,0 2015-11-18,37.656,38.568,37.587,38.548,6725105,0 2015-11-19,38.37,38.9,37.539,37.723,7424738,0 2015-11-20,37.998,38.568,37.743,38.488,5559724,0 2015-11-23,38.498,39.263,38.35,39.223,6607230,0 2015-11-24,39.007,39.901,38.93,39.851,5785574,0 2015-11-25,39.771,40.664,39.656,40.507,3875080,0 2015-11-27,40.487,41.35,40.33,41.125,1975504,0 2015-11-30,41.125,41.202,40.771,40.979,3274070,0 2015-12-01,41.311,41.457,40.213,40.233,8153504,0 2015-12-02,40.243,40.626,39.558,39.607,4810130,0 2015-12-03,39.821,39.921,39.146,39.34,3382689,0 2015-12-04,39.419,40.369,39.321,40.273,2571105,0 2015-12-07,40.095,40.273,39.721,39.881,2045617,0 2015-12-08,39.791,40.448,39.607,40.34,4420908,0 2015-12-09,40.419,40.959,40.085,40.154,4218193,0 2015-12-10,40.134,40.82,39.831,40.419,3785473,0 2015-12-11,39.93,39.93,39.253,39.379,2688470,0 2015-12-14,39.409,39.721,39.097,39.439,2357847,0 2015-12-15,39.93,40.273,39.741,39.988,2240443,0 2015-12-16,40.183,40.731,39.851,40.596,2635707,0 2015-12-17,40.712,40.79,39.949,39.959,2264425,0 2015-12-18,39.741,39.891,39.273,39.291,3433890,0 2015-12-21,39.692,40.293,39.626,40.007,1770780,0 2015-12-22,40.183,40.497,39.891,40.389,1676962,0 2015-12-23,40.78,41.017,40.556,40.929,1541765,0 2015-12-24,40.949,41.409,40.83,41.291,892531,0 2015-12-28,41.172,41.232,40.683,40.939,1488227,0 2015-12-29,41.232,41.625,41.075,41.506,1793498,0 2015-12-30,41.506,41.526,41.162,41.321,851515,0 2015-12-31,41.167,41.611,40.988,41.079,1476765,0 2016-01-04,40.342,40.47,39.636,39.979,3345785,0 2016-01-05,40.018,40.235,39.636,39.842,2633248,0 2016-01-06,39.538,40.275,39.349,40.018,2141021,0 2016-01-07,39.439,39.449,38.132,38.317,3566226,0 2016-01-08,38.535,39.011,37.793,37.916,3803208,0 2016-01-11,38.034,38.221,36.756,37.278,2868727,0 2016-01-12,37.758,37.907,36.988,37.523,2024751,0 2016-01-13,37.68,37.798,36.074,36.216,4281433,0 2016-01-14,36.294,37.219,35.911,36.952,2944817,0 2016-01-15,36.03,36.904,35.911,36.463,3047627,0 2016-01-19,36.981,37.258,36.148,36.55,2551067,0 2016-01-20,36.04,36.952,35.5,36.608,2512990,0 2016-01-21,36.698,37.17,36.168,36.579,2339237,0 2016-01-22,37.248,37.514,36.924,37.315,1867085,0 2016-01-25,36.746,37.365,36.746,36.952,1863799,0 2016-01-26,37.228,37.296,36.708,36.856,1786237,0 2016-01-27,36.736,37.258,36.168,36.403,1505750,0 2016-01-28,36.618,36.618,35.381,35.48,3541319,0 2016-01-29,35.804,37.031,35.676,36.991,3012489,0 2016-02-01,36.717,37.281,36.353,37.031,2713980,0 2016-02-02,36.531,36.894,36.304,36.423,1773304,0 2016-02-03,36.618,36.708,35.656,36.54,2166269,0 2016-02-04,36.502,37.13,36.323,36.766,2883874,0 2016-02-05,36.608,36.658,35.204,35.411,4503280,0 2016-02-08,34.988,35.156,33.79,34.193,3957741,0 2016-02-09,33.612,35.146,33.553,34.751,3526064,0 2016-02-10,35.008,36.088,34.908,35.224,3226313,0 2016-02-11,34.506,34.988,34.323,34.713,3281327,0 2016-02-12,35.214,35.597,34.898,35.587,3993390,0 2016-02-16,36.079,36.521,35.764,36.433,2955277,0 2016-02-17,34.605,37.464,34.143,37.21,5478012,0 2016-02-18,37.071,37.296,36.443,36.54,2270344,0 2016-02-19,36.333,36.942,36.206,36.786,2381020,0 2016-02-22,37.219,37.523,37.12,37.365,1824841,0 2016-02-23,36.981,37.296,36.304,36.521,1305089,0 2016-02-24,36.01,36.846,35.833,36.826,1480822,0 2016-02-25,36.962,37.051,36.313,36.971,1479360,0 2016-02-26,37.091,37.258,36.786,36.933,961055,0 2016-02-29,36.933,37.041,36.678,36.698,2226298,0 2016-03-01,36.971,37.984,36.952,37.916,2809276,0 2016-03-02,37.818,38.585,37.738,38.357,3676739,0 2016-03-03,38.241,38.545,38.063,38.515,963658,0 2016-03-04,38.456,38.888,38.347,38.653,1144970,0 2016-03-07,38.357,38.986,38.28,38.741,1243293,0 2016-03-08,38.29,38.446,37.345,37.424,1833517,0 2016-03-09,37.641,37.728,37.296,37.464,1643342,0 2016-03-10,37.504,37.838,36.962,37.315,1643713,0 2016-03-11,37.758,38.587,37.651,38.545,1544327,0 2016-03-14,38.3,38.485,37.738,38.337,946167,0 2016-03-15,37.916,38.034,37.415,37.622,1078275,0 2016-03-16,37.424,38.422,37.355,38.3,1990904,0 2016-03-17,38.377,38.751,37.916,38.604,1929374,0 2016-03-18,38.644,39.772,38.585,39.489,2548889,0 2016-03-21,39.369,39.439,38.947,38.957,2211245,0 2016-03-22,38.869,39.339,38.756,39.183,1579913,0 2016-03-23,39.203,39.29,38.683,38.78,1582467,0 2016-03-24,38.476,38.76,38.211,38.741,1011295,0 2016-03-28,38.849,39.056,38.456,38.829,1295353,0 2016-03-29,38.663,39.519,38.427,39.459,1108055,0 2016-03-30,39.656,39.872,39.193,39.419,797426,0 2016-03-31,39.31,39.399,38.967,39.155,3198323,0 2016-04-01,38.981,39.789,38.922,39.719,2900263,0 2016-04-04,39.729,39.928,39.217,39.425,3001968,0 2016-04-05,39.15,39.305,38.617,38.687,1928872,0 2016-04-06,38.716,39.661,38.597,39.652,1589865,0 2016-04-07,39.305,39.515,38.677,38.892,1394231,0 2016-04-08,39.111,39.385,38.823,38.961,1122714,0 2016-04-11,39.276,39.415,38.774,38.833,1064911,0 2016-04-12,38.892,39.242,38.764,39.17,1007227,0 2016-04-13,38.941,40.4,38.922,40.095,2532379,0 2016-04-14,40.263,40.479,39.937,40.183,1367758,0 2016-04-15,40.173,40.35,40.031,40.311,1463671,0 2016-04-18,40.124,40.844,40.016,40.705,1559487,0 2016-04-19,40.578,41.129,40.529,40.794,1665129,0 2016-04-20,40.814,41.07,40.695,40.913,1262357,0 2016-04-21,40.893,41.381,40.814,41.317,1695182,0 2016-04-22,41.366,41.366,40.943,41.188,1416998,0 2016-04-25,41.1,41.248,40.923,41.021,1522721,0 2016-04-26,41.208,41.267,40.657,40.715,1896712,0 2016-04-27,40.744,41.139,40.44,40.973,1207117,0 2016-04-28,40.648,41.163,40.46,40.578,1572695,0 2016-04-29,40.321,40.44,39.671,40.321,2058435,0 2016-05-02,40.598,41.139,40.529,41.1,1304396,0 2016-05-03,40.715,40.883,40.311,40.638,1346400,0 2016-05-04,40.213,40.598,39.799,39.928,1626784,0 2016-05-05,40.046,40.43,39.919,40.36,1100047,0 2016-05-06,40.263,41.011,40.124,40.824,1424309,0 2016-05-09,40.903,41.168,40.685,40.724,1767390,0 2016-05-10,40.893,41.386,40.744,41.386,2125391,0 2016-05-11,41.573,42.568,41.504,41.839,3378372,0 2016-05-12,41.967,42.313,41.8,42.105,2258457,0 2016-05-13,41.928,42.303,41.77,41.997,2465090,0 2016-05-16,41.987,42.44,41.879,42.313,4013149,0 2016-05-17,44.303,44.677,42.992,43.759,7236209,0 2016-05-18,43.799,44.085,43.346,43.672,3528072,0 2016-05-19,43.425,44.163,43.331,43.909,3714489,0 2016-05-20,44.203,44.559,44.038,44.233,2605697,0 2016-05-23,44.233,44.303,43.879,43.919,1714826,0 2016-05-24,44.105,44.627,44.048,44.372,3284342,0 2016-05-25,44.459,44.943,44.459,44.756,2387340,0 2016-05-26,44.913,44.933,44.539,44.844,2607767,0 2016-05-27,44.883,45.179,44.707,45.149,1850181,0 2016-05-31,45.12,45.327,44.908,45.218,2289368,0 2016-06-01,45.082,45.422,44.785,45.277,1760107,0 2016-06-02,45.238,45.476,45.149,45.228,2242182,0 2016-06-03,45.062,45.179,44.529,45.052,2431378,0 2016-06-06,45.052,45.337,45.052,45.188,2394211,0 2016-06-07,45.139,45.277,44.943,45.082,1523127,0 2016-06-08,45.082,45.505,45.042,45.476,1575185,0 2016-06-09,45.307,45.505,45.208,45.417,1222291,0 2016-06-10,45.062,45.11,44.529,44.697,1280425,0 2016-06-13,44.657,44.854,44.248,44.263,1291726,0 2016-06-14,44.048,44.288,43.909,44.253,1648068,0 2016-06-15,44.45,44.717,44.243,44.283,2059314,0 2016-06-16,44.066,44.761,43.934,44.707,1811233,0 2016-06-17,44.756,44.756,44.213,44.697,3485781,0 2016-06-20,44.903,45.671,44.903,45.466,3208254,0 2016-06-21,45.535,45.652,45.092,45.485,2144327,0 2016-06-22,45.476,45.791,45.272,45.357,2447868,0 2016-06-23,45.82,45.997,45.711,45.997,1510024,0 2016-06-24,43.909,44.407,43.277,43.475,5341774,0 2016-06-27,42.992,43.071,41.366,41.643,4392611,0 2016-06-28,42.046,42.479,41.538,42.479,4364683,0 2016-06-29,42.913,43.336,42.558,43.121,2438238,0 2016-06-30,43.154,43.866,43.108,43.826,2207623,0 2016-07-01,43.826,44.261,43.776,44.064,1610854,0 2016-07-05,43.776,43.816,43.106,43.224,1835550,0 2016-07-06,43.125,44.015,42.838,43.935,2340285,0 2016-07-07,43.935,44.201,43.649,43.886,1884202,0 2016-07-08,44.321,45.003,44.321,44.933,1860518,0 2016-07-11,45.062,45.219,44.804,44.854,1108012,0 2016-07-12,45.219,46.098,45.092,45.97,2264994,0 2016-07-13,46.079,46.257,45.768,45.852,1875031,0 2016-07-14,46.297,46.415,46.128,46.237,1207019,0 2016-07-15,46.395,46.395,45.99,46.108,1217282,0 2016-07-18,46.04,46.312,45.784,46.237,1379478,0 2016-07-19,46.108,46.435,45.931,46.415,2615321,0 2016-07-20,46.395,46.612,46.257,46.445,2150787,0 2016-07-21,46.415,46.573,45.907,46.108,1241298,0 2016-07-22,46.157,46.227,45.862,46.02,1530856,0 2016-07-25,45.931,45.96,45.368,45.585,1741600,0 2016-07-26,45.653,46.385,45.239,46.385,1814502,0 2016-07-27,46.435,46.888,46.167,46.692,1591721,0 2016-07-28,46.622,47.175,46.454,46.938,1969205,0 2016-07-29,46.918,47.595,46.791,47.532,1904279,0 2016-08-01,47.532,47.532,47.048,47.293,1624178,0 2016-08-02,47.137,47.175,46.405,46.612,1614004,0 2016-08-03,46.533,46.612,46.337,46.523,1527241,0 2016-08-04,46.592,46.761,46.177,46.267,1720883,0 2016-08-05,46.533,46.968,46.533,46.918,1266036,0 2016-08-08,46.998,47.097,46.573,46.662,1327695,0 2016-08-09,46.543,47.053,46.543,46.878,1018422,0 2016-08-10,46.938,47.008,46.642,46.938,761560,0 2016-08-11,47.048,47.61,46.898,47.551,1393588,0 2016-08-12,47.393,47.615,47.127,47.56,1557715,0 2016-08-15,47.59,48.036,47.542,47.857,2351882,0 2016-08-16,47.689,47.956,47.539,47.699,3214363,0 2016-08-17,48.045,48.045,47.503,47.848,3183843,0 2016-08-18,46.317,46.771,45.536,46.157,4717039,0 2016-08-19,46.02,47.215,46.01,47.048,3329025,0 2016-08-22,47.058,47.272,46.811,47.008,1646641,0 2016-08-23,47.156,47.508,47.107,47.245,1665381,0 2016-08-24,47.166,47.245,46.069,46.138,2666788,0 2016-08-25,46.108,46.848,46.05,46.692,2186376,0 2016-08-26,46.839,47.215,46.503,46.751,1600498,0 2016-08-29,46.878,47.313,46.742,47.048,1349205,0 2016-08-30,47.087,47.235,46.513,46.573,2258369,0 2016-08-31,46.553,46.622,46.245,46.415,1697001,0 2016-09-01,46.464,46.652,46.245,46.425,1273203,0 2016-09-02,46.662,46.821,46.327,46.435,1441799,0 2016-09-06,46.337,46.543,46.157,46.385,1478714,0 2016-09-07,46.503,46.602,46.297,46.543,1561360,0 2016-09-08,46.503,46.592,46.376,46.454,895410,0 2016-09-09,45.95,45.97,44.331,44.34,2537544,0 2016-09-12,44.055,45.258,43.935,45.199,1857783,0 2016-09-13,44.814,44.873,44.074,44.36,3503984,0 2016-09-14,44.468,44.558,44.064,44.321,1624345,0 2016-09-15,44.321,45.13,44.271,44.893,1751629,0 2016-09-16,44.844,44.844,44.201,44.251,2624421,0 2016-09-19,44.36,44.933,44.321,44.41,1951374,0 2016-09-20,44.784,45.398,44.606,45.159,2361530,0 2016-09-21,45.428,45.693,44.863,45.486,1632372,0 2016-09-22,45.822,46.138,45.733,46.108,1322989,0 2016-09-23,45.872,46.307,45.753,46.05,1980861,0 2016-09-26,45.902,46.207,45.604,46.01,2671194,0 2016-09-27,45.97,46.147,45.673,46.138,1606469,0 2016-09-28,46.337,46.692,45.96,46.612,1520828,0 2016-09-29,46.483,46.702,45.585,45.852,1961793,0 2016-09-30,46.055,46.861,45.857,46.639,1771175,0 2016-10-03,46.372,46.778,46.372,46.689,1554510,0 2016-10-04,46.619,46.846,46.223,46.381,1781039,0 2016-10-05,46.589,46.856,46.478,46.699,1446115,0 2016-10-06,46.56,46.976,46.431,46.846,1789902,0 2016-10-07,46.876,47.036,46.54,46.926,1679206,0 2016-10-10,47.125,47.689,47.095,47.233,1559894,0 2016-10-11,46.739,46.739,44.986,45.252,2940696,0 2016-10-12,45.342,45.377,44.986,45.035,1747174,0 2016-10-13,44.411,44.886,44.327,44.728,1348939,0 2016-10-14,44.946,45.182,44.648,44.648,1006778,0 2016-10-17,44.648,45.035,44.57,44.718,1171539,0 2016-10-18,45.262,45.392,44.836,45.006,1967952,0 2016-10-19,44.976,45.708,44.906,45.579,1786193,0 2016-10-20,45.559,45.773,45.212,45.608,1508049,0 2016-10-21,45.232,45.232,44.856,45.133,1021118,0 2016-10-24,45.442,45.51,45.202,45.412,1682499,0 2016-10-25,44.826,45.152,42.756,43.094,3987794,0 2016-10-26,43.005,43.4,42.825,42.955,2166928,0 2016-10-27,43.549,43.766,42.935,42.965,2416768,0 2016-10-28,42.965,43.45,42.698,42.805,1485573,0 2016-10-31,42.915,43.281,42.766,43.152,1571814,0 2016-11-01,43.311,43.688,42.727,43.074,2153738,0 2016-11-02,43.054,43.311,42.825,42.845,2262089,0 2016-11-03,42.915,43.579,42.766,43.241,2534321,0 2016-11-04,43.271,44.485,43.271,43.896,2242381,0 2016-11-07,44.56,45.322,44.56,45.272,1740625,0 2016-11-08,45.045,45.52,44.886,45.182,2157399,0 2016-11-09,44.976,45.648,44.065,45.5,3535093,0 2016-11-10,46.153,46.926,45.897,46.579,2583460,0 2016-11-11,46.323,46.421,45.768,45.927,2240711,0 2016-11-14,46.213,46.283,44.747,44.896,3476490,0 2016-11-15,44.896,45.559,44.52,44.966,4755708,0 2016-11-16,45.857,47.342,45.708,45.738,4065685,0 2016-11-17,45.718,45.718,45.113,45.5,2090627,0 2016-11-18,45.471,45.758,44.58,44.608,2875472,0 2016-11-21,44.786,44.806,44.222,44.54,2564625,0 2016-11-22,44.51,44.728,43.351,44.035,2858599,0 2016-11-23,43.756,44.351,43.549,44.222,1944898,0 2016-11-25,44.312,44.575,44.192,44.46,885620,0 2016-11-28,44.094,44.262,43.162,43.182,2261716,0 2016-11-29,43.182,44.202,43.104,44.055,1970991,0 2016-11-30,44.361,44.47,43.52,43.559,2260219,0 2016-12-01,43.658,43.678,42.509,42.795,2850569,0 2016-12-02,42.855,43.668,42.855,43.609,2174336,0 2016-12-05,43.786,44.262,43.786,44.104,2519142,0 2016-12-06,44.152,44.47,43.776,44.411,1147647,0 2016-12-07,44.133,44.56,43.688,44.56,1832788,0 2016-12-08,44.56,45.392,44.341,45.362,1866812,0 2016-12-09,45.471,45.877,45.412,45.857,1956355,0 2016-12-12,45.738,46.303,45.668,45.698,1869409,0 2016-12-13,45.867,46.163,45.718,45.945,1728010,0 2016-12-14,45.985,46.343,45.559,45.698,2063815,0 2016-12-15,45.638,46.323,45.481,46.114,1351849,0 2016-12-16,46.163,46.471,45.372,45.471,2123489,0 2016-12-19,45.452,45.778,44.926,44.996,1094646,0 2016-12-20,45.312,45.867,45.104,45.768,1567375,0 2016-12-21,45.768,45.917,45.422,45.598,1635391,0 2016-12-22,45.49,45.688,45.362,45.53,977658,0 2016-12-23,45.638,45.788,45.49,45.758,734717,0 2016-12-27,45.927,46.208,45.877,46.065,1550334,0 2016-12-28,46.065,46.253,45.242,45.282,1175850,0 2016-12-29,45.374,45.691,45.264,45.334,897417,0 2016-12-30,45.454,45.513,45.071,45.254,1224312,0 2017-01-03,45.621,46.436,45.434,46.178,1751589,0 2017-01-04,46.615,47.063,46.502,46.784,1833563,0 2017-01-05,46.735,46.754,46.044,46.228,1513918,0 2017-01-06,46.318,47.747,46.248,47.668,2902875,0 2017-01-09,47.688,48.229,47.583,47.817,2592719,0 2017-01-10,48.016,48.214,47.5,47.777,1571087,0 2017-01-11,47.708,49.148,47.628,48.92,5662313,0 2017-01-12,48.572,48.572,47.658,48.194,3299081,0 2017-01-13,48.274,48.523,48.085,48.363,1579157,0 2017-01-17,48.046,48.388,47.852,47.996,1952546,0 2017-01-18,48.344,48.403,47.678,47.927,1533797,0 2017-01-19,47.718,47.767,47.191,47.32,1355229,0 2017-01-20,47.51,47.608,47.096,47.3,1713186,0 2017-01-23,47.28,47.51,46.913,47.072,2027477,0 2017-01-24,47.45,47.887,46.735,47.033,2760432,0 2017-01-25,47.28,48.095,47.092,48.085,3093982,0 2017-01-26,48.095,48.105,47.593,47.847,1908362,0 2017-01-27,47.996,48.498,47.976,48.324,1538140,0 2017-01-30,48.155,48.224,47.067,47.35,2281790,0 2017-01-31,47.718,48.815,47.688,48.641,2569850,0 2017-02-01,48.602,49.477,48.353,48.93,2259763,0 2017-02-02,48.552,48.671,48.145,48.572,1361659,0 2017-02-03,48.76,49.138,48.731,49.049,1199904,0 2017-02-06,48.8,49.049,48.631,48.94,958525,0 2017-02-07,49.088,49.447,48.93,49.307,2185379,0 2017-02-08,49.039,49.694,48.9,49.594,2121307,0 2017-02-09,49.764,50.459,49.704,50.131,2575020,0 2017-02-10,50.171,50.251,49.684,50.022,2106610,0 2017-02-13,50.291,50.558,50.081,50.181,1578939,0 2017-02-14,49.904,50.341,49.754,50.051,3566975,0 2017-02-15,50.797,51.493,50.281,51.274,5763146,0 2017-02-16,51.333,51.333,50.221,50.499,2567662,0 2017-02-17,50.311,51.294,50.241,51.284,2210616,0 2017-02-21,51.313,51.453,50.827,51.006,2050749,0 2017-02-22,50.966,51.376,50.847,50.996,1643913,0 2017-02-23,51.095,51.254,50.857,51.125,1013667,0 2017-02-24,51.035,51.483,50.986,51.393,1623589,0 2017-02-27,51.393,51.591,51.115,51.313,1203208,0 2017-02-28,51.174,51.304,50.886,50.956,1427346,0 2017-03-01,51.274,51.91,51.274,51.691,2040286,0 2017-03-02,51.691,51.731,50.986,51.035,1718024,0 2017-03-03,51.035,51.691,50.807,51.631,1836743,0 2017-03-06,51.294,51.473,50.832,50.906,1897203,0 2017-03-07,50.718,51.1,50.518,50.866,2248644,0 2017-03-08,50.916,51.219,50.608,51.065,1527890,0 2017-03-09,51.075,51.234,50.787,51.085,1267912,0 2017-03-10,51.343,52.003,51.135,51.8,1706556,0 2017-03-13,51.79,52.108,51.641,52.098,1385484,0 2017-03-14,51.89,51.91,51.611,51.86,1211494,0 2017-03-15,52.953,54.452,52.664,53.737,4145792,0 2017-03-16,53.072,53.687,52.476,52.694,2694992,0 2017-03-17,52.704,53.17,52.565,52.953,1949983,0 2017-03-20,52.973,53.27,52.645,52.793,1229657,0 2017-03-21,52.923,53.373,52.128,52.307,1502966,0 2017-03-22,52.436,53.111,52.297,52.773,1265562,0 2017-03-23,52.684,53.42,52.366,52.823,1726858,0 2017-03-24,53.687,53.687,52.486,52.724,2028898,0 2017-03-27,52.247,52.982,52.068,52.883,1456297,0 2017-03-28,52.933,53.25,52.739,53.082,1321451,0 2017-03-29,52.903,52.943,52.426,52.763,1479808,0 2017-03-30,52.704,53.067,52.545,52.963,1638583,0 2017-03-31,52.845,53.004,52.586,52.646,1712892,0 2017-04-03,52.675,52.984,52.506,52.975,1556832,0 2017-04-04,52.975,53.014,52.257,52.397,2025688,0 2017-04-05,52.496,52.994,52.472,52.487,1785827,0 2017-04-06,52.477,53.004,52.038,52.925,1554766,0 2017-04-07,52.845,52.845,52.477,52.616,1248849,0 2017-04-10,52.675,53.034,52.457,52.496,1029616,0 2017-04-11,52.477,52.675,52.148,52.606,1527182,0 2017-04-12,52.626,52.805,52.247,52.327,1263513,0 2017-04-13,52.207,52.516,52.088,52.108,867561,0 2017-04-17,52.407,53.477,52.207,53.233,1576122,0 2017-04-18,52.795,53.373,52.457,52.805,1246352,0 2017-04-19,53.123,53.193,52.725,52.845,2105283,0 2017-04-20,53.103,53.173,52.566,52.905,1576675,0 2017-04-21,53.034,53.163,52.615,53.044,2198679,0 2017-04-24,53.701,54.294,53.681,54.209,2267301,0 2017-04-25,54.517,54.955,54.329,54.577,2191153,0 2017-04-26,54.767,55.095,54.572,54.597,1842779,0 2017-04-27,54.697,55.27,54.597,55.195,1535538,0 2017-04-28,55.075,55.115,54.602,54.817,3091279,0 2017-05-01,55.265,55.753,55.125,55.563,1905101,0 2017-05-02,55.613,55.733,55.275,55.693,1700283,0 2017-05-03,55.444,56.018,55.374,55.922,1709819,0 2017-05-04,55.961,56.509,55.922,56.459,2626704,0 2017-05-05,56.609,56.718,56.35,56.4,1578232,0 2017-05-08,56.41,56.579,55.693,56.081,2199314,0 2017-05-09,56.181,56.649,56.051,56.629,1566621,0 2017-05-10,56.609,56.698,55.842,56.031,1572962,0 2017-05-11,55.892,56.141,55.563,55.991,1353374,0 2017-05-12,55.922,56.161,55.723,55.922,1585017,0 2017-05-15,55.832,56.519,55.773,56.459,1478499,0 2017-05-16,58.132,58.132,56.211,56.589,1037000,0 2017-05-17,56.071,56.131,55.434,55.533,1847575,0 2017-05-18,55.663,56.031,55.364,55.613,1943241,0 2017-05-19,55.852,56.081,55.623,55.892,1659875,0 2017-05-22,56.28,56.28,55.613,55.842,4260588,0 2017-05-23,59.546,59.726,57.754,58.411,7542232,0 2017-05-24,58.252,59.088,57.826,58.978,4122943,0 2017-05-25,59.278,59.446,58.67,59.048,2784500,0 2017-05-26,58.978,59.466,58.791,59.258,1541648,0 2017-05-30,59.288,60.224,59.188,60.114,2587077,0 2017-05-31,59.198,60.552,59.198,60.084,2563709,0 2017-06-01,59.756,60.512,59.556,60.472,2109190,0 2017-06-02,60.542,60.89,60.502,60.552,1673344,0 2017-06-05,60.542,60.582,60.074,60.144,1479559,0 2017-06-06,59.884,60.288,59.845,59.845,1976407,0 2017-06-07,60.004,60.507,59.726,60.373,1624496,0 2017-06-08,60.363,60.467,59.456,59.894,3496447,0 2017-06-09,60.054,60.194,58.88,58.958,2362839,0 2017-06-12,58.89,59.158,57.674,58.74,2590639,0 2017-06-13,58.82,59.387,58.68,59.028,1533717,0 2017-06-14,59.288,59.526,58.8,59.128,1208304,0 2017-06-15,58.968,59.038,58.57,58.958,1097251,0 2017-06-16,59.118,59.536,58.983,59.258,2166706,0 2017-06-19,59.328,60.412,59.328,60.293,2393815,0 2017-06-20,60.293,60.662,60.039,60.074,1829472,0 2017-06-21,60.054,60.273,59.416,59.536,2257522,0 2017-06-22,59.686,60.542,59.358,60.353,3488662,0 2017-06-23,60.333,60.333,59.248,59.516,2892055,0 2017-06-26,59.536,59.696,58.899,58.988,1532563,0 2017-06-27,58.88,59.318,58.59,58.63,1064909,0 2017-06-28,59.018,59.446,58.948,59.148,1196614,0 2017-06-29,59.23,59.509,58.372,58.681,1360150,0 2017-06-30,58.881,59.449,58.716,59.19,1597020,0 2017-07-03,59.469,59.859,59.01,59.01,1492596,0 2017-07-05,59.07,59.928,59.07,59.649,1642306,0 2017-07-06,59.34,59.649,58.95,59.1,2254080,0 2017-07-07,59.409,59.948,59.21,59.509,938667,0 2017-07-10,59.36,59.923,59.26,59.739,1148358,0 2017-07-11,59.869,60.038,59.34,59.679,2982558,0 2017-07-12,60.208,60.867,60.038,60.607,1441915,0 2017-07-13,61.126,61.186,60.547,61.066,2064289,0 2017-07-14,61.156,61.53,60.792,61.395,1288682,0 2017-07-17,61.475,61.715,61.276,61.425,1335455,0 2017-07-18,61.306,61.415,60.827,61.086,1523206,0 2017-07-19,61.196,61.515,61.046,61.256,1515245,0 2017-07-20,61.326,61.425,60.687,60.857,1952223,0 2017-07-21,60.707,61.475,60.637,61.246,1285840,0 2017-07-24,61.256,61.455,61.126,61.375,975784,0 2017-07-25,61.445,61.535,60.258,60.417,1695421,0 2017-07-26,60.457,60.687,59.27,59.599,2525813,0 2017-07-27,59.699,60.118,59.479,59.789,1948908,0 2017-07-28,59.789,60.108,59.489,59.958,1238899,0 2017-07-31,60.198,60.497,59.639,59.669,1045847,0 2017-08-01,59.918,60.168,59.684,59.819,1326938,0 2017-08-02,59.879,60.208,59.399,60.078,1123668,0 2017-08-03,60.028,60.318,59.849,60.248,985241,0 2017-08-04,60.377,60.617,59.888,60.008,780342,0 2017-08-07,60.038,60.767,59.883,60.747,977718,0 2017-08-08,60.547,60.857,59.958,60.018,1164645,0 2017-08-09,59.948,60.108,59.26,59.559,1969032,0 2017-08-10,59.23,59.38,58.102,58.451,2476488,0 2017-08-11,58.581,59.579,58.571,59.21,1514519,0 2017-08-14,59.679,59.918,59.429,59.499,2414550,0 2017-08-15,59.579,59.759,58.99,59.26,2944220,0 2017-08-16,62.024,62.294,60.637,62.014,6905656,0 2017-08-17,61.874,61.944,60.657,60.737,3483680,0 2017-08-18,60.637,61.595,60.158,61.126,2362656,0 2017-08-21,60.966,61.874,60.837,61.615,1474200,0 2017-08-22,61.745,62.892,61.725,62.833,1471749,0 2017-08-23,62.593,63.237,62.473,62.643,1448610,0 2017-08-24,62.743,63.022,62.224,62.553,1587718,0 2017-08-25,62.932,63.012,62.543,62.773,1355536,0 2017-08-28,62.972,63.446,62.842,63.331,1293052,0 2017-08-29,62.912,63.501,62.893,63.361,1209067,0 2017-08-30,63.272,63.801,63.262,63.771,1074706,0 2017-08-31,63.87,64.699,63.771,64.589,1933987,0 2017-09-01,64.769,65.048,64.08,64.25,1227152,0 2017-09-05,63.89,64.349,63.681,64.16,912461,0 2017-09-06,64.429,64.679,63.92,64.579,976488,0 2017-09-07,64.719,65.113,64.359,65.008,1077940,0 2017-09-08,65.018,65.547,64.699,64.888,1591662,0 2017-09-11,65.367,66.136,65.278,65.976,1773616,0 2017-09-12,66.136,66.286,65.757,66.006,1084793,0 2017-09-13,65.777,66.086,65.278,65.307,2046707,0 2017-09-14,65.178,65.737,65.028,65.547,1484027,0 2017-09-15,65.547,65.996,65.487,65.826,2274278,0 2017-09-18,65.956,66.166,65.567,65.946,1565176,0 2017-09-19,66.116,66.315,65.866,66.036,1240516,0 2017-09-20,66.176,66.226,65.637,65.956,1165426,0 2017-09-21,65.747,66.006,65.497,65.787,850046,0 2017-09-22,65.717,66.136,65.577,65.647,1185191,0 2017-09-25,65.667,65.767,64.31,64.599,1845570,0 2017-09-26,64.519,64.769,63.781,63.98,1618616,0 2017-09-27,64.14,64.529,63.92,64.26,1263271,0 2017-09-28,64.12,64.489,63.84,63.85,1079027,0 2017-09-29,63.87,64.145,63.591,64.07,1676210,0 2017-10-02,64.29,65.07,64.29,64.87,1693854,0 2017-10-03,65.06,65.78,65.06,65.15,1216981,0 2017-10-04,65.15,65.87,65.15,65.83,743116,0 2017-10-05,65.85,65.99,65.52,65.7,1974081,0 2017-10-06,65.68,66.38,65.66,66.36,1252893,0 2017-10-09,66.49,66.77,66.02,66.56,1542307,0 2017-10-10,66.68,66.86,66.22,66.6,1143075,0 2017-10-11,66.68,66.97,66.34,66.62,1794800,0 2017-10-12,66.65,67.6,66.54,67.54,1470426,0 2017-10-13,67.63,67.82,66.89,66.99,943164,0 2017-10-16,67.2,67.37,66.77,66.91,1473459,0 2017-10-17,66.68,66.68,65.99,66.12,1711833,0 2017-10-18,66.38,66.585,66.07,66.44,1150468,0 2017-10-19,66.44,66.975,66.06,66.88,1359119,0 2017-10-20,67.2,67.53,67.07,67.25,1506112,0 2017-10-23,67.45,67.68,66.93,67.02,1267570,0 2017-10-24,67.31,67.55,66.88,67.32,1966916,0 2017-10-25,67.9,68.52,67.03,67.39,1795014,0 2017-10-26,67.53,67.83,67.2,67.71,1418152,0 2017-10-27,67.8,68.01,67.41,67.97,1440996,0 2017-10-30,67.9,67.93,67.1,67.49,834858,0 2017-10-31,67.54,68.17,67.54,68.03,1614432,0 2017-11-01,68.2,68.44,67.84,68.02,1357998,0 2017-11-02,68.08,68.38,67.81,68.13,1856865,0 2017-11-03,68.09,68.67,68.01,68.37,1072288,0 2017-11-06,68.22,68.45,68.22,68.22,995731,0 2017-11-07,68.32,68.64,68.04,68.25,966466,0 2017-11-08,68.1,68.33,67.771,68.11,972616,0 2017-11-09,67.92,67.98,66.91,67.47,1673083,0 2017-11-10,67.35,67.58,66.7,66.81,1704549,0