Date,Open,High,Low,Close,Volume,OpenInt
2000-10-03,12.809,12.979,12.306,12.387,1701049,0
2000-10-04,12.642,12.642,12.133,12.306,1435411,0
2000-10-05,12.306,12.36,11.944,12.077,1399377,0
2000-10-06,12.05,12.19,11.55,11.55,982136,0
2000-10-09,11.653,11.653,10.959,10.959,1102099,0
2000-10-10,10.976,11.286,10.342,10.704,1286882,0
2000-10-11,10.615,10.813,10.277,10.813,1268865,0
2000-10-12,10.842,11.242,10.732,11.205,1257221,0
2000-10-13,11.205,11.515,11.205,11.433,687055,0
2000-10-16,11.406,11.796,11.286,11.69,839979,0
2000-10-17,11.69,11.69,10.897,11.042,930501,0
2000-10-18,11.014,11.042,10.165,10.45,1064309,0
2000-10-19,10.567,11.286,10.567,10.813,1549003,0
2000-10-20,10.786,10.959,10.761,10.813,451299,0
2000-10-23,10.842,11.042,10.813,11.014,863049,0
2000-10-24,11.124,11.515,11.096,11.459,548854,0
2000-10-25,11.433,11.55,11.286,11.433,758682,0
2000-10-26,11.379,11.69,11.379,11.634,832729,0
2000-10-27,11.595,11.879,11.595,11.86,564451,0
2000-10-30,11.86,12.077,11.86,11.963,1016631,0
2000-10-31,11.944,11.963,11.595,11.822,1230634,0
2000-11-01,11.86,11.879,11.595,11.69,662448,0
2000-11-02,11.595,11.69,11.459,11.569,492826,0
2000-11-03,11.406,11.742,11.406,11.569,459866,0
2000-11-06,11.595,11.742,11.515,11.569,576318,0
2000-11-07,11.69,11.742,11.515,11.595,731876,0
2000-11-08,11.406,11.634,11.406,11.55,346494,0
2000-11-09,11.379,11.653,11.379,11.634,288929,0
2000-11-10,11.634,11.77,11.487,11.569,551054,0
2000-11-13,11.569,11.653,11.487,11.569,778676,0
2000-11-14,11.569,11.77,11.569,11.653,589719,0
2000-11-15,11.569,11.569,11.433,11.487,552804,0
2000-11-16,11.506,11.569,11.397,11.424,639378,0
2000-11-17,11.541,11.68,11.459,11.624,986529,0
2000-11-20,11.569,11.68,11.397,11.586,507325,0
2000-11-21,11.487,11.653,11.397,11.541,636303,0
2000-11-22,11.506,11.541,11.397,11.424,330895,0
2000-11-24,11.424,11.541,11.424,11.459,167206,0
2000-11-27,11.487,11.653,11.397,11.397,564673,0
2000-11-28,11.397,11.708,11.397,11.459,625094,0
2000-11-29,11.371,11.586,11.371,11.541,491728,0
2000-11-30,11.586,11.851,11.371,11.68,556322,0
2000-12-01,11.624,11.796,11.541,11.796,456355,0
2000-12-04,11.796,11.935,11.68,11.851,431087,0
2000-12-05,11.796,12.161,11.796,11.99,313755,0
2000-12-06,11.935,12.324,11.935,11.963,292881,0
2000-12-07,11.99,12.077,11.851,11.851,240368,0
2000-12-08,11.851,12.324,11.814,12.181,458327,0
2000-12-11,12.161,12.208,12.077,12.077,521828,0
2000-12-12,12.096,12.161,11.935,12.04,528198,0
2000-12-13,12.077,12.124,12.017,12.04,562034,0
2000-12-14,12.04,12.351,12.017,12.161,520511,0
2000-12-15,11.708,11.733,11.459,11.541,982353,0
2000-12-18,11.397,11.624,11.196,11.459,406260,0
2000-12-19,11.569,11.796,11.459,11.733,217736,0
2000-12-20,11.733,11.814,10.751,11.033,563793,0
2000-12-21,11.141,11.232,11.005,11.179,559401,0
2000-12-22,11.061,11.088,10.869,11.033,405378,0
2000-12-26,11.033,11.277,10.949,11.196,319467,0
2000-12-27,11.315,11.653,11.258,11.487,505350,0
2000-12-28,11.371,11.541,11.088,11.541,835364,0
2000-12-29,11.424,11.814,11.424,11.569,646186,0
2001-01-02,11.506,11.897,11.506,11.87,464483,0
2001-01-03,11.653,12.863,11.653,12.863,3155573,0
2001-01-04,12.8,13.024,12.553,12.606,1161423,0
2001-01-05,12.606,12.634,12.181,12.387,1035085,0
2001-01-08,12.271,12.296,12.096,12.208,674532,0
2001-01-09,12.243,12.435,12.181,12.208,1092212,0
2001-01-10,12.208,12.435,12.181,12.351,1463314,0
2001-01-11,12.471,12.606,12.406,12.471,662448,0
2001-01-12,12.553,12.553,12.387,12.49,287389,0
2001-01-16,12.435,12.606,12.435,12.606,399665,0
2001-01-17,12.49,12.716,12.49,12.697,502274,0
2001-01-18,12.606,12.634,12.324,12.387,1252609,0
2001-01-19,12.04,12.208,11.653,11.814,1006963,0
2001-01-22,11.814,12.49,11.814,12.387,1108255,0
2001-01-23,12.387,12.716,12.387,12.435,574778,0
2001-01-24,12.435,12.525,12.406,12.406,415044,0
2001-01-25,12.406,12.553,12.387,12.471,344956,0
2001-01-26,12.525,12.579,12.387,12.553,377255,0
2001-01-29,12.606,12.716,12.606,12.634,708586,0
2001-01-30,12.679,13.154,12.651,12.827,682882,0
2001-01-31,12.716,12.88,12.597,12.606,713200,0
2001-02-01,12.651,12.763,12.518,12.597,340342,0
2001-02-02,12.518,12.562,12.253,12.271,325178,0
2001-02-05,12.315,12.341,12.243,12.315,900839,0
2001-02-06,12.315,12.679,12.315,12.535,528419,0
2001-02-07,12.387,12.518,12.387,12.406,872276,0
2001-02-08,12.454,12.562,12.387,12.416,527762,0
2001-02-09,12.425,12.716,12.406,12.625,2344160,0
2001-02-12,12.642,12.679,12.535,12.579,337047,0
2001-02-13,12.571,12.924,12.571,12.771,650142,0
2001-02-14,12.745,12.79,12.606,12.606,249819,0
2001-02-15,12.606,12.697,12.562,12.606,705950,0
2001-02-16,12.606,12.651,12.545,12.606,981251,0
2001-02-20,12.606,12.679,12.562,12.634,1915052,0
2001-02-21,12.634,12.634,12.454,12.525,478105,0
2001-02-22,12.48,12.716,12.471,12.679,880844,0
2001-02-23,12.634,12.651,12.105,12.208,744840,0
2001-02-26,12.208,12.288,12.105,12.253,474809,0
2001-02-27,12.271,12.454,12.2,12.397,562256,0
2001-02-28,12.397,12.397,12.087,12.161,677605,0
2001-03-01,12.271,12.315,12,12.296,1584378,0
2001-03-02,12.296,12.315,12.133,12.171,1636012,0
2001-03-05,12.171,12.171,11.99,12.069,931819,0
2001-03-06,12.04,12.115,11.954,12.069,2380192,0
2001-03-07,12.087,12.087,11.954,12.087,8129089,0
2001-03-08,12.161,12.306,12.161,12.253,243227,0
2001-03-09,12.253,12.253,12.115,12.181,312656,0
2001-03-12,12.2,12.288,12.04,12.087,441629,0
2001-03-13,12.2,12.553,12.181,12.227,617185,0
2001-03-14,12.181,12.227,12.069,12.171,1014215,0
2001-03-15,12.133,12.518,12.087,12.208,413949,0
2001-03-16,12.181,12.315,12.171,12.181,1020366,0
2001-03-19,12.069,12.181,12.04,12.161,678047,0
2001-03-20,12.181,12.425,12.133,12.2,504911,0
2001-03-21,12.133,12.2,12.008,12.024,493045,0
2001-03-22,11.981,12.04,11.779,11.925,654099,0
2001-03-23,11.86,12.04,11.779,12.024,857776,0
2001-03-26,12.133,12.227,12.105,12.218,705071,0
2001-03-27,12.227,12.288,12.133,12.227,690571,0
2001-03-28,12.227,12.279,12.181,12.208,315073,0
2001-03-29,12.096,12.253,12.04,12.181,960382,0
2001-03-30,12.181,12.471,12.161,12.425,772746,0
2001-04-02,12.606,12.706,12.171,12.271,554566,0
2001-04-03,12.181,12.261,11.954,12.008,2021834,0
2001-04-04,11.888,12.024,11.879,11.954,637177,0
2001-04-05,11.906,12.161,11.814,12.161,1099461,0
2001-04-06,12.271,12.271,12.04,12.152,710123,0
2001-04-09,12.351,12.716,12.341,12.706,605100,0
2001-04-10,12.642,13.128,12.625,13.101,836023,0
2001-04-11,13.535,13.571,12.809,13.007,1258979,0
2001-04-12,12.763,13.034,12.763,12.87,634764,0
2001-04-16,13.034,13.154,12.969,13.101,925885,0
2001-04-17,13.082,13.454,13.034,13.454,728361,0
2001-04-18,13.535,13.982,13.509,13.799,1460900,0
2001-04-19,13.826,14.7,13.799,14.127,1296110,0
2001-04-20,13.899,14.053,13.89,13.964,1358071,0
2001-04-23,13.918,13.964,13.616,13.682,725506,0
2001-04-24,13.754,13.964,13.598,13.692,496342,0
2001-04-25,13.692,14.044,13.682,14.044,515678,0
2001-04-26,13.982,14.026,13.71,13.71,509525,0
2001-04-27,13.799,14.246,13.772,14.165,422738,0
2001-04-30,14.165,14.211,14.091,14.155,650581,0
2001-05-01,14.146,14.202,14.053,14.193,705293,0
2001-05-02,14.193,14.211,14.053,14.165,313755,0
2001-05-03,14.127,14.183,13.863,14.053,374396,0
2001-05-04,14.165,14.165,13.918,13.982,1159008,0
2001-05-07,13.982,14.091,13.616,14.053,612131,0
2001-05-08,13.982,14.044,13.71,13.964,406697,0
2001-05-09,13.918,14.091,13.872,14.072,576318,0
2001-05-10,14.165,14.165,13.918,14.001,427786,0
2001-05-11,13.982,14.026,13.928,13.982,609716,0
2001-05-14,13.982,13.982,13.872,13.946,312879,0
2001-05-15,13.982,14.627,13.982,14.326,890293,0
2001-05-16,14.326,14.502,14.326,14.419,1039699,0
2001-05-17,14.456,14.672,14.456,14.601,642230,0
2001-05-18,14.856,14.899,14.729,14.747,591255,0
2001-05-21,14.774,14.983,14.774,14.937,574118,0
2001-05-22,14.909,14.937,14.747,14.747,529302,0
2001-05-23,14.747,14.899,14.645,14.811,332212,0
2001-05-24,14.747,14.811,14.7,14.747,341220,0
2001-05-25,14.765,14.899,14.636,14.663,221470,0
2001-05-29,14.71,14.838,14.672,14.793,414605,0
2001-05-30,14.793,14.811,14.228,14.456,446687,0
2001-05-31,14.456,14.655,14.4,14.484,487331,0
2001-06-01,14.456,14.747,14.456,14.582,213125,0
2001-06-04,14.582,14.964,14.582,14.672,424715,0
2001-06-05,14.672,15.246,14.672,15.084,574559,0
2001-06-06,15.102,15.338,15.039,15.155,539185,0
2001-06-07,15.039,15.474,15.039,15.237,664422,0
2001-06-08,15.246,15.293,14.974,15.075,339904,0
2001-06-11,15.121,15.457,14.946,14.955,657395,0
2001-06-12,15.02,15.02,14.456,14.627,1078591,0
2001-06-13,14.729,14.838,14.636,14.793,739348,0
2001-06-14,14.793,14.909,14.456,14.573,654756,0
2001-06-15,14.564,14.856,14.536,14.747,2184209,0
2001-06-18,14.747,14.974,14.691,14.765,1086500,0
2001-06-19,14.955,15.584,14.873,15.574,868544,0
2001-06-20,15.401,15.74,15.274,15.457,1119238,0
2001-06-21,15.483,15.621,15.429,15.474,1354114,0
2001-06-22,15.474,15.693,15.401,15.493,785926,0
2001-06-25,15.493,15.519,15.429,15.474,655635,0
2001-06-26,15.429,15.493,15.21,15.312,700679,0
2001-06-27,15.33,15.493,15.228,15.401,1111986,0
2001-06-28,15.42,15.602,15.357,15.448,619165,0
2001-06-29,15.357,15.538,14.627,15.129,1450351,0
2001-07-02,15.293,15.375,15.264,15.357,912925,0
2001-07-03,15.357,15.448,15.264,15.33,366487,0
2001-07-05,15.347,15.347,14.992,15.21,634101,0
2001-07-06,15.102,15.283,14.882,14.891,716935,0
2001-07-09,15.001,15.129,14.756,14.974,763515,0
2001-07-10,14.974,15.146,14.729,14.793,571481,0
2001-07-11,14.793,14.882,14.527,14.71,643553,0
2001-07-12,14.484,14.891,14.484,14.729,1304898,0
2001-07-13,14.774,14.838,14.363,14.545,1273478,0
2001-07-16,14.627,14.946,14.475,14.672,1102099,0
2001-07-17,14.729,14.811,14.447,14.672,714741,0
2001-07-18,14.564,14.729,14.373,14.71,493486,0
2001-07-19,14.774,14.793,14.4,14.447,619600,0
2001-07-20,14.363,14.4,14.053,14.053,669035,0
2001-07-23,14.053,14.228,13.918,13.937,1673363,0
2001-07-24,13.992,14.165,13.816,14.165,1401133,0
2001-07-25,14.381,14.609,14.317,14.609,1665018,0
2001-07-26,14.564,14.783,14.527,14.747,554348,0
2001-07-27,14.747,14.747,14.456,14.536,1038165,0
2001-07-30,14.655,15.093,14.655,14.937,680247,0
2001-07-31,15.029,15.137,14.882,15.02,1161863,0
2001-08-01,15.129,15.129,14.917,14.974,976862,0
2001-08-02,15.084,15.084,15.01,15.02,563356,0
2001-08-03,15.102,15.164,15.02,15.057,554785,0
2001-08-06,15.102,15.347,15.02,15.174,304968,0
2001-08-07,15.183,15.264,15.029,15.146,262121,0
2001-08-08,15.129,15.293,15.129,15.174,1241619,0
2001-08-09,15.137,15.219,15.129,15.146,558739,0
2001-08-10,15.146,15.357,15.129,15.347,545337,0
2001-08-13,15.347,15.347,15.129,15.174,354843,0
2001-08-14,15.219,15.347,15.183,15.293,409770,0
2001-08-15,15.293,15.393,15.246,15.303,682441,0
2001-08-16,15.293,15.393,15.293,15.375,379670,0
2001-08-17,15.375,15.621,15.375,15.429,686397,0
2001-08-20,15.51,15.828,15.393,15.621,735172,0
2001-08-21,15.621,15.74,15.439,15.602,865683,0
2001-08-22,15.493,15.773,15.465,15.564,367147,0
2001-08-23,15.574,15.621,15.493,15.555,439874,0
2001-08-24,15.555,15.828,15.538,15.748,883479,0
2001-08-27,15.765,15.92,15.721,15.748,1064749,0
2001-08-28,15.63,15.721,15.555,15.574,789444,0
2001-08-29,15.602,15.602,15.41,15.51,627073,0
2001-08-30,15.555,15.783,15.393,15.51,844371,0
2001-08-31,15.51,15.621,15.228,15.555,808339,0
2001-09-04,15.493,15.885,15.493,15.621,420535,0
2001-09-05,15.74,15.828,15.493,15.828,576759,0
2001-09-06,15.828,15.828,15.465,15.574,790541,0
2001-09-07,15.465,15.828,14.917,14.927,1222944,0
2001-09-10,15.02,15.819,15.02,15.701,1097487,0
2001-09-17,15.375,15.375,14.992,15.264,618505,0
2001-09-18,15.264,15.602,15.146,15.555,674748,0
2001-09-19,15.783,15.783,14.992,15.33,2425678,0
2001-09-20,15.375,15.41,14.609,15.146,5324620,0
2001-09-21,14.475,14.873,14.428,14.645,1363124,0
2001-09-24,14.873,15.33,14.873,15.255,2184645,0
2001-09-25,15.246,15.41,15.129,15.312,1193281,0
2001-09-26,15.312,15.602,15.084,15.602,1783883,0
2001-09-27,15.493,16.157,15.439,16.157,2945087,0
2001-09-28,16.057,16.729,16.057,16.729,2005578,0
2001-10-01,16.624,16.719,16.139,16.668,886117,0
2001-10-02,16.651,16.729,15.465,15.802,1904945,0
2001-10-03,15.802,15.819,15.201,15.347,2245944,0
2001-10-04,15.129,15.146,14.582,14.917,2186842,0
2001-10-05,14.992,15.465,14.228,15.365,2931466,0
2001-10-08,15.312,15.312,14.899,15.102,1160104,0
2001-10-09,15.065,15.429,15.065,15.429,1764107,0
2001-10-10,15.312,15.929,15.246,15.893,2177178,0
2001-10-11,15.976,16.139,15.893,15.994,1870450,0
2001-10-12,15.948,16.039,15.819,16.029,1105837,0
2001-10-15,15.986,16.35,15.948,16.323,560716,0
2001-10-16,16.438,16.802,16.438,16.595,1212837,0
2001-10-17,16.595,16.595,16.139,16.246,1233931,0
2001-10-18,16.167,16.465,16.075,16.456,871400,0
2001-10-19,16.465,16.719,16.256,16.677,804823,0
2001-10-22,16.633,16.729,16.285,16.492,572803,0
2001-10-23,16.386,16.438,15.555,15.847,2421501,0
2001-10-24,15.783,16.075,15.783,15.967,1067824,0
2001-10-25,15.721,16.285,15.721,16.285,886117,0
2001-10-26,16.212,16.323,16.057,16.256,816030,0
2001-10-29,16.085,16.35,15.802,16.039,788563,0
2001-10-30,16.011,16.011,15.74,15.847,796256,0
2001-10-31,15.929,16.011,15.684,15.701,868100,0
2001-11-01,16.057,16.167,15.693,16.057,1148460,0
2001-11-02,16.011,16.057,15.847,15.92,696061,0
2001-11-05,15.986,16.011,15.748,15.847,1234809,0
2001-11-06,15.893,15.986,15.748,15.929,1209323,0
2001-11-07,15.911,16.075,15.911,16.039,1253925,0
2001-11-08,16.039,16.057,15.847,15.847,540947,0
2001-11-09,15.92,15.986,15.783,15.819,405378,0
2001-11-12,15.765,15.939,15.555,15.819,511939,0
2001-11-13,15.967,16.157,15.948,16.157,745281,0
2001-11-14,16.266,16.275,16.075,16.193,687713,0
2001-11-15,16.238,16.285,15.948,15.994,731876,0
2001-11-16,16.101,16.101,15.711,15.847,803725,0
2001-11-19,15.866,15.929,15.493,15.621,1775095,0
2001-11-20,15.74,15.847,15.401,15.74,1235686,0
2001-11-21,15.783,15.847,15.621,15.74,564451,0
2001-11-23,15.74,15.828,15.602,15.721,121941,0
2001-11-26,15.74,16.011,15.721,15.929,931598,0
2001-11-27,15.986,15.986,15.51,15.602,927864,0
2001-11-28,15.51,15.51,15.192,15.293,1584821,0
2001-11-29,15.312,15.538,15.264,15.474,392192,0
2001-11-30,15.393,15.792,15.303,15.701,1465733,0
2001-12-03,15.748,15.783,15.538,15.648,646407,0
2001-12-04,15.765,16.294,15.711,16.285,959503,0
2001-12-05,16.304,16.677,16.193,16.633,1127587,0
2001-12-06,16.558,16.633,16.101,16.369,612793,0
2001-12-07,16.369,16.447,16.139,16.421,405598,0
2001-12-10,16.411,16.421,16.139,16.148,532595,0
2001-12-11,16.256,16.511,16.246,16.369,1083423,0
2001-12-12,16.438,16.53,16.369,16.402,706172,0
2001-12-13,16.402,16.642,16.323,16.429,1098145,0
2001-12-14,16.502,16.755,16.484,16.651,892272,0
2001-12-17,16.985,17.914,16.869,17.914,2374699,0
2001-12-18,17.887,18.023,17.667,17.842,2205079,0
2001-12-19,17.887,18.041,17.751,17.933,751212,0
2001-12-20,17.887,18.095,17.796,17.887,535230,0
2001-12-21,17.887,17.933,17.887,17.897,935995,0
2001-12-24,17.995,18.187,17.995,18.179,711664,0
2001-12-26,18.114,18.515,18.095,18.251,547533,0
2001-12-27,18.251,18.515,18.161,18.515,517872,0
2001-12-28,18.524,18.616,18.205,18.361,697163,0
2001-12-31,18.451,18.451,18.041,18.051,746380,0
2002-01-02,18.004,18.104,17.842,18.104,1086061,0
2002-01-03,18.095,18.251,17.978,18.142,1245792,0
2002-01-04,18.041,18.496,17.978,18.496,836899,0
2002-01-07,18.304,19.014,18.114,18.205,958185,0
2002-01-08,18.205,18.742,18.041,18.659,997738,0
2002-01-09,18.659,18.844,18.114,18.26,626415,0
2002-01-10,18.224,18.333,18.023,18.104,754726,0
2002-01-11,18.104,18.114,17.887,18.07,1324893,0
2002-01-14,17.959,18.251,17.796,18.142,1010694,0
2002-01-15,18.142,18.224,17.914,18.079,582031,0
2002-01-16,18.041,18.095,17.914,18.023,425152,0
2002-01-17,18.041,18.095,17.796,18.079,673432,0
2002-01-18,17.978,18.095,17.905,18.07,538744,0
2002-01-22,18.079,18.142,17.959,17.995,395053,0
2002-01-23,17.995,18.061,17.897,17.941,772746,0
2002-01-24,17.995,18.114,17.813,18.104,685736,0
2002-01-25,18.104,18.295,17.887,18.123,597629,0
2002-01-28,18.114,18.161,17.56,17.648,1111765,0
2002-01-29,17.648,17.657,16.985,17.14,952250,0
2002-01-30,17.15,17.277,16.502,16.933,1699074,0
2002-01-31,16.941,17.066,16.658,16.985,1969985,0
2002-02-01,17.02,17.169,16.985,17.102,1005428,0
2002-02-04,17.188,17.241,16.793,17.02,1183175,0
2002-02-05,17.432,18.304,17.338,18.205,1634254,0
2002-02-06,18.07,18.496,17.978,18.187,1726755,0
2002-02-07,18.187,18.496,17.705,17.751,1229094,0
2002-02-08,17.657,18.104,17.657,18.041,752092,0
2002-02-11,17.933,18.104,17.686,17.985,718253,0
2002-02-12,17.995,17.995,17.258,17.338,2346137,0
2002-02-13,17.251,17.569,17.102,17.216,1874624,0
2002-02-14,17.33,17.356,16.595,16.595,2169266,0
2002-02-15,16.595,17.003,16.212,16.84,2560362,0
2002-02-19,17.02,17.131,16.755,16.755,821304,0
2002-02-20,16.877,17.403,16.877,17.188,699360,0
2002-02-21,17.294,17.46,16.755,16.755,550393,0
2002-02-22,16.755,17.258,16.71,17.093,544020,0
2002-02-25,17.131,17.14,16.793,16.85,684858,0
2002-02-26,16.774,17.02,16.774,16.85,533253,0
2002-02-27,16.951,17.15,16.774,16.802,1028055,0
2002-02-28,16.914,17.003,16.737,16.774,1418713,0
2002-03-01,16.887,17.02,16.729,16.774,1671167,0
2002-03-04,16.821,16.887,16.737,16.793,2838962,0
2002-03-05,17.003,17.724,16.951,17.603,1718407,0
2002-03-06,17.657,17.842,17.198,17.686,873814,0
2002-03-07,17.696,17.715,17.198,17.375,524025,0
2002-03-08,17.497,18.123,17.497,17.995,1049807,0
2002-03-11,17.878,18.086,17.686,17.686,1537356,0
2002-03-12,17.569,17.667,17.159,17.639,1376307,0
2002-03-13,17.639,17.832,17.46,17.751,1092868,0
2002-03-14,17.768,18.251,17.76,18.179,1178782,0
2002-03-15,18.333,18.451,18.086,18.132,995538,0
2002-03-18,18.132,18.286,17.914,18.041,474152,0
2002-03-19,18.161,18.579,18.161,18.477,713861,0
2002-03-20,18.515,18.561,18.061,18.079,597189,0
2002-03-21,17.897,17.95,17.657,17.715,1146261,0
2002-03-22,17.768,17.878,17.657,17.686,921712,0
2002-03-25,17.657,17.686,17.505,17.505,1309294,0
2002-03-26,17.686,17.813,17.56,17.733,1014215,0
2002-03-27,17.686,18.041,17.586,18.023,555665,0
2002-03-28,18.123,18.642,18.086,18.633,1171310,0
2002-04-01,18.769,18.769,18.169,18.505,976641,0
2002-04-02,18.477,18.659,18.205,18.616,925448,0
2002-04-03,18.633,18.706,18.251,18.406,703754,0
2002-04-04,18.397,18.544,18.104,18.368,522047,0
2002-04-05,18.251,18.579,18.251,18.544,536330,0
2002-04-08,18.544,18.544,18.179,18.515,376156,0
2002-04-09,18.515,18.806,18.406,18.678,1588334,0
2002-04-10,18.633,18.724,18.415,18.642,520950,0
2002-04-11,18.642,18.706,18.361,18.706,846791,0
2002-04-12,18.633,18.696,18.496,18.616,599390,0
2002-04-15,18.286,18.433,18.205,18.242,724190,0
2002-04-16,18.333,18.587,18.314,18.587,615427,0
2002-04-17,18.477,18.587,18.205,18.352,372639,0
2002-04-18,18.242,18.678,18.242,18.616,536769,0
2002-04-19,18.616,18.806,18.561,18.724,1725878,0
2002-04-22,18.769,18.889,18.524,18.642,1040144,0
2002-04-23,18.678,18.797,18.587,18.633,521169,0
2002-04-24,18.951,19.26,18.787,19.216,2633306,0
2002-04-25,19.198,19.652,19.198,19.634,1581085,0
2002-04-26,19.634,19.717,19.379,19.652,1081665,0
2002-04-29,19.652,19.699,19.491,19.531,1117923,0
2002-04-30,19.531,19.926,19.531,19.754,1196358,0
2002-05-01,19.763,20.4,19.717,20.382,1327093,0
2002-05-02,20.197,20.627,20.099,20.535,1045413,0
2002-05-03,20.445,20.582,20.143,20.299,641355,0
2002-05-06,21.082,21.62,20.954,21.393,2275389,0
2002-05-07,21.427,21.517,21.191,21.29,1756415,0
2002-05-08,21.29,21.911,21.29,21.902,1723020,0
2002-05-09,21.781,22.32,21.702,22.229,1944715,0
2002-05-10,22.221,22.256,22.054,22.156,2478847,0
2002-05-13,21.966,22.1,21.809,21.902,1875940,0
2002-05-14,21.911,22.1,21.753,21.984,1552956,0
2002-05-15,21.921,22.886,21.883,22.783,1883191,0
2002-05-16,22.903,23.111,22.646,22.821,1814200,0
2002-05-17,22.71,22.793,22.603,22.692,809877,0
2002-05-20,22.692,22.692,22.276,22.39,774723,0
2002-05-21,22.284,22.465,22.237,22.33,648825,0
2002-05-22,22.33,22.465,22.237,22.338,958185,0
2002-05-23,22.338,22.41,22.221,22.382,619383,0
2002-05-24,22.364,22.465,22.193,22.212,500954,0
2002-05-28,21.984,22.221,21.553,22.212,1001470,0
2002-05-29,22.237,22.237,21.463,21.686,1079688,0
2002-05-30,21.563,21.763,21.437,21.508,897984,0
2002-05-31,21.508,21.921,21.463,21.855,966533,0
2002-06-03,21.874,21.956,21.658,21.668,676726,0
2002-06-04,21.649,22.002,21.62,21.781,1325774,0
2002-06-05,21.956,21.974,21.649,21.846,1075736,0
2002-06-06,21.734,21.781,21.375,21.553,675191,0
2002-06-07,21.375,21.508,21.338,21.418,629709,0
2002-06-10,21.309,21.639,21.208,21.508,885897,0
2002-06-11,21.734,22.091,21.582,21.62,555886,0
2002-06-12,21.62,22.692,21.62,22.595,2146633,0
2002-06-13,22.567,22.567,21.772,21.772,762638,0
2002-06-14,21.328,21.781,20.981,21.649,1052004,0
2002-06-17,21.668,21.865,21.668,21.846,1004547,0
2002-06-18,21.799,22.382,21.799,22.347,1337638,0
2002-06-19,22.256,23.029,22.166,22.984,2879830,0
2002-06-20,23.149,23.477,23.14,23.404,2228370,0
2002-06-21,22.965,23.231,22.802,22.802,2849070,0
2002-06-24,22.895,22.939,22.091,22.428,997080,0
2002-06-25,22.665,23.292,22.575,22.692,1604595,0
2002-06-26,22.511,22.511,21.855,22.382,1719726,0
2002-06-27,22.166,22.221,21.553,21.994,1331921,0
2002-06-28,21.994,22.92,21.828,22.575,3074499,0
2002-07-01,22.549,22.63,21.517,21.639,1275020,0
2002-07-02,21.463,21.893,21.328,21.893,1496714,0
2002-07-03,21.828,22.193,21.563,22.147,767910,0
2002-07-05,22.028,22.692,21.702,22.567,455913,0
2002-07-08,22.557,22.612,21.974,22.156,916661,0
2002-07-09,22.237,22.382,21.921,21.956,1138792,0
2002-07-10,22.575,22.692,21.781,22.1,1347304,0
2002-07-11,22.054,22.054,21.375,21.62,1444860,0
2002-07-12,21.553,21.974,21.437,21.582,1115723,0
2002-07-15,21.508,21.582,20.582,21.437,1294572,0
2002-07-16,21.328,21.744,21.037,21.319,913363,0
2002-07-17,21.437,21.717,20.79,21.018,1173947,0
2002-07-18,20.962,21.037,20.272,20.309,1053982,0
2002-07-19,20.234,20.29,18.969,19.071,2289232,0
2002-07-22,18.606,19.699,18.606,19.297,2677911,0
2002-07-23,20.755,21.717,20.544,20.837,4102558,0
2002-07-24,20.645,21.437,20.46,21.437,2871921,0
2002-07-25,21.328,22.028,20.971,21.994,2186404,0
2002-07-26,21.94,21.984,21.702,21.893,2065998,0
2002-07-29,22.119,22.683,21.984,22.683,1786739,0
2002-07-30,22.665,22.683,22.071,22.455,2205300,0
2002-07-31,22.347,22.511,21.553,22.511,1487924,0
2002-08-01,22.237,22.237,21.328,21.668,2589804,0
2002-08-02,21.347,21.62,21.191,21.591,1754000,0
2002-08-05,21.591,21.62,21.328,21.375,1051346,0
2002-08-06,21.781,21.893,21.263,21.263,1666337,0
2002-08-07,21.491,21.763,21.263,21.753,1236347,0
2002-08-08,21.893,22.284,21.668,22.202,1232837,0
2002-08-09,22.237,22.284,21.781,22.202,1292815,0
2002-08-12,22.212,22.212,21.874,22.147,615648,0
2002-08-13,22.256,22.284,21.725,21.734,893147,0
2002-08-14,21.734,22.475,21.328,22.475,1209760,0
2002-08-15,22.364,22.683,22.32,22.475,1271062,0
2002-08-16,22.53,22.674,22.212,22.446,1558232,0
2002-08-19,22.446,22.595,22.39,22.575,1475621,0
2002-08-20,22.484,23.275,22.284,23.064,2488295,0
2002-08-21,23.619,23.794,22.886,23.13,2199806,0
2002-08-22,23.064,23.064,22.53,22.674,1871988,0
2002-08-23,22.595,22.802,22.347,22.4,1146482,0
2002-08-26,22.484,22.575,21.921,22.071,1116383,0
2002-08-27,21.956,22.119,21.695,21.956,1218112,0
2002-08-28,21.865,22.302,21.582,22.256,2009531,0
2002-08-29,22.137,22.465,22.028,22.174,1061452,0
2002-08-30,22.071,22.294,21.948,21.948,796696,0
2002-09-03,21.911,22.119,21.347,22.045,2047980,0
2002-09-04,22.009,22.266,21.911,22.247,2329001,0
2002-09-05,22.137,22.32,21.702,22.193,1260515,0
2002-09-06,22.39,22.549,22.221,22.221,1468369,0
2002-09-09,22.193,22.621,21.893,22.511,1279413,0
2002-09-10,22.575,22.692,22.39,22.575,919515,0
2002-09-11,22.701,22.701,22.539,22.557,634544,0
2002-09-12,22.494,22.494,22.156,22.193,873592,0
2002-09-13,22.071,22.212,21.984,22.137,878429,0
2002-09-16,22.119,22.674,22.064,22.595,876892,0
2002-09-17,22.821,22.821,22.247,22.284,1520441,0
2002-09-18,22.266,22.446,22.256,22.354,957528,0
2002-09-19,22.354,22.511,21.572,21.658,1395205,0
2002-09-20,21.658,22.036,21.658,21.902,1945155,0
2002-09-23,21.799,22.237,21.799,22.174,1825188,0
2002-09-24,21.94,21.974,21.155,21.3,1674025,0
2002-09-25,21.409,21.846,21.208,21.702,1207565,0
2002-09-26,21.865,22.202,21.828,22.137,1389711,0
2002-09-27,22.137,22.284,22.071,22.166,1779485,0
2002-09-30,22.091,22.256,21.639,22.028,1802994,0
2002-10-01,22.071,22.484,21.902,22.484,1945593,0
2002-10-02,22.484,22.674,22.174,22.446,1925599,0
2002-10-03,21.956,22.054,21.453,21.453,2961567,0
2002-10-04,21.463,21.463,19.033,19.408,6205245,0
2002-10-07,20.045,20.882,19.799,20.319,3242585,0
2002-10-08,20.373,21.3,20.134,20.936,2348334,0
2002-10-09,20.936,21.356,20.79,20.799,2147512,0
2002-10-10,20.845,21.347,20.601,21.165,1911757,0
2002-10-11,21.393,21.883,21.347,21.709,2315375,0
2002-10-14,21.601,22.119,21.601,21.902,1081665,0
2002-10-15,22.137,22.603,22.1,22.437,1565922,0
2002-10-16,22.437,22.692,22.193,22.338,1071562,0
2002-10-17,22.549,22.612,22.284,22.53,1070461,0
2002-10-18,22.53,22.539,22.028,22.028,1532745,0
2002-10-21,22.054,22.655,21.668,22.655,1197897,0
2002-10-22,22.621,22.92,22.347,22.765,1806951,0
2002-10-23,21.182,21.709,20.918,21.536,4293493,0
2002-10-24,21.536,21.582,20.862,20.891,1571417,0
2002-10-25,20.891,20.918,20.453,20.726,1842550,0
2002-10-28,20.827,20.891,20.299,20.4,1315226,0
2002-10-29,20.417,20.619,20.127,20.526,2322848,0
2002-10-30,20.601,21.165,20.563,21.018,1277655,0
2002-10-31,21.018,21.427,20.962,21.393,1827167,0
2002-11-01,21.328,21.553,21.047,21.356,913581,0
2002-11-04,21.445,21.572,21.056,21.082,1443760,0
2002-11-05,21.082,21.347,20.755,21.263,1216791,0
2002-11-06,21.482,21.526,20.664,21.099,2188602,0
2002-11-07,20.981,20.981,20.664,20.68,2007553,0
2002-11-08,20.61,21,20.382,20.499,1200093,0
2002-11-11,20.382,20.382,19.842,19.842,2139821,0
2002-11-12,19.597,20.517,19.597,20.319,2564978,0
2002-11-13,20.29,20.355,19.754,19.878,1863202,0
2002-11-14,20.17,20.517,20.045,20.253,1389270,0
2002-11-15,19.869,19.869,19.297,19.744,3061315,0
2002-11-18,19.736,19.736,18.733,19.427,3780672,0
2002-11-19,19.097,19.916,19.033,19.86,2478406,0
2002-11-20,19.86,20.319,19.661,19.98,1027396,0
2002-11-21,20.119,20.417,19.508,19.578,2569810,0
2002-11-22,19.671,20.073,19.578,19.763,874254,0
2002-11-25,20.026,20.207,19.954,20.035,1101442,0
2002-11-26,20.152,20.152,19.55,19.625,2257372,0
2002-11-27,20.008,20.253,19.878,20.253,1630957,0
2002-11-29,20.045,20.081,19.98,20.008,598948,0
2002-12-02,20.319,20.373,19.98,20.055,844154,0
2002-12-03,20.026,20.225,19.944,19.944,1813103,0
2002-12-04,19.916,20.073,19.808,19.926,1400476,0
2002-12-05,20.091,20.091,19.427,19.671,1854411,0
2002-12-06,19.782,20.045,19.699,19.962,1769821,0
2002-12-09,19.878,19.926,19.398,19.398,2916963,0
2002-12-10,19.408,19.55,19.097,19.324,2365691,0
2002-12-11,19.324,19.55,19.125,19.297,1390369,0
2002-12-12,19.324,19.36,19.097,19.198,943025,0
2002-12-13,19.189,19.189,18.779,18.806,1607668,0
2002-12-16,18.696,19.153,18.696,19.153,1614261,0
2002-12-17,19.033,19.216,18.742,18.769,1855732,0
2002-12-18,18.551,18.678,18.095,18.286,4668108,0
2002-12-19,18.286,18.496,18.187,18.269,1710718,0
2002-12-20,18.314,19.472,18.269,19.324,3382322,0
2002-12-23,19.189,19.597,18.88,19.014,2225733,0
2002-12-24,18.96,19.324,18.96,19.071,440972,0
2002-12-26,18.87,19.289,18.76,19.051,726165,0
2002-12-27,19.071,19.198,18.915,18.934,810757,0
2002-12-30,18.889,18.915,18.477,18.616,2523009,0
2002-12-31,18.505,19.043,18.415,18.769,1209981,0
2003-01-02,18.87,19.86,18.862,19.86,2387884,0
2003-01-03,19.782,19.98,19.606,19.897,1216135,0
2003-01-06,19.661,20.055,19.481,19.491,2026010,0
2003-01-07,19.472,19.491,19.043,19.342,2200686,0
2003-01-08,19.342,19.37,18.88,19.033,1164938,0
2003-01-09,19.051,19.051,18.468,18.477,3920191,0
2003-01-10,18.004,18.406,17.959,18.304,5083811,0
2003-01-13,19.097,19.408,18.806,19.014,3337060,0
2003-01-14,18.844,19.198,18.76,19.033,2040732,0
2003-01-15,18.987,19.071,18.76,19.043,1707202,0
2003-01-16,19.097,19.481,18.987,19.324,1670944,0
2003-01-17,19.324,19.342,19.097,19.232,1398939,0
2003-01-21,19.232,19.389,19.134,19.189,2082917,0
2003-01-22,19.189,19.189,18.907,19.014,1996131,0
2003-01-23,19.051,19.324,19.033,19.198,1518465,0
2003-01-24,19.198,19.216,18.587,18.642,1681496,0
2003-01-27,18.397,18.934,18.132,18.534,1841889,0
2003-01-28,18.597,18.806,18.352,18.806,2161356,0
2003-01-29,18.642,18.934,18.477,18.825,1188670,0
2003-01-30,18.733,18.806,18.616,18.642,1081888,0
2003-01-31,18.642,19.097,18.606,19.043,927864,0
2003-02-03,19.116,19.597,19.043,19.508,2290547,0
2003-02-04,19.408,19.417,18.889,19.097,2289890,0
2003-02-05,19.324,19.86,19.216,19.569,2914984,0
2003-02-06,19.408,19.531,19.26,19.408,1108692,0
2003-02-07,19.522,19.541,19.134,19.241,801526,0
2003-02-10,19.241,19.305,19.071,19.216,1198336,0
2003-02-11,19.232,19.314,18.907,18.987,877112,0
2003-02-12,19.006,19.241,18.76,18.769,566207,0
2003-02-13,18.769,18.934,18.597,18.787,853163,0
2003-02-14,18.797,19.305,18.742,19.305,1047611,0
2003-02-18,19.224,19.625,19.125,19.508,822841,0
2003-02-19,19.508,19.643,19.342,19.541,732537,0
2003-02-20,19.55,19.578,19.144,19.173,1204704,0
2003-02-21,19.198,19.916,19.134,19.763,1238985,0
2003-02-24,19.671,19.671,19.314,19.342,1346428,0
2003-02-25,19.297,19.472,18.787,19.436,1519124,0
2003-02-26,19.436,19.55,19.26,19.389,776920,0
2003-02-27,19.436,20.026,19.36,19.926,1152195,0
2003-02-28,19.926,20.253,19.878,20.073,845913,0
2003-03-03,20.127,20.61,20.109,20.17,940170,0
2003-03-04,20.207,20.355,19.916,19.916,824158,0
2003-03-05,19.916,20.17,19.869,20.127,828990,0
2003-03-06,19.888,20.091,19.773,19.998,1101442,0
2003-03-07,19.954,20.319,19.727,20.29,1135718,0
2003-03-10,20.216,20.234,19.916,19.926,763076,0
2003-03-11,19.926,19.962,19.55,19.569,868761,0
2003-03-12,19.569,20.253,19.569,20.253,2042269,0
2003-03-13,20.46,20.591,20.063,20.526,879307,0
2003-03-14,20.526,21.037,20.436,21.037,1825188,0
2003-03-17,20.981,21.702,20.891,21.572,2695707,0
2003-03-18,21.482,21.62,21.347,21.5,1505500,0
2003-03-19,21.601,21.828,21.572,21.828,1206905,0
2003-03-20,21.744,22.054,21.5,22.054,1111329,0
2003-03-21,22.212,22.621,22.091,22.39,1470127,0
2003-03-24,21.62,21.809,21.517,21.601,1540216,0
2003-03-25,21.601,21.902,21.437,21.517,1969325,0
2003-03-26,21.517,21.517,20.891,21.2,3091418,0
2003-03-27,20.936,21.118,20.689,20.981,2446989,0
2003-03-28,20.954,21.208,20.736,21.182,1507920,0
2003-03-31,20.936,21.254,20.827,21.037,1243160,0
2003-04-01,21.227,21.62,21.082,21.409,2358884,0
2003-04-02,21.828,22.11,21.5,21.517,2525646,0
2003-04-03,21.047,21.145,20.655,20.9,3006169,0
2003-04-04,21.3,21.3,21.009,21.2,1422668,0
2003-04-07,21.734,21.846,21.328,21.328,1093970,0
2003-04-08,21.375,21.725,21.347,21.668,1251728,0
2003-04-09,21.639,21.931,21.453,21.453,1772236,0
2003-04-10,21.639,21.639,21.328,21.61,1099461,0
2003-04-11,21.717,21.94,21.393,21.427,997954,0
2003-04-14,21.482,21.846,21.427,21.836,752092,0
2003-04-15,21.836,22.174,21.734,22.174,939290,0
2003-04-16,22.221,22.284,21.966,22.028,1212618,0
2003-04-21,22.428,22.612,22.221,22.347,783510,0
2003-04-22,22.347,22.347,22.091,22.174,1735105,0
2003-04-23,22.437,22.53,21.227,21.686,3728818,0
2003-04-24,21.709,21.781,21.328,21.668,1714673,0
2003-04-25,21.482,21.763,21.375,21.601,1413881,0
2003-04-28,21.526,21.994,21.5,21.921,961483,0
2003-04-29,21.846,22.166,21.734,22.156,1033327,0
2003-04-30,22.174,22.174,21.846,21.974,1364660,0
2003-05-01,21.974,22.202,21.789,22.137,1035745,0
2003-05-02,22.137,22.53,21.994,22.53,923472,0
2003-05-05,22.237,22.418,22.174,22.174,968072,0
2003-05-06,22.256,22.382,22.028,22.229,1338296,0
2003-05-07,22.229,22.428,21.846,22.294,1572516,0
2003-05-08,21.956,22.202,21.956,22.019,765715,0
2003-05-09,22.091,22.39,22.028,22.302,512380,0
2003-05-12,22.091,22.53,22.091,22.4,822841,0
2003-05-13,22.4,22.665,22.33,22.53,1080789,0
2003-05-14,22.63,22.737,22.549,22.692,1113524,0
2003-05-15,22.757,23.149,22.71,23.083,1564604,0
2003-05-16,23.064,23.376,23.064,23.292,1695554,0
2003-05-19,23.212,23.602,23.212,23.292,1595583,0
2003-05-20,23.292,23.666,23.241,23.567,1991516,0
2003-05-21,23.559,23.895,23.522,23.666,2688019,0
2003-05-22,23.648,23.684,23.44,23.567,1949989,0
2003-05-23,23.458,23.629,23.44,23.584,590161,0
2003-05-27,23.584,23.895,23.485,23.85,822184,0
2003-05-28,23.703,24.167,23.639,24.06,1518244,0
2003-05-29,24.06,24.076,23.449,23.666,1713134,0
2003-05-30,23.576,23.794,23.485,23.731,1252167,0
2003-06-02,23.938,24.113,23.767,23.85,1315009,0
2003-06-03,23.913,23.913,23.531,23.731,902594,0
2003-06-04,23.602,23.975,23.559,23.731,1326652,0
2003-06-05,23.666,23.956,23.541,23.748,930722,0
2003-06-06,23.776,24.349,23.776,23.895,1347304,0
2003-06-09,23.804,24.085,23.758,24.06,1245134,0
2003-06-10,24.06,24.376,24.06,24.258,942146,0
2003-06-11,24.142,24.167,23.731,23.85,2282862,0
2003-06-12,23.956,24.041,23.503,23.994,800869,0
2003-06-13,24.076,24.323,24.031,24.287,908971,0
2003-06-16,24.267,24.969,24.267,24.868,830310,0
2003-06-17,24.85,24.95,24.64,24.64,960162,0
2003-06-18,24.56,24.787,24.349,24.695,991805,0
2003-06-19,24.695,24.695,24.076,24.123,894029,0
2003-06-20,24.23,24.43,24.051,24.359,1530770,0
2003-06-23,24.359,24.414,23.877,24.031,802408,0
2003-06-24,24.031,24.313,23.985,24.185,565549,0
2003-06-25,24.185,24.468,23.938,23.956,867442,0
2003-06-26,23.994,24.332,23.938,24.287,492604,0
2003-06-27,24.395,24.414,23.947,24.031,727264,0
2003-06-30,24.142,24.249,23.859,23.994,826135,0
2003-07-01,23.713,24.076,23.3,24.041,1437387,0
2003-07-02,23.713,24.304,23.713,24.267,1709397,0
2003-07-03,24.332,24.686,24.287,24.56,820641,0
2003-07-07,24.531,25.141,24.495,25.033,1410803,0
2003-07-08,25.124,25.834,25.098,25.715,2075226,0
2003-07-09,25.715,25.851,25.033,25.452,2431168,0
2003-07-10,25.424,25.452,25.033,25.305,978621,0
2003-07-11,25.351,25.514,25.223,25.305,1634698,0
2003-07-14,25.469,25.596,25.351,25.389,1056618,0
2003-07-15,25.36,25.434,25.033,25.088,1347087,0
2003-07-16,25.169,25.169,24.405,24.541,2323508,0
2003-07-17,24.541,24.541,24.076,24.123,1370153,0
2003-07-18,24.123,24.23,23.956,24.113,1259859,0
2003-07-21,24.123,24.158,23.804,24.051,861069,0
2003-07-22,24.103,24.185,23.913,24.022,2169266,0
2003-07-23,24.304,24.349,23.895,24.123,2649130,0
2003-07-24,24.23,24.294,23.767,23.767,1684132,0
2003-07-25,23.767,24.142,23.666,24.06,1150439,0
2003-07-28,24.06,24.185,23.85,24.022,1193064,0
2003-07-29,24.022,24.123,23.503,23.648,1471006,0
2003-07-30,23.684,23.713,23.394,23.44,1004547,0
2003-07-31,23.44,23.965,23.394,23.541,1794210,0
2003-08-01,23.541,23.559,23.212,23.259,1685009,0
2003-08-04,23.259,23.3,22.939,23.178,2047980,0
2003-08-05,23.212,23.259,22.92,22.984,1091335,0
2003-08-06,22.848,23.168,22.692,23.048,2263963,0
2003-08-07,23.001,23.111,22.774,23.064,977081,0
2003-08-08,23.093,23.357,23.029,23.32,1079029,0
2003-08-11,23.32,23.503,23.178,23.467,1106716,0
2003-08-12,23.477,23.567,23.376,23.549,863486,0
2003-08-13,23.619,23.703,23.25,23.449,804823,0
2003-08-14,23.559,23.776,23.422,23.74,773624,0
2003-08-15,23.731,23.831,23.576,23.794,357040,0
2003-08-18,23.767,23.895,23.684,23.804,524906,0
2003-08-19,23.841,23.859,23.503,23.713,922376,0
2003-08-20,23.713,24.076,23.703,23.947,1154173,0
2003-08-21,23.938,24.123,23.784,23.812,578733,0
2003-08-22,23.903,23.923,23.394,23.485,663107,0
2003-08-25,23.422,23.531,23.259,23.347,745941,0
2003-08-26,23.338,23.44,23.194,23.376,896445,0
2003-08-27,23.3,23.477,23.259,23.394,853381,0
2003-08-28,23.44,23.584,23.404,23.549,751873,0
2003-08-29,23.449,23.666,23.44,23.602,734952,0
2003-09-02,23.658,24.076,23.629,24.041,948075,0
2003-09-03,24.041,24.395,23.975,24.267,1292815,0
2003-09-04,24.267,24.313,24.051,24.249,772523,0
2003-09-05,24.167,24.304,23.903,24.004,761540,0
2003-09-08,24.113,24.212,23.885,23.938,862608,0
2003-09-09,23.831,23.859,23.412,23.485,2590244,0
2003-09-10,23.541,23.822,23.404,23.485,1461995,0
2003-09-11,23.522,23.648,23.422,23.503,1633378,0
2003-09-12,23.44,23.676,23.394,23.629,1090455,0
2003-09-15,23.503,23.748,23.503,23.629,1066944,0
2003-09-16,23.629,23.994,23.567,23.804,1518244,0
2003-09-17,23.804,23.994,23.731,23.975,970710,0
2003-09-18,23.938,24.495,23.913,24.287,1077710,0
2003-09-19,24.304,24.659,24.287,24.64,1457604,0
2003-09-22,24.531,24.787,24.448,24.704,1178782,0
2003-09-23,24.668,24.823,24.531,24.769,1086500,0
2003-09-24,24.769,25.023,24.76,24.841,1611185,0
2003-09-25,24.895,25.033,24.823,24.823,957528,0
2003-09-26,24.877,25.014,24.787,24.986,1257660,0
2003-09-29,24.886,25.55,24.806,25.149,1419591,0
2003-09-30,25.033,25.149,24.823,25.014,1257441,0
2003-10-01,25.033,25.486,24.969,25.486,957090,0
2003-10-02,25.477,25.705,25.305,25.697,963019,0
2003-10-03,25.815,26.107,25.514,25.887,1382019,0
2003-10-06,25.715,26.126,25.715,26.098,1005428,0
2003-10-07,26.071,26.38,25.86,26.337,1186033,0
2003-10-08,26.337,26.442,26.107,26.355,752311,0
2003-10-09,26.58,26.805,26.496,26.69,1311710,0
2003-10-10,26.743,27.181,26.7,27.079,1092653,0
2003-10-13,27.018,27.343,26.9,27.163,1001911,0
2003-10-14,26.214,26.308,25.797,25.797,4599778,0
2003-10-15,25.797,25.969,25.55,25.634,2399968,0
2003-10-16,25.653,25.87,25.397,25.815,1369496,0
2003-10-17,25.878,26.168,25.624,25.778,925448,0
2003-10-20,25.687,25.806,25.505,25.806,711224,0
2003-10-21,25.806,25.806,25.434,25.532,1060574,0
2003-10-22,25.486,25.624,25.389,25.532,725727,0
2003-10-23,25.486,25.715,25.323,25.379,797352,0
2003-10-24,25.379,25.442,25.116,25.424,674748,0
2003-10-27,25.424,25.778,25.296,25.477,1489245,0
2003-10-28,25.806,26.362,25.624,26.355,1882535,0
2003-10-29,26.434,26.9,26.126,26.318,1845402,0
2003-10-30,26.362,26.486,26.251,26.337,1313471,0
2003-10-31,26.337,26.355,26.223,26.318,930282,0
2003-11-03,26.318,26.706,26.27,26.524,1387865,0
2003-11-04,26.442,26.46,26.232,26.407,1531238,0
2003-11-05,26.389,26.416,26.289,26.346,897763,0
2003-11-06,26.355,26.416,26.126,26.38,749454,0
2003-11-07,26.337,26.416,26.214,26.289,954451,0
2003-11-10,26.337,26.355,25.941,26.053,1085623,0
2003-11-11,26.053,26.053,25.815,25.851,623119,0
2003-11-12,25.851,26.251,25.797,26.185,1705662,0
2003-11-13,26.204,26.318,25.988,26.214,1015531,0
2003-11-14,26.232,26.346,25.932,25.988,1027176,0
2003-11-17,25.941,26.107,25.761,26.025,741546,0
2003-11-18,25.979,26.214,25.559,25.588,729241,0
2003-11-19,25.588,25.769,25.469,25.634,641795,0
2003-11-20,25.379,25.815,25.305,25.634,1110670,0
2003-11-21,25.634,25.922,25.634,25.824,484034,0
2003-11-24,25.596,26.204,25.596,25.941,767689,0
2003-11-25,25.834,26.371,25.734,26.195,701339,0
2003-11-26,26.318,26.318,25.897,26.126,601146,0
2003-11-28,26.053,26.151,25.86,26.071,234874,0
2003-12-01,26.107,26.308,26.035,26.251,765936,0
2003-12-02,26.26,26.38,26.107,26.136,1033111,0
2003-12-03,26.251,26.663,26.232,26.442,1271062,0
2003-12-04,26.505,26.505,26.185,26.214,804166,0
2003-12-05,26.168,26.318,25.897,26.223,768568,0
2003-12-08,26.214,26.38,26.053,26.223,692326,0
2003-12-09,26.308,26.398,25.922,25.979,661567,0
2003-12-10,25.979,26.232,25.979,26.136,1487043,0
2003-12-11,26.136,26.398,26.136,26.362,689914,0
2003-12-12,26.355,26.505,26.214,26.478,606857,0
2003-12-15,26.608,26.626,26.107,26.151,1037724,0
2003-12-16,26.117,26.496,26.117,26.496,851844,0
2003-12-17,26.46,26.496,26.204,26.398,861728,0
2003-12-18,26.46,26.626,26.355,26.486,949179,0
2003-12-19,26.562,26.852,26.398,26.824,1124952,0
2003-12-22,26.824,27.417,26.788,27.391,1538238,0
2003-12-23,27.408,27.526,27.281,27.334,958843,0
2003-12-24,27.198,27.408,27.181,27.327,293323,0
2003-12-26,27.318,27.371,27.262,27.309,202579,0
2003-12-29,27.327,27.534,27.327,27.399,850084,0
2003-12-30,27.352,27.618,27.208,27.563,1493196,0
2003-12-31,27.417,27.699,27.371,27.553,845250,0
2004-01-02,27.544,27.9,27.463,27.534,932040,0
2004-01-05,27.534,27.744,27.343,27.601,1543949,0
2004-01-06,27.601,27.699,27.381,27.672,1170873,0
2004-01-07,27.534,27.611,27.352,27.417,1950427,0
2004-01-08,27.244,27.471,27.208,27.262,2535314,0
2004-01-09,27.262,27.534,27.163,27.309,1442003,0
2004-01-12,27.391,27.498,27.198,27.352,1773994,0
2004-01-13,27.399,27.582,27.309,27.471,1463752,0
2004-01-14,27.582,28.046,27.553,27.944,1241184,0
2004-01-15,27.926,28.118,27.718,27.718,996416,0
2004-01-16,27.744,27.854,27.662,27.79,1348843,0
2004-01-20,27.699,27.864,27.526,27.618,715837,0
2004-01-21,27.534,27.916,27.48,27.744,1191523,0
2004-01-22,27.78,28.145,27.744,28.09,918195,0
2004-01-23,28.174,28.309,27.799,27.991,643769,0
2004-01-26,28.027,28.199,27.681,28.182,750995,0
2004-01-27,28.299,28.483,28.217,28.446,781096,0
2004-01-28,28.381,28.691,28.328,28.409,1523958,0
2004-01-29,28.217,28.572,27.926,28.529,1535162,0
2004-01-30,28.428,29.137,28.391,29.084,1431456,0
2004-02-02,29.065,29.264,28.691,28.936,1719946,0
2004-02-03,28.936,28.983,28.529,28.856,1253705,0
2004-02-04,28.856,28.899,28.58,28.72,1384437,0
2004-02-05,28.627,28.663,28.155,28.264,2248144,0
2004-02-06,28.917,29.857,28.865,29.766,2967278,0
2004-02-09,29.448,29.804,29.192,29.218,1452110,0
2004-02-10,29.128,29.483,28.945,29.274,1358290,0
2004-02-11,29.274,29.839,29.146,29.785,1309736,0
2004-02-12,29.63,29.948,29.602,29.766,630372,0
2004-02-13,29.647,29.884,29.519,29.593,647944,0
2004-02-17,30.039,30.086,29.794,30.029,562473,0
2004-02-18,29.794,29.992,29.621,29.701,846349,0
2004-02-19,29.811,30.476,29.811,30.113,1444860,0
2004-02-20,30.338,30.486,29.666,29.804,994219,0
2004-02-23,29.83,29.892,29.565,29.756,852062,0
2004-02-24,29.756,29.756,29.392,29.574,1022562,0
2004-02-25,29.602,29.884,29.593,29.729,732316,0
2004-02-26,29.766,29.892,29.584,29.701,643331,0
2004-02-27,29.673,30.55,29.63,30.431,1447498,0
2004-03-01,30.449,30.675,30.155,30.267,898422,0
2004-03-02,30.267,30.421,30.155,30.311,1038382,0
2004-03-03,30.257,30.449,30.165,30.267,731437,0
2004-03-04,30.267,30.867,30.122,30.832,926767,0
2004-03-05,30.903,31.559,30.794,31.476,1671829,0
2004-03-08,31.386,31.395,31.059,31.059,785708,0
2004-03-09,31.086,31.132,30.938,31.059,963897,0
2004-03-10,31.323,31.559,31.086,31.15,1015531,0
2004-03-11,31.132,31.258,30.841,30.903,1010694,0
2004-03-12,30.703,31.395,30.602,31.295,1089357,0
2004-03-15,31.221,31.221,30.666,30.675,992902,0
2004-03-16,30.713,31.094,30.713,31.059,1026076,0
2004-03-17,31.003,31.386,30.966,31.258,704850,0
2004-03-18,31.351,32.151,31.258,32.014,1580422,0
2004-03-19,32.014,32.041,31.66,31.712,1062771,0
2004-03-22,31.721,31.777,31.285,31.767,1084964,0
2004-03-23,31.862,32.023,31.606,31.824,1101661,0
2004-03-24,31.804,31.968,31.695,31.749,1199657,0
2004-03-25,31.785,31.814,31.54,31.651,948521,0
2004-03-26,31.614,31.968,31.513,31.777,627073,0
2004-03-29,31.614,32.004,31.614,31.96,558301,0
2004-03-30,32.067,32.25,31.96,32.187,577195,0
2004-03-31,32.151,32.315,32.132,32.225,1132642,0
2004-04-01,32.315,32.315,32.032,32.151,2081380,0
2004-04-02,32.16,32.16,31.323,31.36,2179593,0
2004-04-05,31.36,31.36,30.439,30.948,2703620,0
2004-04-06,30.948,31.458,30.894,31.458,1245792,0
2004-04-07,31.239,31.495,31.212,31.266,1001251,0
2004-04-08,31.386,31.785,31.369,31.587,1344668,0
2004-04-12,31.587,31.703,31.295,31.314,679804,0
2004-04-13,31.314,31.314,30.495,30.629,1826285,0
2004-04-14,30.512,30.512,29.83,30.067,2060505,0
2004-04-15,30.067,30.421,30.039,30.147,1370375,0
2004-04-16,30.267,30.558,29.992,30.476,2153445,0
2004-04-19,30.486,30.577,30.138,30.302,864363,0
2004-04-20,30.275,31.122,30.275,30.321,1836175,0
2004-04-21,30.275,30.293,29.766,29.766,1667212,0
2004-04-22,29.811,30.794,29.811,30.629,1456285,0
2004-04-23,30.385,30.412,30.147,30.239,862830,0
2004-04-26,30.267,30.431,30.147,30.184,825258,0
2004-04-27,30.302,30.675,30.184,30.584,1111329,0
2004-04-28,31.041,31.351,29.448,29.448,2071714,0
2004-04-29,29.466,29.666,28.983,29.128,1685450,0
2004-04-30,29.429,29.528,28.945,29.366,1453872,0
2004-05-03,29.366,30.029,29.311,29.992,2116312,0
2004-05-04,29.983,29.983,29.556,29.666,2038095,0
2004-05-05,29.821,29.992,29.602,29.656,1126926,0
2004-05-06,29.565,29.766,29.356,29.666,954671,0
2004-05-07,29.392,29.528,28.428,28.428,2065780,0
2004-05-10,28.318,29.028,28.099,28.865,2097416,0
2004-05-11,28.72,28.917,28.627,28.819,1242063,0
2004-05-12,28.609,29.084,28.51,29.065,1131321,0
2004-05-13,28.838,29.201,28.738,28.8,1914392,0
2004-05-14,28.58,29.102,28.572,28.993,1315226,0
2004-05-17,28.446,29.102,28.399,28.936,1547470,0
2004-05-18,28.899,29.574,28.899,29.538,1613822,0
2004-05-19,29.538,29.929,29.528,29.621,1624366,0
2004-05-20,29.621,29.739,29.501,29.51,1350160,0
2004-05-21,29.565,29.584,29.084,29.111,2488072,0
2004-05-24,29.218,29.656,29.156,29.401,1538457,0
2004-05-25,29.473,29.866,29.292,29.866,1782124,0
2004-05-26,29.673,30.021,29.673,29.892,1209102,0
2004-05-27,29.892,29.974,29.756,29.785,984771,0
2004-05-28,29.785,29.857,29.63,29.766,790982,0
2004-06-01,29.766,29.794,29.538,29.691,1435633,0
2004-06-02,29.811,30.221,29.673,30.076,1931532,0
2004-06-03,30.067,30.067,29.691,29.72,1126490,0
2004-06-04,29.811,30.128,29.691,29.938,834483,0
2004-06-07,30.011,30.011,29.729,29.892,953574,0
2004-06-08,29.804,30.439,29.794,30.439,1314787,0
2004-06-09,30.284,30.476,30.095,30.184,855138,0
2004-06-10,30.184,30.184,29.892,30.039,933358,0
2004-06-14,30.029,30.029,29.448,29.63,1383998,0
2004-06-15,29.92,30.402,29.857,30.113,1119238,0
2004-06-16,30.184,30.311,29.929,30.174,595214,0
2004-06-17,30.174,30.174,29.656,29.756,1342472,0
2004-06-18,29.565,30.105,29.51,29.821,919957,0
2004-06-21,29.794,30.067,29.72,29.992,738247,0
2004-06-22,29.83,29.901,29.501,29.857,1137913,0
2004-06-23,29.857,29.884,29.51,29.821,1032010,0
2004-06-24,29.948,30.021,29.565,29.673,2026447,0
2004-06-25,29.739,29.739,29.473,29.51,1002127,0
2004-06-28,29.584,29.691,29.338,29.439,1414756,0
2004-06-29,29.473,29.574,29.401,29.492,867004,0
2004-06-30,29.63,29.666,29.429,29.429,1229094,0
2004-07-01,29.429,30.076,29.401,29.992,2100714,0
2004-07-02,29.992,30.039,29.794,29.929,749893,0
2004-07-06,29.766,29.892,29.565,29.701,994659,0
2004-07-07,29.63,30.076,29.63,30.039,1786959,0
2004-07-08,29.965,30.122,29.866,29.992,1024980,0
2004-07-09,29.992,30.193,29.739,29.785,828990,0
2004-07-12,29.785,29.884,29.538,29.729,612570,0
2004-07-13,29.683,29.875,29.63,29.804,478983,0
2004-07-14,29.691,29.992,29.466,29.673,669257,0
2004-07-15,29.656,29.785,29.538,29.602,852719,0
2004-07-16,29.673,29.804,29.457,29.691,829432,0
2004-07-19,29.656,29.965,29.611,29.766,652559,0
2004-07-20,29.857,30.284,29.766,30.147,1323135,0
2004-07-21,30.221,30.467,29.83,29.866,650364,0
2004-07-22,29.848,30.122,29.691,29.948,852719,0
2004-07-23,30.057,30.086,29.666,29.666,873592,0
2004-07-26,29.666,29.857,29.42,29.574,461406,0
2004-07-27,29.811,30.128,29.804,30.029,956867,0
2004-07-28,29.473,30.021,29.401,29.992,1939222,0
2004-07-29,29.901,30.193,29.63,29.892,954671,0
2004-07-30,29.992,30.994,29.848,30.994,2923774,0
2004-08-02,30.985,32.376,30.584,31.833,5967292,0
2004-08-03,31.404,31.749,31.295,31.695,2412274,0
2004-08-04,31.651,31.695,31.248,31.458,1228438,0
2004-08-05,31.36,31.369,30.54,30.55,2032161,0
2004-08-06,30.602,31.022,30.54,30.638,1492534,0
2004-08-09,30.611,30.75,30.512,30.54,508424,0
2004-08-10,30.521,30.867,30.284,30.794,1657328,0
2004-08-11,30.675,30.894,30.521,30.803,987187,0
2004-08-12,30.495,30.577,30.193,30.412,1574273,0
2004-08-13,30.393,30.476,30.147,30.267,772085,0
2004-08-16,30.221,31.041,30.147,31.041,1012675,0
2004-08-17,30.938,31.258,30.512,30.611,1140547,0
2004-08-18,30.568,31.086,30.512,31.086,527979,0
2004-08-19,31.041,31.168,30.956,31.086,854919,0
2004-08-20,31.086,31.178,30.994,31.094,750334,0
2004-08-23,31.122,31.159,30.912,30.912,696945,0
2004-08-24,31.159,31.351,30.822,30.938,981472,0
2004-08-25,30.832,31.094,30.638,30.948,635421,0
2004-08-26,31.003,31.258,30.948,31.094,454594,0
2004-08-27,31.221,31.377,31.132,31.185,498099,0
2004-08-30,31.114,31.114,30.741,30.776,409991,0
2004-08-31,30.813,31.248,30.813,31.203,720891,0
2004-09-01,31.15,31.614,31.14,31.485,792298,0
2004-09-02,31.314,31.685,31.314,31.651,793180,0
2004-09-03,31.614,31.852,31.614,31.685,481181,0
2004-09-07,31.749,31.814,31.587,31.712,497000,0
2004-09-08,31.614,31.785,31.36,31.36,916437,0
2004-09-09,31.404,31.578,31.159,31.314,746599,0
2004-09-10,31.386,31.632,31.159,31.606,521607,0
2004-09-13,31.695,32.187,31.668,32.187,1212837,0
2004-09-14,32.315,32.471,32.041,32.385,1126926,0
2004-09-15,32.385,32.497,32.206,32.366,1827822,0
2004-09-16,32.404,32.724,32.25,32.724,1017950,0
2004-09-17,32.76,32.97,32.25,32.315,1587017,0
2004-09-20,32.323,32.561,32.269,32.461,674532,0
2004-09-21,32.358,32.925,32.358,32.915,964339,0
2004-09-22,32.631,32.995,32.623,32.706,858432,0
2004-09-23,32.588,32.925,32.588,32.815,943902,0
2004-09-24,32.907,33.234,32.88,33.234,1364660,0
2004-09-27,33.189,33.606,33.171,33.589,1878583,0
2004-09-28,33.571,33.861,33.216,33.226,1291495,0
2004-09-29,33.334,33.407,33.089,33.089,1089137,0
2004-09-30,33.133,33.417,32.658,33.334,1575589,0
2004-10-01,33.679,34.08,33.508,33.861,1131981,0
2004-10-04,33.697,34.389,33.697,34.106,1487263,0
2004-10-05,33.953,34.245,33.953,34.088,1001470,0
2004-10-06,34.044,34.097,33.689,33.98,536769,0
2004-10-07,33.953,34.08,33.508,33.508,737811,0
2004-10-08,33.526,33.589,33.261,33.296,1047611,0
2004-10-11,33.234,33.544,33.234,33.36,808559,0
2004-10-12,33.37,33.67,33.226,33.579,762417,0
2004-10-13,33.152,33.407,32.658,32.779,1068266,0
2004-10-14,32.677,33.143,32.497,32.843,725065,0
2004-10-15,33.014,33.46,32.951,33.133,710123,0
2004-10-18,32.951,33.278,32.824,33.143,524906,0
2004-10-19,33.133,33.561,33.042,33.042,908971,0
2004-10-20,33.115,33.351,32.861,33.216,841298,0
2004-10-21,33.269,33.47,33.005,33.226,787244,0
2004-10-22,33.179,33.425,32.97,33.079,985649,0
2004-10-25,33.014,33.624,32.907,33.571,805262,0
2004-10-26,33.589,34.29,33.544,34.134,1098807,0
2004-10-27,34.407,35.018,34.407,34.946,1743235,0
2004-10-28,34.955,35.592,34.644,35.452,1821455,0
2004-10-29,35.48,35.665,35.32,35.418,2018760,0
2004-11-01,35.027,35.845,34.973,35.648,2377775,0
2004-11-02,35.648,36.286,35.518,35.892,1543072,0
2004-11-03,36.127,36.355,36.037,36.31,1655128,0
2004-11-04,36.165,36.383,36.09,36.319,1405969,0
2004-11-05,36.319,36.328,35.911,36.127,1214375,0
2004-11-08,36.183,36.829,36.09,36.301,1552956,0
2004-11-09,36.364,36.493,36.294,36.328,1214817,0
2004-11-10,36.355,36.483,36.175,36.229,1184277,0
2004-11-11,36.428,36.619,36.229,36.301,1258098,0
2004-11-12,36.267,36.558,36.064,36.548,1219867,0
2004-11-15,36.456,36.829,36.355,36.782,948075,0
2004-11-16,36.72,37.082,36.583,36.957,973567,0
2004-11-17,36.912,37.502,36.912,37.066,1395205,0
2004-11-18,37.276,37.358,36.829,36.947,1177244,0
2004-11-19,36.975,37.048,36.502,36.502,1661062,0
2004-11-22,36.301,36.829,36.175,36.658,1749607,0
2004-11-23,36.658,36.874,36.428,36.756,1425305,0
2004-11-24,36.848,37.193,36.848,37.048,895129,0
2004-11-26,37.058,37.23,37.002,37.02,326282,0
2004-11-29,37.092,37.101,36.529,36.638,1472982,0
2004-11-30,36.648,36.975,36.567,36.756,1466832,0
2004-12-01,36.774,37.766,36.684,37.704,1709836,0
2004-12-02,37.694,38.159,37.666,37.95,1513628,0
2004-12-03,37.858,38.121,37.704,37.793,795811,0
2004-12-06,37.858,38.013,37.585,37.658,867665,0
2004-12-07,37.685,37.685,37.048,37.121,815150,0
2004-12-08,37.212,37.339,37.012,37.066,677389,0
2004-12-09,37.048,37.704,36.912,37.648,623337,0
2004-12-10,37.567,38.084,37.439,37.931,752092,0
2004-12-13,37.931,38.14,37.867,37.986,946760,0
2004-12-14,37.848,37.867,37.639,37.731,860413,0
2004-12-15,37.867,38.259,37.723,38.224,750775,0
2004-12-16,38.224,38.338,37.829,38.214,1514950,0
2004-12-17,37.885,38.376,37.756,38.303,1702370,0
2004-12-20,38.294,38.639,38.294,38.542,928524,0
2004-12-21,38.469,38.902,38.45,38.779,878868,0
2004-12-22,38.987,39.417,38.77,38.841,1336101,0
2004-12-23,38.867,38.893,38.706,38.706,622020,0
2004-12-27,38.761,38.85,38.575,38.575,1698851,0
2004-12-28,38.575,38.841,38.549,38.841,596749,0
2004-12-29,38.911,39.468,38.841,39.259,809877,0
2004-12-30,39.379,39.924,39.37,39.689,952037,0
2004-12-31,39.689,39.914,39.442,39.522,723310,0
2005-01-03,39.504,39.504,38.575,38.639,1460678,0
2005-01-04,38.639,38.714,37.723,38.048,1179659,0
2005-01-05,37.957,38.057,37.723,37.885,1080128,0
2005-01-06,37.731,37.848,37.658,37.784,1122094,0
2005-01-07,38.005,38.048,37.731,37.774,735613,0
2005-01-10,37.793,38.506,37.756,38.14,1109571,0
2005-01-11,38.005,38.241,37.803,37.803,1196800,0
2005-01-12,37.931,38.13,37.174,38.005,1546585,0
2005-01-13,38.005,38.232,37.821,37.848,1238105,0
2005-01-14,37.941,38.386,37.867,38.276,1052664,0
2005-01-18,38.276,38.459,37.986,38.32,1010036,0
2005-01-19,38.506,39.024,38.478,38.841,1964710,0
2005-01-20,38.814,39.043,38.696,38.841,1097705,0
2005-01-21,38.958,39.034,38.533,38.542,823062,0
2005-01-24,38.459,38.459,37.885,37.976,1564166,0
2005-01-25,36.756,37.685,36.72,37.366,2166630,0
2005-01-26,37.456,37.867,37.322,37.793,742865,0
2005-01-27,37.756,38.347,37.694,38.276,1739058,0
2005-01-28,38.224,38.285,38.022,38.187,1705444,0
2005-01-31,38.303,38.459,37.995,38.13,909627,0
2005-02-01,38.276,38.478,38.03,38.478,1100782,0
2005-02-02,38.232,38.911,38.065,38.885,1970643,0
2005-02-03,38.687,39.452,38.687,39.269,1186909,0
2005-02-04,39.231,39.388,39.098,39.287,863049,0
2005-02-07,39.175,39.25,38.931,39.053,1421787,0
2005-02-08,39.005,39.25,38.593,39.151,1045854,0
2005-02-09,39.034,39.043,38.533,38.63,1023445,0
2005-02-10,38.602,38.902,38.575,38.833,532153,0
2005-02-11,38.806,39.36,38.602,39.25,756705,0
2005-02-14,39.184,39.212,38.902,39.124,688592,0
2005-02-15,39.596,40.307,39.587,40.28,3214019,0
2005-02-16,40.461,40.534,38.687,39.06,3932277,0
2005-02-17,39.157,39.36,38.761,38.841,1705662,0
2005-02-18,38.859,38.859,38.357,38.357,1658422,0
2005-02-22,37.666,38.276,37.621,38.022,1792011,0
2005-02-23,38.048,38.224,38.005,38.084,1465073,0
2005-02-24,38.084,38.14,37.803,38.084,1286882,0
2005-02-25,38.177,38.833,38.168,38.833,1440683,0
2005-02-28,38.733,38.733,38.111,38.187,1443103,0
2005-03-01,38.285,39.06,38.251,38.958,1679735,0
2005-03-02,38.687,39.157,38.533,38.968,1160765,0
2005-03-03,39.088,39.341,38.639,39.06,1185153,0
2005-03-04,39.07,39.568,39.034,39.231,897546,0
2005-03-07,39.167,39.231,38.867,39.184,987629,0
2005-03-08,39.231,39.324,38.787,39.25,1388390,0
2005-03-09,38.958,39.107,38.241,38.338,1818816,0
2005-03-10,38.414,38.639,38.32,38.488,1365982,0
2005-03-11,38.575,38.706,38.311,38.367,1129126,0
2005-03-14,38.469,38.859,38.405,38.806,903037,0
2005-03-15,38.806,39.034,38.61,38.893,1377845,0
2005-03-16,38.706,38.742,38.533,38.549,1415418,0
2005-03-17,38.549,38.558,38.149,38.159,1686767,0
2005-03-18,38.14,38.347,37.986,38.093,3326292,0
2005-03-21,38.093,38.102,37.704,37.756,1366199,0
2005-03-22,37.639,37.774,37.348,37.348,1777730,0
2005-03-23,37.348,37.358,36.72,36.848,2137406,0
2005-03-24,36.848,37.248,36.848,36.866,1099025,0
2005-03-28,36.912,37.203,36.883,37.012,907433,0
2005-03-29,36.782,37.221,36.666,36.857,1082326,0
2005-03-30,36.829,37.295,36.774,37.212,1540654,0
2005-03-31,37.248,37.266,36.701,36.801,1363124,0
2005-04-01,36.984,37.276,36.328,36.611,2437101,0
2005-04-04,36.548,37.885,36.548,37.803,1833758,0
2005-04-05,37.821,37.995,37.704,37.877,1452549,0
2005-04-06,37.877,37.957,37.63,37.821,971808,0
2005-04-07,37.821,37.95,37.685,37.913,785047,0
2005-04-08,37.913,37.995,37.429,37.53,845250,0
2005-04-11,37.447,37.666,37.411,37.411,535891,0
2005-04-12,37.411,37.986,37.092,37.923,1035085,0
2005-04-13,37.704,37.931,36.874,37.012,1063871,0
2005-04-14,37.092,37.266,36.811,36.975,1104960,0
2005-04-15,36.857,37.02,36.399,36.611,1689403,0
2005-04-18,36.248,36.848,36.003,36.666,1625907,0
2005-04-19,36.71,37.23,36.548,37.082,1032667,0
2005-04-20,37.183,37.276,36.374,36.418,1336101,0
2005-04-21,36.821,37.248,36.638,37.183,1061233,0
2005-04-22,37.111,37.393,36.866,37.139,1330826,0
2005-04-25,37.248,37.885,37.23,37.848,1281390,0
2005-04-26,37.821,38.057,37.549,37.731,1252389,0
2005-04-27,37.748,38.268,37.092,38.268,1834637,0
2005-04-28,38.005,38.005,36.848,36.848,2462371,0
2005-04-29,36.857,37.447,36.437,37.385,2646052,0
2005-05-02,37.393,37.885,37.276,37.494,2000963,0
2005-05-03,37.494,37.913,37.494,37.723,1641947,0
2005-05-04,37.521,38.533,37.484,38.414,1615361,0
2005-05-05,38.303,38.893,38.285,38.687,1737522,0
2005-05-06,38.733,38.867,38.285,38.32,1246015,0
2005-05-09,38.441,38.639,38.241,38.542,1034427,0
2005-05-10,38.45,38.696,38.276,38.329,1160104,0
2005-05-11,38.405,38.575,38.048,38.32,786367,0
2005-05-12,38.338,38.575,38.14,38.214,1156373,0
2005-05-13,38.102,38.149,37.295,37.411,2012387,0
2005-05-16,37.429,37.957,37.366,37.784,1241184,0
2005-05-17,37.784,38.259,37.63,38.224,1562185,0
2005-05-18,38.549,38.939,38.478,38.939,1667651,0
2005-05-19,38.921,39.324,38.779,39.124,1217453,0
2005-05-20,39.305,39.388,39.015,39.334,748137,0
2005-05-23,39.398,39.867,39.157,39.725,1006416,0
2005-05-24,40.051,40.051,39.641,39.981,1265349,0
2005-05-25,39.839,39.839,39.259,39.287,1051126,0
2005-05-26,39.315,39.952,39.315,39.37,916549,0
2005-05-27,39.37,39.867,39.269,39.813,755277,0
2005-05-31,39.717,39.743,39.221,39.388,1147362,0
2005-06-01,39.297,39.895,39.167,39.641,1092868,0
2005-06-02,39.725,39.725,39.351,39.504,972687,0
2005-06-03,39.442,39.708,39.202,39.379,809548,0
2005-06-06,39.417,39.799,39.278,39.708,611912,0
2005-06-07,39.743,40.316,39.734,39.961,994548,0
2005-06-08,39.885,39.914,39.468,39.708,796696,0
2005-06-09,39.689,40.224,39.596,40.124,741654,0
2005-06-10,40.133,40.234,39.822,39.971,459866,0
2005-06-13,39.822,40.224,39.37,39.904,526222,0
2005-06-14,39.753,40.479,39.753,40.461,657837,0
2005-06-15,40.551,40.826,40.506,40.689,1403772,0
2005-06-16,40.689,41.127,40.579,41.09,959173,0
2005-06-17,41.735,42.009,41.336,41.974,1693579,0
2005-06-20,41.598,41.956,41.233,41.909,828990,0
2005-06-21,41.834,42.5,41.617,42.418,1364002,0
2005-06-22,42.418,42.82,41.708,41.726,1678416,0
2005-06-23,41.417,41.427,40.644,40.716,2196950,0
2005-06-24,40.551,40.861,40.461,40.644,1019928,0
2005-06-27,40.506,40.77,40.461,40.68,786696,0
2005-06-28,40.961,41.298,40.861,41.298,1247775,0
2005-06-29,41.28,41.356,40.861,41.189,699799,0
2005-06-30,41.098,41.408,40.899,40.924,1213498,0
2005-07-01,40.924,41.28,40.616,41.224,928742,0
2005-07-05,41.179,41.508,40.852,41.346,729459,0
2005-07-06,41.346,41.453,40.817,40.961,430975,0
2005-07-07,40.506,41.136,40.099,41.127,823501,0
2005-07-08,41.154,41.854,41.062,41.798,532482,0
2005-07-11,41.807,42.136,41.363,41.79,524577,0
2005-07-12,41.79,42.255,41.664,42.228,849865,0
2005-07-13,42.183,42.538,42.126,42.399,648166,0
2005-07-14,42.399,42.672,41.983,42.418,702436,0
2005-07-15,42.427,42.782,42.017,42.654,506229,0
2005-07-18,42.654,42.654,42.126,42.371,522487,0
2005-07-19,42.602,43.121,42.237,43.026,738139,0
2005-07-20,42.893,43.811,42.645,43.803,758024,0
2005-07-21,43.849,43.892,43.185,43.467,976312,0
2005-07-22,43.467,43.467,42.857,43.272,503483,0
2005-07-25,43.256,43.557,42.876,43.402,591370,0
2005-07-26,43.739,44.592,43.513,44.512,1008279,0
2005-07-27,44.512,44.531,43.909,44.239,618284,0
2005-07-28,44.23,45.223,44.222,44.994,919844,0
2005-07-29,45.513,45.513,43.019,43.063,2281104,0
2005-08-01,42.972,43.421,42.291,42.893,1972950,0
2005-08-02,42.91,43.111,42.727,42.876,1868475,0
2005-08-03,42.237,43.448,42.201,43.344,1487487,0
2005-08-04,43.054,43.565,42.876,43.327,1104960,0
2005-08-05,42.556,43.035,42.5,42.773,1046846,0
2005-08-08,42.782,42.782,42.097,42.183,882164,0
2005-08-09,42.264,42.556,42.053,42.245,1266230,0
2005-08-10,42.645,43.092,42.107,42.282,1101551,0
2005-08-11,41.79,42.672,41.371,42.546,1653368,0
2005-08-12,42.053,42.699,42.026,42.483,878319,0
2005-08-15,42.282,42.782,42.255,42.556,742315,0
2005-08-16,42.556,42.866,42.309,42.408,1139451,0
2005-08-17,42.145,43.054,42.097,42.773,981251,0
2005-08-18,42.737,42.972,42.61,42.81,920833,0
2005-08-19,43.121,43.485,42.927,43.23,984110,0
2005-08-22,43.693,45.322,43.693,44.257,1996131,0
2005-08-23,44.194,44.549,43.803,43.829,1339173,0
2005-08-24,43.874,45.049,43.793,43.849,1120009,0
2005-08-25,43.909,44.823,43.865,44.786,1470893,0
2005-08-26,44.648,44.74,44.23,44.403,1100672,0
2005-08-29,44.239,44.959,44.019,44.485,1205584,0
2005-08-30,44.494,44.601,44.175,44.421,1003340,0
2005-08-31,44.431,44.702,43.929,44.702,1493638,0
2005-09-01,44.693,45.605,44.676,45.467,1169773,0
2005-09-02,45.513,46.378,45.349,45.849,1396739,0
2005-09-06,46.15,46.368,45.633,45.795,1032010,0
2005-09-07,45.605,45.695,45.166,45.25,1117808,0
2005-09-08,44.648,45.942,44.549,45.759,1102650,0
2005-09-09,45.859,46.86,45.633,46.805,1071120,0
2005-09-12,46.607,46.607,45.785,46.241,1355655,0
2005-09-13,46.424,47.014,45.795,46.432,1434314,0
2005-09-14,46.878,47.235,46.469,47.042,1454747,0
2005-09-15,47.226,47.226,46.45,46.888,1403553,0
2005-09-16,46.888,46.888,45.822,46.124,3517341,0
2005-09-19,46.15,46.287,45.667,45.897,908750,0
2005-09-20,45.897,45.925,45.003,45.031,1734227,0
2005-09-21,44.875,45.285,44.74,44.984,1308743,0
2005-09-22,44.74,45.147,44.385,44.912,1252825,0
2005-09-23,44.648,45.258,44.512,44.994,990047,0
2005-09-26,45.087,45.304,44.823,45.04,851182,0
2005-09-27,45.059,45.887,44.786,45.113,1221187,0
2005-09-28,45.285,45.439,45.021,45.276,964776,0
2005-09-29,45.378,46.368,45.232,46.241,1321378,0
2005-09-30,46.241,46.814,45.907,46.495,1225690,0
2005-10-03,46.241,46.732,45.942,46.713,1345107,0
2005-10-04,46.634,46.906,46.441,46.55,1583171,0
2005-10-05,46.541,46.732,46.296,46.441,1470235,0
2005-10-06,46.441,46.786,45.897,46.114,1612173,0
2005-10-07,46.15,46.45,45.986,46.432,1351479,0
2005-10-10,46.522,46.559,46.049,46.069,1258098,0
2005-10-11,46.076,46.424,45.65,45.759,1264911,0
2005-10-12,45.713,45.978,44.858,45.25,1935485,0
2005-10-13,44.893,45.685,44.893,45.439,979387,0
2005-10-14,45.605,45.812,45.184,45.522,1339393,0
2005-10-17,45.495,46.368,45.458,46.15,2025461,0
2005-10-18,46.287,47.024,46.197,46.513,1323574,0
2005-10-19,46.396,46.963,46.076,46.925,1251507,0
2005-10-20,46.925,47.243,46.287,46.406,1309953,0
2005-10-21,46.652,46.996,46.387,46.597,1163731,0
2005-10-24,46.696,46.989,46.513,46.989,1018165,0
2005-10-25,46.989,47.899,46.925,47.751,1560870,0
2005-10-26,48.244,49.956,48.244,49.282,2801610,0
2005-10-27,49.291,50.518,49.135,49.509,1962841,0
2005-10-28,48.7,48.955,47.963,48.171,2295054,0
2005-10-31,47.989,48.845,47.825,48.48,2029637,0
2005-11-01,48.518,48.598,47.396,47.758,1597558,0
2005-11-02,47.758,48.936,47.516,48.682,1280070,0
2005-11-03,48.69,49.109,48.409,48.499,1032233,0
2005-11-04,48.527,49.145,48.262,48.645,787687,0
2005-11-07,48.79,49.373,48.7,49.308,706938,0
2005-11-08,49.246,49.964,49.246,49.835,1074966,0
2005-11-09,49.919,49.971,49.437,49.437,1045964,0
2005-11-10,49.665,51.385,49.665,50.964,1099792,0
2005-11-11,50.747,51.129,50.518,50.875,1074530,0
2005-11-14,50.747,51.303,50.622,50.956,962361,0
2005-11-15,51.11,51.412,50.693,51.082,1368180,0
2005-11-16,50.974,51.21,50.792,51.158,1132530,0
2005-11-17,51.303,53.233,51.247,53.15,1770919,0
2005-11-18,53.705,53.75,52.759,52.932,1614150,0
2005-11-21,52.958,53.76,52.932,53.614,1056509,0
2005-11-22,53.406,53.898,53.233,53.705,1517038,0
2005-11-23,53.705,53.843,53.487,53.788,1110557,0
2005-11-25,53.88,54.106,53.633,53.995,461406,0
2005-11-28,54.25,55.097,54.106,55.027,2158171,0
2005-11-29,54.841,54.859,54.388,54.633,1820356,0
2005-11-30,54.661,55.327,54.55,54.754,1766852,0
2005-12-01,54.783,54.98,54.569,54.754,1827167,0
2005-12-02,54.524,55.072,54.014,54.735,1247883,0
2005-12-05,54.841,55.124,54.406,54.661,1082326,0
2005-12-06,55.072,55.573,54.569,54.661,1788824,0
2005-12-07,54.661,55.072,54.215,54.306,1413002,0
2005-12-08,54.434,55.072,54.325,54.773,1033878,0
2005-12-09,55.008,55.442,54.633,55.188,954451,0
2005-12-12,55.433,55.911,54.623,54.799,1482209,0
2005-12-13,54.707,55.979,54.651,55.798,1776851,0
2005-12-14,55.798,56.209,55.525,56.156,1731482,0
2005-12-15,56.891,56.891,55.724,55.945,1304458,0
2005-12-16,55.945,56.138,55.827,55.979,1766635,0
2005-12-19,55.979,56.156,55.424,55.911,1557351,0
2005-12-20,55.997,56.573,55.945,56.318,1524729,0
2005-12-21,56.39,56.708,56.327,56.708,1465513,0
2005-12-22,56.708,56.708,56.165,56.555,1344229,0
2005-12-23,56.528,56.627,56.245,56.546,671454,0
2005-12-27,56.618,56.755,55.901,56.28,754179,0
2005-12-28,56.618,56.618,55.901,56.327,589060,0
2005-12-29,56.555,56.792,56.146,56.146,765715,0
2005-12-30,56.053,56.181,55.743,55.911,723199,0
2006-01-03,57.301,57.366,56.035,57.311,1707310,0
2006-01-04,57.437,57.764,56.992,57.246,1506051,0
2006-01-05,57.028,57.491,57.028,57.455,1008502,0
2006-01-06,57.483,57.821,57.419,57.746,947969,0
2006-01-09,57.71,58.721,57.501,58.684,1730052,0
2006-01-10,58.684,59.239,58.593,59.194,1630519,0
2006-01-11,59.185,59.805,58.947,59.76,1769379,0
2006-01-12,59.76,59.76,59.122,59.203,1082216,0
2006-01-13,59.266,59.512,58.311,58.448,1791682,0
2006-01-17,56.437,57.692,56.381,57.427,2184977,0
2006-01-18,57.301,57.53,56.555,56.827,1794759,0
2006-01-19,56.819,57.221,56.519,56.918,1544721,0
2006-01-20,56.618,56.746,55.611,55.706,2266051,0
2006-01-23,57.119,57.592,56.362,57.291,1985471,0
2006-01-24,57.754,58.448,57.402,58.065,2004805,0
2006-01-25,58.166,58.256,57.291,57.374,1273478,0
2006-01-26,57.62,58.149,57.62,57.754,1416626,0
2006-01-27,57.895,58.564,57.62,58.184,910946,0
2006-01-30,58.394,58.712,58.194,58.712,895456,0
2006-01-31,58.712,59.103,57.629,57.638,1906814,0
2006-02-01,57.638,58.301,57.491,57.895,2551133,0
2006-02-02,57.895,58.411,57.601,58.213,2559921,0
2006-02-03,58.712,59.194,57.347,58.156,2205519,0
2006-02-06,58.347,58.495,58.056,58.256,1525057,0
2006-02-07,57.574,57.773,56.4,56.463,2242543,0
2006-02-08,57.073,58.011,56.846,57.319,1416075,0
2006-02-09,57.028,58.213,57.028,57.946,1752793,0
2006-02-10,57.955,58.467,57.71,58.347,1899453,0
2006-02-13,58.075,58.139,57.183,57.337,894360,0
2006-02-14,57.656,58.777,57.629,58.62,1919006,0
2006-02-15,58.394,59.229,58.13,59.166,1090893,0
2006-02-16,59.078,59.266,58.884,59.258,961813,0
2006-02-17,59.258,59.276,58.93,59.176,943353,0
2006-02-21,58.986,59.395,58.947,59.212,1271392,0
2006-02-22,59.76,61.187,59.695,61.106,1647880,0
2006-02-23,61.116,61.636,60.787,61.223,1283477,0
2006-02-24,61.223,61.898,61.087,61.862,1148243,0
2006-02-27,61.807,62.29,61.807,62.199,1371361,0
2006-02-28,62.199,62.217,60.99,60.99,1623048,0
2006-03-01,61.077,62.299,60.99,62.253,1713243,0
2006-03-02,62.253,62.253,61.441,61.898,1399157,0
2006-03-03,61.836,62.016,60.971,61.58,2161468,0
2006-03-06,61.441,61.97,61.352,61.515,1285561,0
2006-03-07,61.626,61.67,61.041,61.087,942476,0
2006-03-08,61.097,61.106,60.204,60.852,1497153,0
2006-03-09,60.759,61.261,60.533,60.852,1241512,0
2006-03-10,60.713,61.487,60.579,61.487,783070,0
2006-03-13,61.441,61.618,61.28,61.479,803505,0
2006-03-14,61.479,62.944,61.387,62.944,1934717,0
2006-03-15,62.671,63.756,62.615,63.6,1595474,0
2006-03-16,63.718,63.838,62.846,62.864,1229208,0
2006-03-17,63.08,63.662,62.68,63.581,1466500,0
2006-03-20,63.718,63.819,63.318,63.409,1157908,0
2006-03-21,63.354,63.492,62.671,62.763,835474,0
2006-03-22,63.228,63.681,63.2,63.281,1508358,0
2006-03-23,63.399,63.581,62.855,63.464,876341,0
2006-03-24,63.262,64.319,63.262,64.238,1061016,0
2006-03-27,64.238,64.345,63.954,64.146,737371,0
2006-03-28,64.219,64.593,63.191,63.347,932258,0
2006-03-29,63.354,64.974,63.228,64.775,1098585,0
2006-03-30,64.784,64.956,64.175,64.493,889526,0
2006-03-31,64.501,65.492,64.363,65.049,1299627,0
2006-04-03,65.586,66.713,65.567,65.821,1682371,0
2006-04-04,66.129,66.314,65.811,65.949,1008610,0
2006-04-05,66.176,66.185,64.837,64.837,1569770,0
2006-04-06,64.837,64.863,64.337,64.627,1699180,0
2006-04-07,64.448,64.855,64.401,64.511,966978,0
2006-04-10,64.627,64.636,63.945,64.081,1008392,0
2006-04-11,64.039,64.039,63.209,63.492,1615690,0
2006-04-12,63.581,63.662,63.108,63.409,881064,0
2006-04-13,63.409,63.591,63.245,63.445,792410,0
2006-04-17,63.08,64.282,63.08,64.175,1451783,0
2006-04-18,64.2,65.067,64.2,64.757,2441713,0
2006-04-19,64.722,64.956,64,64.52,978727,0
2006-04-20,64.52,65.077,64.52,64.956,1005313,0
2006-04-21,65.267,65.312,64.165,64.6,739568,0
2006-04-24,64.6,64.855,64.219,64.664,921496,0
2006-04-25,64.627,64.636,64.065,64.109,1005313,0
2006-04-26,63.354,63.362,55.753,56.437,11429019,0
2006-04-27,56.437,57.119,54.661,56.437,4255040,0
2006-04-28,56.053,56.755,55.688,56.445,2492580,0
2006-05-01,56.026,56.245,54.524,54.55,3333435,0
2006-05-02,54.25,54.471,53.215,53.76,4143532,0
2006-05-03,53.679,54.052,53.351,53.478,4043120,0
2006-05-04,53.341,54.161,53.259,53.369,2811170,0
2006-05-05,53.686,53.74,53.114,53.341,2850275,0
2006-05-08,53.022,53.187,52.167,52.424,2621224,0
2006-05-09,51.885,51.941,50.237,50.482,4855966,0
2006-05-10,49.835,51.894,49.481,51.556,4316012,0
2006-05-11,51.793,52.021,50.947,51.139,3469112,0
2006-05-12,51.065,52.987,50.865,52.658,4462121,0
2006-05-15,52.294,53.478,52.248,53.397,3505144,0
2006-05-16,53.406,53.906,52.831,53.397,2888068,0
2006-05-17,53.068,53.104,51.466,52.021,3295312,0
2006-05-18,51.303,52.141,50.418,50.438,2380308,0
2006-05-19,50.438,50.693,49.509,49.553,3309380,0
2006-05-22,49.291,49.774,48.527,49.609,3658504,0
2006-05-23,49.609,49.929,49.126,49.172,2976069,0
2006-05-24,48.926,49.255,48.281,48.845,2241332,0
2006-05-25,49.154,49.692,48.672,49.081,2055230,0
2006-05-26,49.473,49.863,48.8,48.999,2550585,0
2006-05-30,48.654,48.663,47.768,47.835,2222877,0
2006-05-31,47.899,48.352,47.262,47.607,3044507,0
2006-06-01,47.835,48.051,47.616,47.908,1744665,0
2006-06-02,48.061,48.645,47.797,48.171,1793658,0
2006-06-05,48.061,48.088,47.069,47.179,1984814,0
2006-06-06,47.243,48.7,47.243,48.235,3652358,0
2006-06-07,48.288,48.79,47.105,47.29,2832372,0
2006-06-08,47.06,47.699,46.432,47.506,2463468,0
2006-06-09,48.709,49.109,48.015,48.015,2751844,0
2006-06-12,47.881,48.098,47.243,47.253,1698631,0
2006-06-13,46.696,46.823,45.767,45.907,2459839,0
2006-06-14,45.695,46.396,45.304,46.287,2364595,0
2006-06-15,46.559,47.607,46.324,47.452,1474191,0
2006-06-16,47.543,48.007,47.423,47.998,2087863,0
2006-06-19,47.881,48.154,47.316,47.917,1812886,0
2006-06-20,47.917,48.208,47.607,47.917,1307423,0
2006-06-21,47.816,48.436,47.662,48.306,1670620,0
2006-06-22,48.426,48.818,47.733,47.973,2319772,0
2006-06-23,48.154,48.974,48.154,48.57,2173991,0
2006-06-26,48.381,48.589,48.032,48.281,2695707,0
2006-06-27,48.335,48.553,47.671,48.061,1911427,0
2006-06-28,48.288,48.836,48.015,48.753,1543072,0
2006-06-29,48.926,49.364,48.781,49.163,2051608,0
2006-06-30,49.291,50.174,49.291,49.573,2597057,0
2006-07-03,50.065,50.301,49.835,50.2,743525,0
2006-07-05,50.11,50.119,49.19,50,1810028,0
2006-07-06,50.039,50.164,49.755,49.891,841737,0
2006-07-07,49.792,50.119,48.7,48.936,1632717,0
2006-07-10,49.172,49.546,48.907,48.946,1035966,0
2006-07-11,48.762,48.762,47.945,48.325,1213498,0
2006-07-12,48.154,48.48,47.078,47.243,1787946,0
2006-07-13,46.832,46.832,45.522,45.925,2569917,0
2006-07-14,45.731,45.915,45.295,45.812,1975477,0
2006-07-17,45.695,46.059,45.513,45.785,1872212,0
2006-07-18,46.012,46.652,45.75,46.469,1714231,0
2006-07-19,46.878,47.963,46.786,47.46,1365982,0
2006-07-20,47.29,47.516,46.522,46.522,734952,0
2006-07-21,46.742,46.897,45.951,46.003,1067164,0
2006-07-24,46.049,47.406,46.003,47.29,1334122,0
2006-07-25,47.151,48.417,47.141,48.244,2967937,0
2006-07-26,49.746,50.174,49.373,49.845,3543705,0
2006-07-27,50.065,50.21,49.465,49.746,1195916,0
2006-07-28,49.882,51.293,49.882,51.048,1360267,0
2006-07-31,50.964,50.974,49.891,49.956,1302153,0
2006-08-01,50.065,50.075,49.018,49.255,2051718,0
2006-08-02,50.702,54.716,50.649,54.716,5789432,0
2006-08-03,53.75,54.841,53.524,54.07,2548387,0
2006-08-04,54.56,54.98,53.696,53.986,1445410,0
2006-08-07,54.079,54.378,53.705,53.861,1043327,0
2006-08-08,54.07,54.215,52.705,52.904,1558232,0
2006-08-09,53.132,53.44,52.339,52.476,938299,0
2006-08-10,51.974,52.941,51.793,52.786,1415969,0
2006-08-11,52.54,52.639,51.958,52.067,1373121,0
2006-08-14,52.433,53.068,51.822,51.912,1179772,0
2006-08-15,52.705,54.306,52.532,53.843,1711924,0
2006-08-16,54.233,54.589,53.788,54.145,1289738,0
2006-08-17,54.004,54.615,53.986,54.463,789003,0
2006-08-18,54.463,54.589,54.052,54.277,756488,0
2006-08-21,53.977,54.277,53.524,54.004,546656,0
2006-08-22,54.004,54.444,53.87,54.343,801526,0
2006-08-23,54.343,54.841,53.732,53.88,520728,0
2006-08-24,53.88,53.986,53.177,53.241,807462,0
2006-08-25,53.059,53.779,52.868,53.705,682219,0
2006-08-28,53.74,55.027,53.705,54.661,1590531,0
2006-08-29,54.85,55.291,54.524,55.244,1637333,0
2006-08-30,55.433,56.181,55.106,56.1,1478146,0
2006-08-31,56.39,56.39,55.544,55.688,1520441,0
2006-09-01,55.979,57.311,55.979,56.946,1206905,0
2006-09-05,57.255,57.538,56.627,57.155,1606682,0
2006-09-06,57.064,57.064,55.696,55.865,1134288,0
2006-09-07,55.663,55.798,55.072,55.152,1253045,0
2006-09-08,55.479,56.4,55.345,56.3,966427,0
2006-09-11,56.3,56.918,55.647,56.589,1224921,0
2006-09-12,56.589,56.901,56.271,56.589,1438487,0
2006-09-13,56.501,57.7,56.344,57.683,1138026,0
2006-09-14,57.683,58.075,57.282,57.53,932147,0
2006-09-15,57.938,59.05,57.665,58.866,2413480,0
2006-09-18,59.078,59.313,57.692,57.692,1371033,0
2006-09-19,57.71,58.149,57.009,57.101,1186362,0
2006-09-20,57.301,57.902,57.301,57.574,667830,0
2006-09-21,57.802,58.029,57.455,57.754,978399,0
2006-09-22,57.764,57.965,57.347,57.455,662665,0
2006-09-25,57.754,58.213,57.147,57.965,911713,0
2006-09-26,58.121,58.273,57.62,58.011,1002020,0
2006-09-27,57.62,58.075,57.566,57.746,938412,0
2006-09-28,57.62,57.857,57.246,57.319,967745,0
2006-09-29,57.574,59.931,57.574,59.512,2358222,0
2006-10-02,59.512,59.577,58.029,58.486,1441893,0
2006-10-03,58.256,58.311,55.789,56.236,2866206,0
2006-10-04,56.165,57.392,56.146,57.301,1289080,0
2006-10-05,57.164,57.491,56.437,57.347,1233822,0
2006-10-06,56.937,57.282,56.254,56.409,1026408,0
2006-10-09,56.3,56.427,55.161,55.442,1699180,0
2006-10-10,55.345,56.165,55.345,56.026,1429370,0
2006-10-11,55.893,56.28,55.374,55.911,1162302,0
2006-10-12,55.893,56.718,55.893,56.071,1392896,0
2006-10-13,56.271,57.265,56.201,57.128,1307095,0
2006-10-16,57.538,58.075,57.091,57.7,1077603,0
2006-10-17,57.7,57.764,57.101,57.211,731327,0
2006-10-18,57.665,58.112,57.128,57.955,912815,0
2006-10-19,58.394,60.688,58.394,59.686,2273742,0
2006-10-20,60.079,60.476,58.912,59.322,1447715,0
2006-10-23,58.848,60.307,58.838,60.194,1032562,0
2006-10-24,59.751,59.959,58.548,58.647,1287101,0
2006-10-25,60.166,60.176,58.311,59.276,1545488,0
2006-10-26,59.313,60.833,59.313,60.486,1393667,0
2006-10-27,60.625,60.971,59.967,60.005,826247,0
2006-10-30,59.967,60.44,59.548,59.805,947090,0
2006-10-31,60.314,61.124,59.967,60.352,2060725,0
2006-11-01,60.222,60.379,59.605,59.987,1749058,0
2006-11-02,59.987,60.088,59.414,59.667,1201741,0
2006-11-03,59.987,60.361,59.695,59.877,1020475,0
2006-11-06,60.051,60.625,59.94,60.13,824158,0
2006-11-07,60.079,60.523,59.813,60.097,884143,0
2006-11-08,60.079,60.204,59.76,60.138,1117149,0
2006-11-09,60.204,60.842,59.94,60.231,1161641,0
2006-11-10,59.987,60.486,59.494,60.297,831410,0
2006-11-13,60.297,61.898,60.157,61.871,1365539,0
2006-11-14,61.898,62.445,61.206,62.388,1285015,0
2006-11-15,62.582,63.399,62.299,62.615,1603387,0
2006-11-16,62.944,63.362,62.79,63.08,946210,0
2006-11-17,62.908,63.271,62.599,62.699,710567,0
2006-11-20,62.836,63.662,62.425,63.482,1433763,0
2006-11-21,63.709,63.718,63.117,63.2,916877,0
2006-11-22,63.309,63.718,63.245,63.662,615204,0
2006-11-24,63.581,63.765,63.271,63.473,259268,0
2006-11-27,63.218,63.299,61.252,61.679,1595036,0
2006-11-28,61.214,62.49,61.214,62.352,2026340,0
2006-11-29,62.416,63.154,62.024,63.063,1648318,0
2006-11-30,63.209,63.801,62.643,63.245,2215737,0
2006-12-01,63.954,63.954,62.633,63.08,1191963,0
2006-12-04,63.299,63.926,63.127,63.838,1002898,0
2006-12-05,63.829,64.039,63.228,63.891,913803,0
2006-12-06,63.899,65.267,63.899,65.077,1947132,0
2006-12-07,65.059,65.086,63.555,63.727,975325,0
2006-12-08,63.81,64.175,63.127,63.228,989936,0
2006-12-11,63.228,63.935,63.218,63.399,863268,0
2006-12-12,63.492,64.175,63.262,63.337,1028055,0
2006-12-13,63.81,64.337,63.681,63.973,780654,0
2006-12-14,64.073,64.61,63.528,63.829,760440,0
2006-12-15,63.926,64.282,63.027,63.555,1074744,0
2006-12-18,62.643,63.746,62.643,63.435,1207787,0
2006-12-19,63.347,63.7,63.262,63.627,1018827,0
2006-12-20,63.627,64.183,63.39,64.048,830639,0
2006-12-21,64.219,64.956,63.874,64.146,1080568,0
2006-12-22,64.175,64.584,63.792,63.792,1295013,0
2006-12-26,63.783,64.165,63.681,64.01,407796,0
2006-12-27,64.392,64.584,63.618,63.756,613559,0
2006-12-28,63.435,64.048,63.271,63.765,619600,0
2006-12-29,63.718,63.81,62.662,62.864,759890,0
2007-01-03,62.808,65.349,62.808,64.01,2002062,0
2007-01-04,64.02,64.183,63.218,63.546,1236896,0
2007-01-05,63.127,63.191,62.59,62.609,998833,0
2007-01-08,62.599,62.935,62.124,62.59,818885,0
2007-01-09,62.615,62.798,61.644,62.08,1134619,0
2007-01-10,61.854,62.99,61.479,62.736,896775,0
2007-01-11,62.944,63.653,62.544,63.528,832287,0
2007-01-12,63.271,63.563,62.508,63.146,874364,0
2007-01-16,62.944,63.328,62.615,63.136,909957,0
2007-01-17,63.099,64.337,62.633,64.209,1523405,0
2007-01-18,63.899,64.722,63.546,64.337,2179151,0
2007-01-19,64.392,65.049,64.382,64.938,1077603,0
2007-01-22,64.82,65.464,64.545,65.312,1358179,0
2007-01-23,65.173,66.084,65.086,65.866,1449913,0
2007-01-24,65.729,65.996,65.385,65.885,723310,0
2007-01-25,65.996,66.084,65.111,65.376,1220639,0
2007-01-26,65.455,65.866,64.065,64.401,1059256,0
2007-01-29,64.484,65.294,64.363,64.845,1169993,0
2007-01-30,64.837,65.086,64.175,64.264,884579,0
2007-01-31,64.219,65.473,64.099,65.137,1049919,0
2007-02-01,65.492,66.129,65.402,66.093,1237337,0
2007-02-02,66.093,66.368,65.838,65.968,806252,0
2007-02-05,65.739,66.148,65.437,65.623,638827,0
2007-02-06,65.904,66.129,65.549,66.093,741875,0
2007-02-07,66.093,67.36,65.648,67.315,1743896,0
2007-02-08,67.223,69.262,67.223,68.124,1867377,0
2007-02-09,68.27,68.497,67.05,67.095,1599317,0
2007-02-12,66.633,67.085,65.294,65.385,2144923,0
2007-02-13,65.393,65.631,64.457,64.584,3100054,0
2007-02-14,64.722,65.704,64.693,65.247,1786985,0
2007-02-15,65.402,65.767,65.03,65.358,1022455,0
2007-02-16,65.086,66.221,65.021,66.157,1437829,0
2007-02-20,66.119,66.339,65.586,66.176,1469795,0
2007-02-21,66.167,66.176,64.574,64.82,2121810,0
2007-02-22,64.493,64.501,62.563,62.615,3627194,0
2007-02-23,62.808,62.808,60.723,61.377,5193012,0
2007-02-26,60.759,60.861,57.812,59.503,5754918,0
2007-02-27,59.632,60.166,57.991,59.06,4527489,0
2007-02-28,59.06,59.768,58.495,58.912,3519208,0
2007-03-01,58.712,60.678,57.356,60.213,4104273,0
2007-03-02,60.533,62.124,59.714,60.166,4153971,0
2007-03-05,59.596,59.859,58.539,58.712,3045500,0
2007-03-06,59.313,60.147,58.848,59.813,3478887,0
2007-03-07,59.714,60.079,58.876,59.176,2673735,0
2007-03-08,59.714,60.231,59.031,59.448,2119278,0
2007-03-09,59.624,59.76,58.712,59.012,2946183,0
2007-03-12,58.83,58.838,57.7,57.867,3252691,0
2007-03-13,57.402,57.409,53.387,54.215,14753777,0
2007-03-14,54.434,55.272,53.713,54.823,7271753,0
2007-03-15,54.98,58.522,54.925,57.812,7257142,0
2007-03-16,58.522,59.424,57.366,57.53,6326093,0
2007-03-19,58.504,58.957,57.566,58.513,4325679,0
2007-03-20,58.239,58.803,58.056,58.647,2915754,0
2007-03-21,59.069,60.505,58.53,60.412,2455886,0
2007-03-22,59.239,60.733,59.239,60.387,2505103,0
2007-03-23,60.352,60.57,59.605,59.686,1968664,0
2007-03-26,59.448,59.458,58.075,58.712,2739433,0
2007-03-27,58.347,58.457,57.202,57.282,3760894,0
2007-03-28,57.183,57.183,55.865,55.997,5302456,0
2007-03-29,56.165,56.555,55.743,56.519,2932124,0
2007-03-30,56.528,56.937,56.173,56.491,2686262,0
2007-04-02,56.473,56.69,55.611,55.779,3439557,0
2007-04-03,55.818,56.309,55.388,55.883,2790186,0
2007-04-04,55.883,55.927,55.471,55.573,2232437,0
2007-04-05,55.433,55.706,55.124,55.629,1991405,0
2007-04-09,55.629,56.318,55.573,56.236,2715047,0
2007-04-10,56.263,56.327,54.623,54.783,4039167,0
2007-04-11,54.943,55.234,54.532,55.171,3885404,0
2007-04-12,55.3,56.528,55.064,56.454,5936423,0
2007-04-13,56.7,57.301,56.546,57.164,5608713,0
2007-04-16,59.157,59.877,58.249,59.821,8659705,0
2007-04-17,60.147,64.974,60.088,62.263,12333151,0
2007-04-18,61.441,62.808,60.486,61.807,4651646,0
2007-04-19,61.714,62.59,61.28,61.879,1924719,0
2007-04-20,62.699,62.699,61.415,61.97,2171387,0
2007-04-23,62.033,62.316,61.023,61.069,2486646,0
2007-04-24,62.117,63.546,61.29,61.888,3818100,0
2007-04-25,63.445,64.165,60.55,62.316,5006197,0
2007-04-26,62.089,62.499,61.67,61.845,2072810,0
2007-04-27,61.317,61.798,60.842,61.087,2289890,0
2007-04-30,61.387,61.387,60.122,60.186,1912526,0
2007-05-01,60.186,60.56,59.313,59.596,3204013,0
2007-05-02,59.367,60.352,59.166,60.166,2489369,0
2007-05-03,60.25,61.161,59.949,60.403,2376181,0
2007-05-04,60.852,61.177,60.371,60.933,2273593,0
2007-05-07,60.805,60.805,59.485,59.676,2182121,0
2007-05-08,59.448,62.388,59.395,62.107,3547440,0
2007-05-09,61.898,62.98,61.307,62.445,2795804,0
2007-05-10,61.636,62.544,60.915,60.915,2347278,0
2007-05-11,60.942,62.316,60.741,61.988,1595642,0
2007-05-14,61.761,62.508,61.479,61.862,1809919,0
2007-05-15,61.862,62.272,60.861,60.877,2306709,0
2007-05-16,60.678,62.107,60.678,62.051,1970191,0
2007-05-17,62.061,62.061,60.906,61.087,2388325,0
2007-05-18,61.087,61.807,60.842,61.598,1501014,0
2007-05-21,61.898,62.79,61.67,62.134,2173770,0
2007-05-22,62.143,62.324,61.415,61.935,1952669,0
2007-05-23,62.582,65.694,62.445,65.64,6541197,0
2007-05-24,65.802,67.076,63.454,63.636,3254327,0
2007-05-25,63.727,64.401,63.309,63.563,1623598,0
2007-05-29,63.563,64.565,63.454,64.501,1981466,0
2007-05-30,63.746,66.11,63.281,66.05,3323113,0
2007-05-31,66.059,66.358,63.347,63.399,3547880,0
2007-06-01,64.039,64.192,62.736,62.917,2524109,0
2007-06-04,63.164,65.219,63.164,64.645,2901251,0
2007-06-05,64.282,65.821,63.627,64.048,4608342,0
2007-06-06,65.219,65.238,63.864,64.382,2766898,0
2007-06-07,64.363,64.382,62.416,62.527,3500525,0
2007-06-08,62.033,62.518,61.487,62.518,2463620,0
2007-06-11,62.518,62.917,62.253,62.308,1566911,0
2007-06-12,62.19,62.199,60.777,60.805,3087464,0
2007-06-13,60.99,61.032,59.624,60.823,3071972,0
2007-06-14,60.823,61.497,60.805,60.961,1440763,0
2007-06-15,61.497,62.006,61.46,61.598,2317026,0
2007-06-18,62.033,62.08,60.852,60.99,1965258,0
2007-06-19,60.514,61.06,60.113,60.99,1765095,0
2007-06-20,60.99,61.077,58.282,58.476,5215314,0
2007-06-21,58.476,58.601,56.627,58.249,7255380,0
2007-06-22,57.812,58.075,57.501,57.683,4527489,0
2007-06-25,57.754,57.83,55.188,55.639,5336144,0
2007-06-26,57.036,57.091,55.927,56.491,6483947,0
2007-06-27,56.354,57.255,55.161,56.956,7182166,0
2007-06-28,57.091,57.319,56.318,56.918,3574458,0
2007-06-29,56.918,57.728,55.979,56.618,6071880,0
2007-07-02,56.627,57.073,55.179,56.473,3465881,0
2007-07-03,56.491,56.69,55.272,55.424,3091856,0
2007-07-05,55.433,56.053,54.971,55.918,2751626,0
2007-07-06,57.802,57.982,55.979,56.7,2775147,0
2007-07-09,56.519,56.69,55.388,55.979,3143159,0
2007-07-10,55.254,55.706,54.197,54.971,5146760,0
2007-07-11,54.933,55.696,54.868,55.424,3338819,0
2007-07-12,55.424,55.688,54.999,55.688,4456851,0
2007-07-13,55.979,57.11,55.696,56.992,3462742,0
2007-07-16,56.891,56.908,55.602,55.639,2513014,0
2007-07-17,55.846,56.254,55.225,55.327,2731631,0
2007-07-18,54.651,54.832,52.705,54.215,7170132,0
2007-07-19,55.452,55.452,53.87,54.145,3189536,0
2007-07-20,53.713,53.88,52.795,53.45,5392791,0
2007-07-23,53.933,54.463,53.369,53.614,4916168,0
2007-07-24,53.251,53.251,50.693,50.921,6971949,0
2007-07-25,50.893,53.077,50.509,52.212,7390188,0
2007-07-26,51.43,51.703,49.345,50.358,7154204,0
2007-07-27,50.518,51.202,49.518,50.075,4258276,0
2007-07-30,49.255,50.237,48.627,49.636,4976918,0
2007-07-31,50.065,51.194,48.7,48.974,6942570,0
2007-08-01,49.154,50.602,47.388,50.418,10203596,0
2007-08-02,49.599,53.022,49.599,52.113,10139150,0
2007-08-03,51.966,51.993,48.48,48.48,8995113,0
2007-08-06,48.563,49.392,47.653,49.272,6379362,0
2007-08-07,48.845,51.102,48.281,50.856,6075182,0
2007-08-08,51.63,54.514,50.974,53.123,7253311,0
2007-08-09,50.393,53.223,50.065,51.659,6058393,0
2007-08-10,50.518,50.729,47.963,49.792,7582258,0
2007-08-13,50.964,51.247,47.36,47.707,6630841,0
2007-08-14,47.707,48.171,44.648,45.495,12647580,0
2007-08-15,44.875,45.925,43.775,44.767,9730518,0
2007-08-16,43.703,45.586,39.771,44.786,18548095,0
2007-08-17,46.259,48.898,43.138,45.495,9808275,0
2007-08-20,44.875,45.021,41.098,41.774,15078736,0
2007-08-21,40.88,43.919,40.525,42.592,12561989,0
2007-08-22,42.801,43.956,42,42.399,8670909,0
2007-08-23,42.981,43.785,41.782,42.09,7486417,0
2007-08-24,41.782,42.582,41.782,42.282,6554924,0
2007-08-27,42.053,42.839,41.79,42.009,4687334,0
2007-08-28,41.561,42.492,40.698,40.808,4324799,0
2007-08-29,41.327,41.909,40.608,41.909,3344643,0
2007-08-30,41.363,41.956,40.551,41.045,3492622,0
2007-08-31,41.88,42.193,41.173,41.735,3748478,0
2007-09-04,41.646,42.602,41.508,42.08,5683199,0
2007-09-05,41.782,41.965,40.743,40.916,4821579,0
2007-09-06,41.38,42.371,40.834,41.899,2975310,0
2007-09-07,40.961,41.252,40.253,40.307,4668548,0
2007-09-10,40.726,41.027,40.051,40.186,3419896,0
2007-09-11,40.27,41.144,40.234,40.525,3632036,0
2007-09-12,40.342,40.808,40.133,40.289,2831605,0
2007-09-13,40.515,41.207,39.596,40.78,4537405,0
2007-09-14,40.205,41.755,39.522,40.398,3134814,0
2007-09-17,40.451,40.77,38.61,39.024,3373977,0
2007-09-18,39.142,43.572,39.142,42.962,9969001,0
2007-09-19,43.646,45.504,43.522,44.329,5168888,0
2007-09-20,44.329,44.931,43.175,43.402,3711778,0
2007-09-21,43.494,44.394,43.383,44.002,3202045,0
2007-09-24,44.175,44.213,42.354,42.876,4536056,0
2007-09-25,42.492,42.801,41.608,41.936,4041693,0
2007-09-26,41.79,43.364,41.098,43.138,4967470,0
2007-09-27,43.383,46.751,43.212,45.849,7945627,0
2007-09-28,45.605,46.732,45.331,45.878,4043561,0
2007-10-01,45.878,47.908,45.448,47.899,3842632,0
2007-10-02,47.881,49.064,47.243,48.235,8110304,0
2007-10-03,48.032,50.964,47.835,49.081,6374978,0
2007-10-04,49.335,49.455,47.051,47.562,4262728,0
2007-10-05,47.59,48.871,47.46,48.061,3791327,0
2007-10-08,47.854,48.254,46.742,46.915,2957832,0
2007-10-09,46.989,47.132,45.986,47.06,3154807,0
2007-10-10,46.954,47.179,45.704,46.124,2962333,0
2007-10-11,46.522,46.661,44.074,44.749,4245370,0
2007-10-12,44.875,45.65,44.638,44.967,2182817,0
2007-10-15,44.795,44.795,43.582,43.884,3535358,0
2007-10-16,43.598,43.72,42.927,43.494,2712298,0
2007-10-17,43.775,43.993,42.326,43.054,4007197,0
2007-10-18,43.054,43.185,42.564,42.876,2734047,0
2007-10-19,42.829,43.307,42.08,42.201,3862623,0
2007-10-22,41.561,43.421,41.417,42.546,3015396,0
2007-10-23,43.299,43.607,42.645,43.129,3593910,0
2007-10-24,41.716,42.801,40.698,41.807,9564501,0
2007-10-25,40.451,41.542,39.442,39.442,8843609,0
2007-10-26,40.28,40.561,36.866,39.495,14139995,0
2007-10-29,39.971,40.115,38.921,39.407,3382983,0
2007-10-30,39.417,40.051,39.151,39.37,2416670,0
2007-10-31,39.641,40.551,39.25,39.799,4181764,0
2007-11-01,39.37,39.596,38.093,38.251,4631302,0
2007-11-02,38.14,38.276,36.931,37.366,6047602,0
2007-11-05,37.313,37.723,36.529,37.248,5604638,0
2007-11-06,37.285,37.595,35.4,37.411,7642354,0
2007-11-07,36.519,36.857,35.274,35.499,11350458,0
2007-11-08,35.673,35.718,33.679,34.627,9518466,0
2007-11-09,33.906,36.003,33.906,35.181,6652923,0
2007-11-12,35.189,37.33,35.001,36.047,6690871,0
2007-11-13,36.418,37.839,36.418,37.723,5128248,0
2007-11-14,37.858,37.957,35.975,36.229,5765045,0
2007-11-15,36.229,36.337,34.236,34.453,7740848,0
2007-11-16,34.582,35.064,33.906,34.69,5114844,0
2007-11-19,36.211,36.211,33.489,33.598,6464972,0
2007-11-20,33.726,33.726,32.315,33.37,8991903,0
2007-11-21,33.162,33.226,32.414,32.579,5425700,0
2007-11-23,32.861,34.088,32.623,33.898,1595451,0
2007-11-26,34.143,34.143,32.551,32.598,2982419,0
2007-11-27,32.833,33.197,31.904,32.216,4657075,0
2007-11-28,32.542,34.819,32.542,34.398,4903751,0
2007-11-29,34.352,34.352,32.915,33.278,3628767,0
2007-11-30,34.097,36.548,34.097,34.282,5350585,0
2007-12-03,34.681,34.908,33.115,33.343,4113418,0
2007-12-04,33.207,33.407,32.451,33.152,3709572,0
2007-12-05,33.679,34.591,33.434,34.518,3929452,0
2007-12-06,34.763,36.019,33.799,35.929,5172405,0
2007-12-07,36.064,37.157,35.956,36.347,4990784,0
2007-12-10,36.746,38.311,36.364,37.295,3543206,0
2007-12-11,37.585,37.585,35.611,35.682,4002997,0
2007-12-12,36.558,37.366,34.582,34.955,6053160,0
2007-12-13,34.926,35.118,34.016,35.008,4772213,0
2007-12-14,35.091,35.771,34.425,35.027,3984046,0
2007-12-17,34.946,34.955,33.861,34.016,3959488,0
2007-12-18,34.336,35.027,34.207,34.863,4445608,0
2007-12-19,35.144,35.31,34.198,34.599,3524228,0
2007-12-20,34.791,34.791,33.389,33.943,7075503,0
2007-12-21,34.407,34.717,33.553,33.817,5191059,0
2007-12-24,33.817,34.627,33.771,34.343,1278964,0
2007-12-26,34.134,34.162,32.815,33.434,2977338,0
2007-12-27,33.189,33.589,32.797,32.853,2375139,0
2007-12-28,32.871,33.162,32.525,32.639,3056921,0
2007-12-31,32.677,32.995,32.132,32.497,2714309,0
2008-01-02,32.843,32.843,31.606,31.914,3666924,0
2008-01-03,32.279,32.279,31.059,31.194,3374345,0
2008-01-04,30.948,30.948,29.804,30.257,5374798,0
2008-01-07,30.495,31.54,30.267,31.212,4675751,0
2008-01-08,31.432,32.269,30.311,30.311,4793136,0
2008-01-09,30.449,30.976,29.51,30.203,5178503,0
2008-01-10,30.193,32.289,29.647,31.767,6630831,0
2008-01-11,31.54,32.049,30.912,31.869,4597193,0
2008-01-14,32.395,32.986,32.233,32.743,4024935,0
2008-01-15,32.824,34.088,31.767,32.551,6997502,0
2008-01-16,32.34,34.29,32.014,33.216,6987232,0
2008-01-17,33.253,33.916,31.504,31.741,7143537,0
2008-01-18,31.977,32.004,29.91,30.611,8082740,0
2008-01-22,29.274,31.413,28.8,31.276,10232760,0
2008-01-23,30.293,32.615,29.547,32.404,12458064,0
2008-01-24,32.668,34.591,32.668,33.351,7667667,0
2008-01-25,33.753,34.591,32.668,32.779,4447818,0
2008-01-28,33.061,33.162,31.785,32.197,5206079,0
2008-01-29,32.461,32.907,31.632,32.752,3076176,0
2008-01-30,32.677,33.296,31.814,31.895,5276481,0
2008-01-31,31.458,32.366,30.348,31.66,10389820,0
2008-02-01,31.795,33.061,31.712,32.752,5275580,0
2008-02-04,32.25,33.162,31.968,32.041,3627880,0
2008-02-05,32.095,32.151,30.858,30.912,4837346,0
2008-02-06,31.578,31.843,30.329,30.503,4175310,0
2008-02-07,31.032,33.799,31.032,33.679,13651239,0
2008-02-08,34.236,34.726,32.525,32.807,6264271,0
2008-02-11,32.733,33.417,31.795,33.07,4128956,0
2008-02-12,34.791,35.854,33.452,35.144,9275686,0
2008-02-13,35.347,36.248,35.11,35.975,5721816,0
2008-02-14,35.691,36.782,35.027,35.101,3981446,0
2008-02-15,35.091,35.629,34.462,35.31,2975951,0
2008-02-19,35.656,35.873,34.763,34.955,1935977,0
2008-02-20,34.717,35.584,34.124,35.584,2247519,0
2008-02-21,35.771,36.39,34.863,35.035,3762122,0
2008-02-22,35.045,35.391,34.016,34.863,2401478,0
2008-02-25,34.946,35.584,34.453,35.418,4006951,0
2008-02-26,35.31,39.043,35.31,38.514,8165336,0
2008-02-27,38.205,38.232,37.183,37.393,3471144,0
2008-02-28,36.957,37.322,36.165,36.866,2617087,0
2008-02-29,36.383,36.383,34.407,34.572,3894552,0
2008-03-03,33.278,34.444,33.278,34.124,3082760,0
2008-03-04,33.87,34.273,33.089,34.097,3001543,0
2008-03-05,34.317,34.955,33.571,34.217,2825770,0
2008-03-06,33.879,34.115,32.323,32.743,5128566,0
2008-03-07,32.25,33.825,32.086,32.743,3758779,0
2008-03-10,32.833,33.143,32.25,32.315,3878297,0
2008-03-11,31.904,32.178,30.155,32.032,12019451,0
2008-03-12,31.495,32.307,31.122,31.341,4259727,0
2008-03-13,30.938,32.323,30.184,31.531,4700416,0
2008-03-14,31.44,31.678,29.519,29.884,5903731,0
2008-03-17,28.729,29.821,28.345,29.185,4961987,0
2008-03-18,29.683,32.142,29.683,32.142,5464359,0
2008-03-19,32.358,32.752,30.629,30.629,2836986,0
2008-03-20,30.948,32.542,30.629,32.48,6835461,0
2008-03-24,32.677,33.624,32.677,33.37,2945020,0
2008-03-25,33.452,33.799,32.769,33.334,3238801,0
2008-03-26,33.042,33.66,32.658,33.571,3416687,0
2008-03-27,33.679,34.134,32.752,32.752,2608673,0
2008-03-28,33.606,33.606,31.869,31.885,1829308,0
2008-03-31,31.824,32.289,31.466,31.703,1750265,0
2008-04-01,31.914,33.697,31.914,33.697,3397524,0
2008-04-02,33.753,35.001,33.434,34.217,2432552,0
2008-04-03,34.035,34.453,33.389,33.825,3001767,0
2008-04-04,33.762,34.726,33.398,34.545,3583840,0
2008-04-07,34.653,35.008,34.179,34.809,2503209,0
2008-04-08,34.591,35.083,34.572,34.735,2239015,0
2008-04-09,34.827,34.899,33.743,33.879,3432581,0
2008-04-10,33.624,34.189,33.498,33.762,2176337,0
2008-04-11,33.287,33.561,32.315,32.48,3837108,0
2008-04-14,32.489,32.489,31.712,31.804,2260415,0
2008-04-15,31.96,32.489,31.239,32.331,3142432,0
2008-04-16,32.677,33.334,32.525,33.179,2257249,0
2008-04-17,32.951,34.37,32.668,34.08,2214231,0
2008-04-18,35.001,35.045,34.352,34.681,2394946,0
2008-04-21,34.226,34.326,33.489,34.007,2124551,0
2008-04-22,34.124,34.124,33.061,33.234,2719136,0
2008-04-23,34.124,35.819,33.389,34.097,6910294,0
2008-04-24,34.273,34.717,33.652,33.78,3836465,0
2008-04-25,33.879,34.317,33.287,34.016,6696307,0
2008-04-28,34.115,34.198,33.324,33.735,3549490,0
2008-04-29,33.452,34.708,33.243,34.491,4011157,0
2008-04-30,34.499,34.717,33.544,33.642,3445367,0
2008-05-01,33.47,35.79,33.444,35.127,3486679,0
2008-05-02,35.629,36.146,35.383,35.845,2767603,0
2008-05-05,35.499,35.845,35.127,35.4,1928998,0
2008-05-06,35.301,36.446,34.871,36.374,2557218,0
2008-05-07,35.301,37.385,34.871,36.736,1902350,0
2008-05-08,36.127,36.619,35.547,35.79,2122614,0
2008-05-09,35.673,36.483,35.48,35.901,1973655,0
2008-05-12,35.763,37.521,35.71,37.313,3274438,0
2008-05-13,37.766,39.221,37.53,38.893,6386587,0
2008-05-14,39.124,39.831,38.885,39.513,3325006,0
2008-05-15,39.231,40.798,38.893,40.588,4102460,0
2008-05-16,40.726,41.233,40.186,40.961,7749231,0
2008-05-19,40.761,42.201,40.644,41.664,6294758,0
2008-05-20,41.243,41.28,39.67,39.961,5048611,0
2008-05-21,39.297,39.297,32.995,33.598,37035280,0
2008-05-22,32.178,32.534,30.193,31.413,26354836,0
2008-05-23,30.593,31.587,30.165,31.094,9722007,0
2008-05-27,30.858,32.086,30.321,31.741,6311771,0
2008-05-28,31.721,33.526,31.721,32.951,6802365,0
2008-05-29,32.897,34.198,32.724,34.08,4289319,0
2008-05-30,34.255,34.255,33.579,33.753,3474675,0
2008-06-02,33.553,33.972,32.623,33.36,3355835,0
2008-06-03,33.425,35.171,33.216,35.001,6586667,0
2008-06-04,34.772,37.456,34.435,36.072,10776009,0
2008-06-05,36.136,37.957,35.956,37.666,5336872,0
2008-06-06,37.221,37.285,35.574,35.62,3618469,0
2008-06-09,34.853,36.146,34.453,34.69,3943040,0
2008-06-10,34.435,36.347,34.37,36.037,3897840,0
2008-06-11,35.509,36.456,34.627,35.001,3989955,0
2008-06-12,35.547,36.383,35.265,35.763,3377143,0
2008-06-13,36.117,36.638,35.153,36.165,3178900,0
2008-06-16,35.994,36.328,35.4,36.019,3230368,0
2008-06-17,36.286,36.567,34.681,34.69,2883136,0
2008-06-18,34.444,34.809,33.825,34.462,2847630,0
2008-06-19,34.37,35.11,33.287,35.045,3744384,0
2008-06-20,34.726,35.091,33.697,34.518,3221128,0
2008-06-23,34.644,34.726,33.052,33.243,3095097,0
2008-06-24,32.779,33.398,31.986,32.366,5380182,0
2008-06-25,32.404,33.943,32.279,33.269,3181234,0
2008-06-26,32.779,32.779,31.804,31.869,3395962,0
2008-06-27,31.466,32.049,31.15,31.614,5526697,0
2008-06-30,31.377,32.366,31.003,31.351,4593669,0
2008-07-01,28.993,31.695,28.71,30.885,9423913,0
2008-07-02,30.948,31.795,30.321,30.449,6709102,0
2008-07-03,30.648,31.086,29.884,30.894,3673994,0
2008-07-07,31.086,31.522,29.72,30.105,7279574,0
2008-07-08,29.401,30.876,28.673,30.449,9202555,0
2008-07-09,30.431,31.314,29.226,29.547,5683163,0
2008-07-10,28.208,30.105,27.761,29.965,7289536,0
2008-07-11,29.556,29.848,26.805,28.217,14967859,0
2008-07-14,28.547,29.556,28.127,28.372,5736553,0
2008-07-15,28.073,29.038,27.135,28.191,12010517,0
2008-07-16,28.217,30.449,27.991,30.248,8338451,0
2008-07-17,30.486,32.004,30.367,31.668,6603824,0
2008-07-18,31.924,32.507,31.597,31.986,6637325,0
2008-07-21,31.804,32.216,30.885,31.086,4141754,0
2008-07-22,30.503,32.658,29.956,32.507,5759152,0
2008-07-23,32.404,33.589,32.132,32.743,7428646,0
2008-07-24,33.67,33.67,30.948,31.14,3869965,0
2008-07-25,31.522,31.914,30.832,31.059,3483272,0
2008-07-28,31.003,31.758,30.402,30.54,4269597,0
2008-07-29,30.503,32.925,30.503,32.907,5106565,0
2008-07-30,34.162,35.045,31.341,32.077,9414088,0
2008-07-31,31.606,32.724,31.15,31.685,4136622,0
2008-08-01,32.187,32.551,30.794,32.414,4396795,0
2008-08-04,33.624,33.642,32.004,33.023,4723120,0
2008-08-05,33.579,34.644,33.098,34.582,5088602,0
2008-08-06,34.389,34.991,33.66,34.991,5866021,0
2008-08-07,34.69,35.274,34.08,34.462,3627041,0
2008-08-08,34.37,36.109,34.255,35.829,3947034,0
2008-08-11,35.383,37.058,35.136,36.765,7436520,0
2008-08-12,36.374,36.666,35.018,35.153,6418165,0
2008-08-13,34.681,35.118,33.962,34.837,8349405,0
2008-08-14,34.134,35.975,34.134,35.845,5014530,0
2008-08-15,35.854,37.276,35.845,36.437,5901442,0
2008-08-18,36.583,36.583,35.073,35.246,6931731,0
2008-08-19,34.982,35.001,33.707,34.207,4474801,0
2008-08-20,34.198,34.819,33.36,33.571,5652586,0
2008-08-21,33.115,34.255,32.995,33.962,2839773,0
2008-08-22,34.245,35.629,34.245,35.611,3588139,0
2008-08-25,35.355,35.355,34.317,34.617,2589898,0
2008-08-26,34.172,35.001,34.172,34.908,1805269,0
2008-08-27,34.753,36.003,34.545,36.003,3608524,0
2008-08-28,36.028,37.157,35.736,36.883,3885863,0
2008-08-29,36.258,37.429,36.229,37.012,2969474,0
2008-09-02,37.358,39.202,37.221,37.411,4974147,0
2008-09-03,36.893,37.639,36.529,37.549,2576817,0
2008-09-04,37.129,37.774,36.109,36.238,3665048,0
2008-09-05,35.845,36.39,34.599,35.682,5257374,0
2008-09-08,37.766,38.62,37.148,37.793,6872247,0
2008-09-09,37.42,38.602,36.011,36.011,4784620,0
2008-09-10,36.183,36.428,34.526,35.518,4701260,0
2008-09-11,35.518,35.718,33.879,35.701,4750823,0
2008-09-12,34.863,35.673,34.536,35.153,3222832,0
2008-09-15,33.571,34.801,32.907,32.951,6490928,0
2008-09-16,32.197,33.861,31.614,33.861,6915812,0
2008-09-17,32.942,33.624,30.741,31.051,7245160,0
2008-09-18,31.476,33.314,29.384,33.314,11186028,0
2008-09-19,35.364,36.399,32.579,32.897,13287467,0
2008-09-22,34.591,34.591,31.212,31.323,5779561,0
2008-09-23,31.622,31.651,30.976,31.229,3781330,0
2008-09-24,31.54,31.843,30.239,31.285,2816690,0
2008-09-25,31.449,31.862,30.257,30.858,3028684,0
2008-09-26,30.531,31.314,29.857,30.221,3230422,0
2008-09-29,29.593,31.266,28.237,28.237,3865259,0
2008-09-30,29.12,31.531,27.309,30.948,4765480,0
2008-10-01,30.912,30.912,28.766,29.128,2046143,0
2008-10-02,29.673,30.476,27.334,27.417,2870435,0
2008-10-03,28.556,29.83,26.954,27.309,3347201,0
2008-10-06,26.398,27.29,25.486,25.743,4307953,0
2008-10-07,25.806,27.3,25.107,25.107,4676399,0
2008-10-08,24.349,26.38,23.666,24.577,4373522,0
2008-10-09,24.751,24.76,21.472,21.772,6602626,0
2008-10-10,19.808,21.725,18.468,21.173,7933244,0
2008-10-13,22.539,22.757,21.572,22.595,5760140,0
2008-10-14,23.541,25.379,23.541,25.196,6572769,0
2008-10-15,24.313,24.823,22.193,22.229,4595904,0
2008-10-16,22.41,22.939,21.065,22.774,4621543,0
2008-10-17,20.645,23.666,20.645,22.719,4846119,0
2008-10-20,22.783,24.132,22.302,23.895,2647302,0
2008-10-21,23.549,23.713,21.789,22.119,3561719,0
2008-10-22,20.946,21.463,18.26,19.671,7732019,0
2008-10-23,19.436,19.86,17.887,19.241,6436036,0
2008-10-24,17.422,18.934,17.15,17.56,5899435,0
2008-10-27,17.012,18.197,16.35,16.35,4300091,0
2008-10-28,16.869,18.76,16.157,18.76,7290043,0
2008-10-29,18.169,20.417,17.878,19.163,5839255,0
2008-10-30,20.234,22.036,19.661,21.818,5900959,0
2008-10-31,21.591,23.748,21.29,23.3,4280431,0
2008-11-03,23.186,23.713,22.886,23.212,2792405,0
2008-11-04,23.594,24.477,22.511,23.093,4622141,0
2008-11-05,22.338,22.965,20.918,21.073,3441853,0
2008-11-06,20.407,21.902,20.382,20.61,3344052,0
2008-11-07,20.763,21.508,20.4,20.946,1950406,0
2008-11-10,21.136,21.62,19.25,19.499,1998739,0
2008-11-11,19.163,19.68,18.295,18.853,3836128,0
2008-11-12,18.496,18.587,17.321,17.395,4183277,0
2008-11-13,17.648,20.262,17.074,20.16,8081569,0
2008-11-14,19.68,19.954,17.54,17.595,4592783,0
2008-11-17,17.403,18.132,16.877,17.188,4924458,0
2008-11-18,16.85,17.451,16.429,17.395,6309410,0
2008-11-19,17.366,17.366,15.555,15.701,5043861,0
2008-11-20,15.303,16.323,14.026,14.228,5101344,0
2008-11-21,14.71,18.004,14.091,16.176,5526418,0
2008-11-24,16.985,18.406,16.048,18.205,4478138,0
2008-11-25,18.733,18.733,16.729,18.187,4639088,0
2008-11-26,17.832,19.541,17.488,19.389,3878311,0
2008-11-28,19.35,19.782,18.368,19.763,1705270,0
2008-12-01,19.153,19.324,17.056,17.14,3612263,0
2008-12-02,16.821,18.668,16.703,18.561,3787733,0
2008-12-03,17.968,19.634,17.733,19.531,3396442,0
2008-12-04,19.033,20.645,18.742,19.144,3497947,0
2008-12-05,18.977,20.281,17.978,20.143,2600277,0
2008-12-08,20.655,21.263,20.499,21.09,3004810,0
2008-12-09,20.309,21.109,19.954,20.216,2671420,0
2008-12-10,20.337,21.082,19.709,20.4,1671304,0
2008-12-11,19.643,20.664,18.977,19.26,2349213,0
2008-12-12,18.696,19.324,18.251,19.25,3446791,0
2008-12-15,19.216,19.508,18.041,18.352,2837322,0
2008-12-16,18.889,19.699,18.544,19.634,5459170,0
2008-12-17,19.26,20.672,18.751,19.944,3110017,0
2008-12-18,20.045,20.445,19.436,19.799,3739798,0
2008-12-19,19.936,21.208,19.569,20.954,5444806,0
2008-12-22,21.309,21.309,19.27,19.888,4320842,0
2008-12-23,20.026,20.272,18.853,19.051,4513576,0
2008-12-24,19.097,19.198,18.387,18.977,986575,0
2008-12-26,19.061,19.515,18.544,18.715,1834525,0
2008-12-29,18.706,18.751,17.897,18.061,2972156,0
2008-12-30,18.095,18.304,17.897,18.269,3605041,0
2008-12-31,18.232,18.524,17.842,18.286,3266811,0
2009-01-02,18.806,20.526,18.215,20.17,4597529,0
2009-01-05,19.971,20.337,19.456,20.179,4182418,0
2009-01-06,20.391,21.338,20.272,20.918,4470792,0
2009-01-07,20.572,20.981,20.445,20.717,3134622,0
2009-01-08,20.554,20.68,19.869,20.619,3853784,0
2009-01-09,20.717,21.254,20.355,20.962,4374401,0
2009-01-12,20.853,21.182,20.535,20.927,3999189,0
2009-01-13,20.601,21.165,20.499,20.962,4431411,0
2009-01-14,20.436,22.11,20.345,21.668,8036978,0
2009-01-15,21.572,21.695,19.744,20.445,10463532,0
2009-01-16,21.227,21.384,19.014,19.472,11520475,0
2009-01-20,19.56,19.936,17.677,17.786,6836170,0
2009-01-21,18.515,18.996,17.313,18.853,6634319,0
2009-01-22,18.862,19.736,18.387,19.173,5719407,0
2009-01-23,18.46,19.709,18.378,19.241,3991698,0
2009-01-26,19.643,19.888,18.696,19.153,4728780,0
2009-01-27,19.389,20.188,19.033,20.063,4887958,0
2009-01-28,20.197,21.437,20.17,21.309,4707724,0
2009-01-29,20.699,21.208,19.916,20.008,4346063,0
2009-01-30,20.29,20.479,19.232,19.499,5866903,0
2009-02-02,18.88,19.773,18.853,19.597,3094978,0
2009-02-03,19.508,20.091,19.163,19.808,3789812,0
2009-02-04,19.989,20.78,19.597,20.134,5036785,0
2009-02-05,20.391,22.202,20.081,21.109,6411987,0
2009-02-06,21.173,22.728,21.047,22.621,5714342,0
2009-02-09,22.612,23.029,22.256,22.737,3726175,0
2009-02-10,22.4,24.012,22.166,22.53,7796352,0
2009-02-11,22.692,22.812,22.071,22.595,4697014,0
2009-02-12,21.994,22.174,20.872,21.809,5642839,0
2009-02-13,21.668,22.312,20.736,21.725,6044294,0
2009-02-17,20.79,21.649,20.707,20.845,4432668,0
2009-02-18,20.962,21.3,20.127,20.299,5185518,0
2009-02-19,20.535,21.073,19.989,20.091,4381410,0
2009-02-20,19.606,19.625,16.774,17.441,17447431,0
2009-02-23,18.286,18.286,16.148,16.285,9985201,0
2009-02-24,16.313,16.976,16.067,16.84,9509688,0
2009-02-25,16.421,16.96,15.929,16.447,8683875,0
2009-02-26,16.719,17.159,16.266,16.393,6199066,0
2009-02-27,15.92,16.651,15.92,16.34,5420591,0
2009-03-02,16.029,16.12,15.029,15.057,7195678,0
2009-03-03,15.393,15.684,14.335,14.691,6743942,0
2009-03-04,14.992,15.63,14.663,15.274,9375693,0
2009-03-05,14.765,15.155,14.681,14.891,7309020,0
2009-03-06,15.075,15.075,14.174,14.601,7235780,0
2009-03-09,14.317,15.164,14.282,14.681,4353905,0
2009-03-10,15.065,16.438,14.856,16.421,6130966,0
2009-03-11,16.304,16.549,15.758,16.275,5647247,0
2009-03-12,16.294,16.633,15.792,16.549,6132323,0
2009-03-13,16.576,16.765,16.203,16.624,4867219,0
2009-03-16,16.85,17.188,16.369,16.474,4842574,0
2009-03-17,16.429,17.169,16.157,17.169,4439562,0
2009-03-18,17.084,17.978,16.703,17.914,5009530,0
2009-03-19,18.242,18.242,17.285,17.347,4316031,0
2009-03-20,17.56,17.968,17.038,17.093,5129042,0
2009-03-23,17.413,18.834,17.33,18.797,6101937,0
2009-03-24,18.123,20.091,18.023,19.916,7300614,0
2009-03-25,19.86,20.601,19.464,20.243,6210912,0
2009-03-26,20.544,21.4,20.099,21.309,6544960,0
2009-03-27,21.263,21.639,20.699,21.208,4018043,0
2009-03-30,20.152,20.745,19.727,19.936,4905831,0
2009-03-31,20.216,21.409,20.026,20.862,5247987,0
2009-04-01,20.47,21.309,19.305,19.606,8766590,0
2009-04-02,20.664,21.056,19.69,20.152,6278963,0
2009-04-03,20.026,21.491,19.98,21.427,4983800,0
2009-04-06,21.09,21.118,20.407,21,3912674,0
2009-04-07,20.554,20.707,20.188,20.207,2569611,0
2009-04-08,20.382,20.78,20.188,20.699,1868620,0
2009-04-09,21.338,22.373,20.962,22.294,4771396,0
2009-04-13,21.94,23.357,21.145,23.178,4725624,0
2009-04-14,22.32,22.848,21.855,21.956,4243270,0
2009-04-15,21.437,22.202,21.393,22.166,4405877,0
2009-04-16,22.757,25.088,22.354,24.905,8236312,0
2009-04-17,24.631,26.27,24.468,26.081,7215111,0
2009-04-20,25.397,25.661,24.596,24.631,5294709,0
2009-04-21,24.513,25.223,24.103,25.149,5815497,0
2009-04-22,24.341,25.634,24.185,24.787,3285625,0
2009-04-23,25.315,25.486,24.395,25.397,2721910,0
2009-04-24,25.379,26.389,24.932,26.251,3911747,0
2009-04-27,25.851,27.145,25.677,26.964,4582104,0
2009-04-28,26.362,26.362,24.941,25.023,5793851,0
2009-04-29,25.634,26.852,25.615,26.204,5191027,0
2009-04-30,26.514,27.309,26.514,26.871,4210298,0
2009-05-01,26.599,27.008,26.442,26.852,2965383,0
2009-05-04,26.824,27.662,26.78,27.582,3795606,0
2009-05-05,27.343,28.936,27.217,28.399,4138354,0
2009-05-06,28.729,28.738,28.01,28.336,5617428,0
2009-05-07,28.926,28.926,26.805,26.954,5053188,0
2009-05-08,27.718,28.428,27.208,28.428,4052101,0
2009-05-11,27.754,28.865,27.391,28.273,3137274,0
2009-05-12,28.372,28.71,26.954,27.262,3721240,0
2009-05-13,26.715,26.751,25.252,25.379,5332314,0
2009-05-14,25.014,26.062,25.014,25.851,3138502,0
2009-05-15,25.541,26.533,24.741,25.851,2320328,0
2009-05-18,26.28,27.171,25.788,27.043,2824183,0
2009-05-19,26.9,27.235,26.58,26.743,2402336,0
2009-05-20,27.116,27.271,26.017,26.151,2519628,0
2009-05-21,25.697,25.887,25.177,25.588,2101754,0
2009-05-22,25.734,25.979,25.305,25.389,1510633,0
2009-05-26,25.204,26.496,24.941,26.337,2661560,0
2009-05-27,26.362,26.751,25.578,25.624,2030406,0
2009-05-28,24.587,25.041,23.376,24.477,6433609,0
2009-05-29,24.369,25.005,24.258,24.932,3586267,0
2009-06-01,25.041,26.204,24.978,25.988,3238615,0
2009-06-02,25.815,26.177,25.596,26.071,3098502,0
2009-06-03,25.653,26.214,25.442,26.168,3295127,0
2009-06-04,26.362,26.371,25.677,26.28,2587908,0
2009-06-05,26.608,27.098,26.143,26.346,3469369,0
2009-06-08,26.044,26.524,25.559,26.136,2677687,0
2009-06-09,26.151,26.881,26.071,26.7,2109146,0
2009-06-10,27.198,27.253,26.081,26.486,2259430,0
2009-06-11,26.434,26.761,25.998,26.053,2603269,0
2009-06-12,26.007,26.177,25.459,25.797,2014954,0
2009-06-15,25.569,25.86,23.994,24.103,5173605,0
2009-06-16,24.376,24.604,23.32,23.366,3014480,0
2009-06-17,23.212,24.64,22.903,24.068,3935282,0
2009-06-18,24.113,24.212,23.394,23.602,3354518,0
2009-06-19,23.85,24.323,23.485,23.703,2465775,0
2009-06-22,23.449,23.522,22.266,22.276,3569601,0
2009-06-23,22.646,23.029,22.302,22.886,2879903,0
2009-06-24,23.111,23.731,22.956,23.404,2195471,0
2009-06-25,23.422,23.449,22.939,23.357,2631538,0
2009-06-26,23.347,23.812,23.178,23.676,5222622,0
2009-06-29,23.648,24.221,23.25,24.103,2156137,0
2009-06-30,24.06,24.076,22.821,23.985,2184417,0
2009-07-01,24.341,24.815,23.831,24.504,3320663,0
2009-07-02,24.287,24.287,23.376,23.376,2984220,0
2009-07-06,23.259,24.113,23.259,24.068,2928537,0
2009-07-07,24.686,24.932,23.703,23.767,4478680,0
2009-07-08,24.012,24.513,23.767,24.132,4311189,0
2009-07-09,24.587,24.587,23.903,24.258,1841227,0
2009-07-10,24.103,24.349,23.776,23.947,1699126,0
2009-07-13,24.068,25.088,23.74,25.05,2826467,0
2009-07-14,24.995,25.596,24.769,25.452,2766922,0
2009-07-15,26.136,26.881,25.87,26.151,6269333,0
2009-07-16,26.126,26.636,25.988,26.451,3099897,0
2009-07-17,26.451,26.77,26.26,26.425,2043910,0
2009-07-20,26.761,26.761,25.86,26.035,5393025,0
2009-07-21,26.071,26.27,23.549,24.395,15627949,0
2009-07-22,24.577,24.922,23.965,24.142,7071063,0
2009-07-23,21.865,23.776,21.572,23.231,16303444,0
2009-07-24,22.913,23.629,22.877,23.602,3308589,0
2009-07-27,23.602,24.349,22.956,24.349,4428737,0
2009-07-28,24.267,25.204,24.142,25.141,5957478,0
2009-07-29,24.823,25.124,23.102,23.231,7632533,0
2009-07-30,23.493,23.694,21.772,21.828,7071295,0
2009-07-31,21.874,22.009,21.563,21.61,5456028,0
2009-08-03,21.931,22.364,21.347,21.911,4921549,0
2009-08-04,22.009,22.857,21.734,22.838,5764658,0
2009-08-05,22.939,23.13,22.1,22.475,4244838,0
2009-08-06,22.747,22.747,22.002,22.237,2940496,0
2009-08-07,22.52,23.31,22.193,23.221,4174794,0
2009-08-10,22.903,23.404,22.683,22.956,3592185,0
2009-08-11,22.637,22.947,22.202,22.437,2683866,0
2009-08-12,22.52,23.102,22.202,22.793,1990861,0
2009-08-13,22.895,22.895,22.064,22.621,2500531,0
2009-08-14,22.692,22.757,22.045,22.32,2220441,0
2009-08-17,21.846,22.045,21.4,21.517,3435107,0
2009-08-18,21.582,21.974,21.582,21.789,2048965,0
2009-08-19,21.536,22.774,21.536,22.774,4005576,0
2009-08-20,22.557,23.102,22.465,23.038,3367902,0
2009-08-21,23.221,23.85,22.984,23.713,4523129,0
2009-08-24,23.722,24.85,23.722,24.249,4564413,0
2009-08-25,24.43,24.841,24.287,24.395,2237225,0
2009-08-26,24.212,24.405,23.994,24.313,1805568,0
2009-08-27,24.167,25.05,24.031,25.014,3484213,0
2009-08-28,25.223,25.459,24.631,25.088,2767890,0
2009-08-31,24.787,24.932,24.376,24.796,2105664,0
2009-09-01,24.487,25.258,23.947,24.051,4359730,0
2009-09-02,23.877,24.004,23.522,23.758,2803454,0
2009-09-03,23.703,23.731,20.927,22.081,20508273,0
2009-09-04,21.902,22.373,21.61,22.229,10363195,0
2009-09-08,21.319,22.071,21.165,21.526,12657869,0
2009-09-09,21.517,22.382,21.182,22.347,7712751,0
2009-09-10,22.256,22.612,21.948,22.475,5442844,0
2009-09-11,22.446,23.083,22.302,22.975,5251258,0
2009-09-14,22.737,22.93,22.373,22.92,4494873,0
2009-09-15,22.947,23.093,22.549,22.848,4548642,0
2009-09-16,22.821,23.602,22.701,23.594,4469294,0
2009-09-17,23.02,23.194,21.702,21.931,12392658,0
2009-09-18,22.009,22.237,21.437,21.472,6289546,0
2009-09-21,21.191,21.208,20.119,20.243,10907525,0
2009-09-22,20.216,20.745,20.026,20.355,7636839,0
2009-09-23,20.008,20.008,18.579,18.65,12760566,0
2009-09-24,18.715,19.014,17.413,17.822,15432528,0
2009-09-25,17.796,17.86,16.84,17.159,16177781,0
2009-09-28,17.258,17.413,16.914,17.084,9488178,0
2009-09-29,17.216,19.907,17.131,18.942,23655744,0
2009-09-30,18.397,18.715,17.347,18.624,16581200,0
2009-10-01,18.624,18.733,18.023,18.561,11406597,0
2009-10-02,18.242,18.505,17.696,17.85,9023312,0
2009-10-05,18.023,18.333,17.85,18.224,5429849,0
2009-10-06,18.477,18.977,18.295,18.696,4519012,0
2009-10-07,18.696,18.969,18.633,18.969,4757848,0
2009-10-08,19.25,20.29,18.987,20.055,10770569,0
2009-10-09,19.98,20.479,19.98,20.345,9160117,0
2009-10-12,20.46,20.79,20.179,20.745,5463002,0
2009-10-13,20.619,20.771,20.262,20.554,4977077,0
2009-10-14,20.936,21.508,20.799,21.472,6705147,0
2009-10-15,21.463,21.828,21.418,21.809,5355173,0
2009-10-16,21.482,22.009,21.065,21.865,7798065,0
2009-10-19,21.966,23.011,21.789,21.846,10896590,0
2009-10-20,21.883,22.793,21.526,22.701,10222905,0
2009-10-21,22.585,23.283,22.484,22.857,8032378,0
2009-10-22,22.947,23.328,22.857,23.283,4669064,0
2009-10-23,23.267,23.347,22.595,22.783,3627541,0
2009-10-26,22.765,23.212,22.465,22.848,5860807,0
2009-10-27,22.655,23.212,22.655,22.92,7222529,0
2009-10-28,22.965,23.357,22.294,22.41,8317558,0
2009-10-29,22.992,23.093,21.734,22.091,10649360,0
2009-10-30,22.019,22.655,21.5,21.553,7803266,0
2009-11-02,21.282,21.409,20.763,21.027,8477245,0
2009-11-03,20.79,21.182,20.554,20.99,8545937,0
2009-11-04,21.126,21.763,21.037,21.29,5376461,0
2009-11-05,21.356,21.709,21.282,21.686,4284522,0
2009-11-06,21.4,22.009,21.319,21.717,4583370,0
2009-11-09,21.948,22.4,21.809,22.39,2920833,0
2009-11-10,22.276,22.276,21.356,21.649,5598532,0
2009-11-11,21.717,22.276,21.717,21.966,4015756,0
2009-11-12,21.94,22.237,21.553,21.601,2833240,0
2009-11-13,21.668,21.709,21.3,21.472,3453708,0
2009-11-16,21.734,22.002,21.62,21.828,3216489,0
2009-11-17,21.931,21.931,21.3,21.526,3502792,0
2009-11-18,21.508,21.62,21.356,21.553,2117705,0
2009-11-19,21.409,21.544,20.78,21.109,3628783,0
2009-11-20,20.99,21.136,20.535,20.891,5387149,0
2009-11-23,21.073,21.393,20.862,20.918,3824466,0
2009-11-24,20.918,21.62,20.918,21.453,5229326,0
2009-11-25,21.445,21.553,20.99,21.356,5254367,0
2009-11-27,20.799,21.109,20.672,20.882,2377780,0
2009-11-30,20.853,21.155,20.845,21.145,4175146,0
2009-12-01,21.384,21.384,20.946,21.3,2874461,0
2009-12-02,21.3,21.463,21.155,21.437,2347336,0
2009-12-03,21.472,21.62,21.282,21.427,3193895,0
2009-12-04,21.865,23.449,21.709,23.083,10190858,0
2009-12-07,22.956,23.194,22.692,22.793,6260806,0
2009-12-08,22.637,22.848,22.39,22.484,4952805,0
2009-12-09,22.41,22.728,22.147,22.71,4820588,0
2009-12-10,22.747,23.14,22.549,22.895,4920278,0
2009-12-11,23.011,24.56,22.867,24.294,13195186,0
2009-12-14,24.551,24.577,24.094,24.177,4781311,0
2009-12-15,23.85,24.094,23.522,23.658,5562077,0
2009-12-16,23.629,24.504,23.629,24.458,4324523,0
2009-12-17,24.158,24.769,24.113,24.676,5050019,0
2009-12-18,24.841,24.859,24.068,24.376,3120518,0
2009-12-21,24.405,24.751,24.349,24.723,2386761,0
2009-12-22,24.841,24.941,24.686,24.905,1349774,0
2009-12-23,24.823,25.033,24.569,24.905,2323764,0
2009-12-24,25.005,25.315,24.823,25.187,1069542,0
2009-12-28,25.296,25.296,24.604,24.713,1603244,0
2009-12-29,24.832,24.932,24.448,24.676,2137473,0
2009-12-30,24.569,24.806,24.43,24.751,1811548,0
2009-12-31,24.723,24.815,24.386,24.395,975807,0
2010-01-04,24.522,24.823,24.414,24.823,2043014,0
2010-01-05,24.723,24.85,24.287,24.569,2177742,0
2010-01-06,24.212,24.487,24.041,24.051,2218097,0
2010-01-07,23.956,24.142,23.895,23.975,4180851,0
2010-01-08,23.85,24.439,23.776,24.43,2355557,0
2010-01-11,24.468,24.531,24.123,24.287,1603480,0
2010-01-12,24.15,24.504,23.947,24.414,3168620,0
2010-01-13,24.504,25.268,24.258,25.196,3451617,0
2010-01-14,25.177,25.305,24.659,25.287,2585648,0
2010-01-15,25.187,25.277,24.796,24.959,2679844,0
2010-01-19,24.95,25.268,24.841,25.213,1881001,0
2010-01-20,25.107,25.459,24.932,25.149,2552456,0
2010-01-21,25.341,25.442,24.868,24.868,2774198,0
2010-01-22,24.796,25.287,24.495,24.551,3797197,0
2010-01-25,24.65,24.841,23.923,23.965,3969021,0
2010-01-26,23.859,24.294,23.85,24.24,5118289,0
2010-01-27,24.85,26.562,24.723,26.242,7492124,0
2010-01-28,26.407,26.407,25.624,25.778,4301178,0
2010-01-29,25.887,26.035,25.107,25.116,4169603,0
2010-02-01,25.341,25.624,25.252,25.416,3016862,0
2010-02-02,25.379,25.979,25.305,25.824,3974640,0
2010-02-03,25.705,25.897,25.495,25.578,3103173,0
2010-02-04,25.196,25.196,23.985,24.022,6390924,0
2010-02-05,24.142,24.905,24.041,24.886,5518356,0
2010-02-08,24.832,24.941,24.094,24.103,3947466,0
2010-02-09,24.349,24.596,24.15,24.359,3806009,0
2010-02-10,24.313,24.631,23.885,24.267,3197470,0
2010-02-11,24.24,24.769,24.076,24.686,3149855,0
2010-02-12,24.448,24.659,24.051,24.56,3332224,0
2010-02-16,24.751,24.823,24.495,24.796,2624571,0
2010-02-17,24.914,24.941,24.596,24.64,2775506,0
2010-02-18,24.577,24.695,24.405,24.487,2358469,0
2010-02-19,24.323,24.695,24.194,24.659,2595260,0
2010-02-22,24.741,24.741,24.304,24.395,2327769,0
2010-02-23,24.386,24.495,24.022,24.323,3211389,0
2010-02-24,24.405,24.64,24.23,24.596,2073410,0
2010-02-25,24.277,24.513,23.985,24.448,2392250,0
2010-02-26,24.541,24.569,24.177,24.23,1489450,0
2010-03-01,24.313,24.922,24.194,24.731,2409990,0
2010-03-02,24.796,24.895,24.531,24.769,1573472,0
2010-03-03,24.751,24.905,24.668,24.741,1690759,0
2010-03-04,24.741,24.886,24.56,24.832,1048439,0
2010-03-05,24.959,25.697,24.85,25.588,3027745,0
2010-03-08,25.559,25.87,25.351,25.677,1430736,0
2010-03-09,25.661,25.734,25.406,25.523,2455779,0
2010-03-10,25.523,25.523,24.886,25.258,2576522,0
2010-03-11,25.187,25.743,25.069,25.724,1908443,0
2010-03-12,25.761,26.168,25.624,25.724,1721629,0
2010-03-15,25.697,26.107,25.514,26.035,1626912,0
2010-03-16,26.044,26.16,25.878,26.151,1436102,0
2010-03-17,26.151,26.232,26.044,26.16,1306786,0
2010-03-18,26.168,27.644,25.988,27,6682170,0
2010-03-19,27.107,28.09,26.815,27,3662475,0
2010-03-22,26.833,27.391,26.706,27.327,2250336,0
2010-03-23,27.29,27.662,27.051,27.601,2154609,0
2010-03-24,27.489,27.699,27.343,27.611,2095729,0
2010-03-25,27.761,28.255,27.553,27.771,2775221,0
2010-03-26,27.761,28.046,27.399,27.544,2370462,0
2010-03-29,27.644,28.09,27.563,27.799,1387752,0
2010-03-30,27.754,27.854,27.463,27.516,1505977,0
2010-03-31,27.352,27.553,27.051,27.079,2384814,0
2010-04-01,27.244,27.592,26.562,26.733,5594347,0
2010-04-05,26.852,26.972,26.788,26.881,2446191,0
2010-04-06,26.805,26.972,26.645,26.797,2603226,0
2010-04-07,26.797,27.3,26.571,26.706,2793000,0
2010-04-08,26.682,26.682,26.308,26.398,1982600,0
2010-04-09,26.38,26.478,26.143,26.28,2514505,0
2010-04-12,26.337,26.407,26.053,26.062,2559858,0
2010-04-13,25.988,26.28,25.959,26.062,1960870,0
2010-04-14,26.214,26.362,26.126,26.308,2585317,0
2010-04-15,26.299,27.018,26.185,26.99,3073638,0
2010-04-16,26.881,26.881,24.741,24.95,13481336,0
2010-04-19,24.806,25.315,23.477,24.613,14225433,0
2010-04-20,24.841,25.159,24.076,24.686,5978236,0
2010-04-21,24.405,24.569,23.186,23.384,12178887,0
2010-04-22,23.384,23.885,23.283,23.722,3853538,0
2010-04-23,23.666,23.923,23.029,23.885,3550053,0
2010-04-26,23.784,23.965,23.541,23.722,0,0
2010-04-27,23.576,23.658,22.567,22.621,7638151,0
2010-04-28,22.812,23.404,22.757,23.31,4779966,0
2010-04-29,23.422,23.44,22.737,22.956,5066113,0
2010-04-30,22.984,22.984,22.475,22.501,5775528,0
2010-05-03,22.683,23.011,22.603,22.965,2701344,0
2010-05-04,22.701,22.701,21.948,22.266,4875925,0
2010-05-05,21.94,22.719,21.893,22.373,3790798,0
2010-05-06,22.166,22.802,20.253,21.427,9413156,0
2010-05-07,21.356,21.744,20.79,21.263,6828690,0
2010-05-10,20.407,20.479,18.678,19.815,21348306,0
2010-05-11,19.491,20.328,19.456,19.808,7664043,0
2010-05-12,19.869,20.637,19.869,20.29,4804470,0
2010-05-13,20.207,20.645,18.907,19.754,16212103,0
2010-05-14,19.578,19.79,19.427,19.634,5460137,0
2010-05-17,19.597,19.926,19.153,19.625,3329837,0
2010-05-18,19.773,19.98,19.134,19.144,5349656,0
2010-05-19,18.96,19.824,18.96,19.578,5997532,0
2010-05-20,19.061,19.652,18.977,19.305,8837592,0
2010-05-21,18.897,20.063,18.806,20.045,6877228,0
2010-05-24,19.998,20.134,19.25,19.25,3479774,0
2010-05-25,18.76,19.379,18.715,19.333,4502784,0
2010-05-26,19.515,19.799,18.897,19.006,4954645,0
2010-05-27,18.551,19.55,18.551,19.006,6881573,0
2010-05-28,18.88,18.987,18.561,18.659,3839712,0
2010-06-01,18.57,18.57,17.54,17.569,7080115,0
2010-06-02,17.657,18.169,17.505,18.114,6870463,0
2010-06-03,18.061,18.468,17.803,17.923,6318692,0
2010-06-04,17.705,17.86,17.169,17.198,6136412,0
2010-06-07,17.207,17.347,16.887,17.066,5644147,0
2010-06-08,17.169,17.569,16.84,17.258,3877201,0
2010-06-09,17.48,17.595,17.012,17.102,4260512,0
2010-06-10,17.497,17.751,17.169,17.733,3472794,0
2010-06-11,17.569,17.933,17.441,17.914,3062550,0
2010-06-14,17.914,18.378,17.869,18.123,4651414,0
2010-06-15,18.352,19.36,18.304,19.324,6724845,0
2010-06-16,19.006,19.897,18.907,19.808,8465665,0
2010-06-17,19.971,20.017,18.706,18.951,5769234,0
2010-06-18,18.969,19.37,18.934,19.208,3519123,0
2010-06-21,19.37,19.634,19.208,19.305,2381946,0
2010-06-22,19.436,19.472,18.844,18.87,3212742,0
2010-06-23,18.897,19.464,18.853,19.232,3272743,0
2010-06-24,19.189,19.224,18.715,18.751,2496799,0
2010-06-25,18.907,20.225,18.844,20.035,7082789,0
2010-06-28,20.035,20.143,19.297,19.342,4119079,0
2010-06-29,19.116,19.163,18.197,18.215,5844494,0
2010-06-30,18.208,18.519,17.752,18.134,6219372,0
2010-07-01,18.114,18.286,17.715,18.023,2457940,0
2010-07-02,18.07,18.433,17.95,18.205,2617157,0
2010-07-06,18.361,18.597,17.813,17.968,2652594,0
2010-07-07,17.959,18.57,17.897,18.544,3107947,0
2010-07-08,18.742,19.427,18.696,19.389,3590179,0
2010-07-09,19.508,20.099,19.398,20.063,3130485,0
2010-07-12,19.998,20.179,19.869,20.035,2561287,0
2010-07-13,20.207,20.726,20.207,20.637,2449203,0
2010-07-14,20.517,20.601,20.197,20.382,2079622,0
2010-07-15,20.391,20.507,19.878,20.453,2249732,0
2010-07-16,20.345,20.563,19.869,19.971,3065010,0
2010-07-19,20.045,20.16,19.717,19.878,1890815,0
2010-07-20,19.597,20.328,19.398,20.319,2109704,0
2010-07-21,20.319,20.61,19.907,20.188,3271840,0
2010-07-22,20.417,20.627,20.309,20.436,4484444,0
2010-07-23,20.445,20.707,20.262,20.591,2252417,0
2010-07-26,20.517,21.018,20.4,21.018,1605107,0
2010-07-27,21.136,21.338,20.78,20.827,1806849,0
2010-07-28,20.809,20.936,20.572,20.61,1645044,0
2010-07-29,21.109,22.002,21.009,21.517,4757358,0
2010-07-30,21.328,21.591,21.208,21.437,1914172,0
2010-08-02,21.676,21.846,21.445,21.491,2300685,0
2010-08-03,21.375,21.789,21.309,21.734,3749247,0
2010-08-04,21.828,21.956,21.649,21.902,1484552,0
2010-08-05,21.753,21.883,21.526,21.709,1246785,0
2010-08-06,21.472,21.517,21.118,21.418,1405695,0
2010-08-09,21.482,21.61,21.347,21.517,1129253,0
2010-08-10,21.328,21.437,21.126,21.235,1869285,0
2010-08-11,20.927,20.927,20.309,20.319,1944873,0
2010-08-12,20.109,20.262,20.026,20.225,1901144,0
2010-08-13,20.188,20.188,19.936,19.936,1217168,0
2010-08-16,19.85,20.328,19.799,20.262,2139429,0
2010-08-17,20.436,20.46,20.207,20.243,1697057,0
2010-08-18,20.188,20.554,19.971,20.517,1675171,0
2010-08-19,20.4,20.453,19.98,20.045,1535731,0
2010-08-20,19.897,20.026,19.541,19.763,1433286,0
2010-08-23,19.79,19.869,19.333,19.569,2043456,0
2010-08-24,19.333,19.472,19.189,19.208,2699709,0
2010-08-25,19.134,19.417,19.014,19.333,1817437,0
2010-08-26,19.398,19.615,19.107,19.181,2183597,0
2010-08-27,19.305,19.515,19.014,19.515,1138739,0
2010-08-30,19.446,19.446,19.279,19.279,1496868,0
2010-08-31,19.14,20.263,18.859,19.238,6441729,0
2010-09-01,19.515,19.998,19.515,19.98,2019666,0
2010-09-02,19.888,20.78,19.888,20.78,3517751,0
2010-09-03,20.9,21.082,20.755,21.073,1916665,0
2010-09-07,20.882,20.927,20.253,20.253,2059731,0
2010-09-08,20.262,20.689,20.262,20.627,2031806,0
2010-09-09,20.971,21.572,20.9,21.453,3532769,0
2010-09-10,22.036,23.056,21.994,22.71,9007986,0
2010-09-13,23.31,23.31,22.674,23.074,4372207,0
2010-09-14,22.956,23.074,22.665,22.838,2836506,0
2010-09-15,22.719,22.821,22.475,22.603,2348286,0
2010-09-16,22.585,22.701,22.437,22.621,1487878,0
2010-09-17,22.737,23.074,22.595,22.757,2665670,0
2010-09-20,22.757,23.784,22.757,23.658,3685769,0
2010-09-21,23.658,23.666,23.168,23.259,2445752,0
2010-09-22,23.221,23.493,22.913,23.159,2011877,0
2010-09-23,22.903,23.31,22.475,22.475,2836420,0
2010-09-24,22.665,23.477,22.646,23.458,3452903,0
2010-09-27,23.567,23.639,22.829,22.848,2070329,0
2010-09-28,22.939,23.194,22.612,23.149,1613247,0
2010-09-29,22.93,23.111,22.757,22.895,2284851,0
2010-09-30,22.939,23.25,22.655,22.737,2813497,0
2010-10-01,22.757,23.241,22.757,22.965,1616926,0
2010-10-04,22.913,23.12,22.595,22.737,1092859,0
2010-10-05,22.975,23.477,22.665,23.275,2270498,0
2010-10-06,23.275,23.713,23.194,23.713,2409628,0
2010-10-07,23.74,24.167,23.602,24.103,4820874,0
2010-10-08,24.103,24.531,23.975,24.487,2468755,0
2010-10-11,24.414,25.341,24.405,25.098,3075923,0
2010-10-12,24.895,25.258,24.604,25.196,3113411,0
2010-10-13,25.315,25.505,25.069,25.379,4125860,0
2010-10-14,25.277,25.452,24.103,24.267,6252582,0
2010-10-15,24.376,24.623,23.938,24.123,4167707,0
2010-10-18,24.076,24.287,24.068,24.221,1908307,0
2010-10-19,23.885,24.376,23.859,24.068,2656397,0
2010-10-20,24.076,24.731,24.076,24.676,2910418,0
2010-10-21,24.713,24.959,24.458,24.587,2480578,0
2010-10-22,24.659,24.723,24.332,24.43,1037769,0
2010-10-25,24.623,24.668,24.041,24.103,2945609,0
2010-10-26,23.931,24.978,23.895,24.905,2798497,0
2010-10-27,24.713,24.941,24.177,24.695,4200294,0
2010-10-28,25.452,26.126,24.185,24.185,5525570,0
2010-10-29,24.226,24.769,23.988,24.631,3849107,0
2010-11-01,24.76,24.986,23.975,24.177,2408236,0
2010-11-02,24.386,24.577,24.212,24.332,1857630,0
2010-11-03,24.376,24.487,23.938,24.142,2875244,0
2010-11-04,24.448,25.55,24.448,25.523,4221207,0
2010-11-05,25.495,26.337,25.351,26.195,3350407,0
2010-11-08,26.107,26.107,25.132,25.55,3023902,0
2010-11-09,25.55,25.797,25.204,25.315,1784111,0
2010-11-10,25.252,25.878,24.922,25.87,2146744,0
2010-11-11,25.605,25.87,25.242,25.697,1720013,0
2010-11-12,25.505,25.615,25.169,25.233,1637583,0
2010-11-15,25.323,25.523,25.149,25.397,1701640,0
2010-11-16,25.177,25.287,24.65,24.713,2411071,0
2010-11-17,24.604,24.914,24.395,24.395,2203064,0
2010-11-18,24.751,25.078,24.551,24.886,3656972,0
2010-11-19,24.806,24.877,24.541,24.577,2504019,0
2010-11-22,24.504,24.731,24.359,24.487,3044834,0
2010-11-23,24.23,24.287,23.956,23.965,2038498,0
2010-11-24,24.249,24.313,24.031,24.277,2513960,0
2010-11-26,24.004,24.448,23.947,24.258,965449,0
2010-11-29,24.194,24.623,24.06,24.323,2049994,0
2010-11-30,24.091,24.602,24.047,24.422,1847682,0
2010-12-01,24.731,24.787,24.414,24.522,3543374,0
2010-12-02,24.522,25.033,24.522,24.731,3271817,0
2010-12-03,24.596,24.686,24.369,24.613,3359458,0
2010-12-06,24.513,24.623,24.304,24.313,1595840,0
2010-12-07,24.596,24.751,24.277,24.323,4421331,0
2010-12-08,24.332,25.116,24.258,24.914,3050951,0
2010-12-09,24.905,25.078,24.613,24.713,1652220,0
2010-12-10,24.741,25.124,24.569,24.868,3114228,0
2010-12-13,24.969,25.033,24.777,24.806,3146481,0
2010-12-14,24.85,25.223,24.787,24.877,3865384,0
2010-12-15,24.796,25.014,24.513,24.522,2992255,0
2010-12-16,24.531,24.723,24.294,24.395,4394882,0
2010-12-17,24.439,24.439,23.975,23.985,4289855,0
2010-12-20,23.985,24.194,23.913,23.994,4045134,0
2010-12-21,24.051,24.15,23.877,23.913,3529438,0
2010-12-22,23.885,24.204,23.885,24.012,3170588,0
2010-12-23,23.938,24.23,23.859,23.965,2460364,0
2010-12-27,23.831,24.15,23.758,23.985,3059333,0
2010-12-28,23.923,24.132,23.822,24.076,2254971,0
2010-12-29,24.1,24.201,24.056,24.147,1504671,0
2010-12-30,24.147,24.182,23.846,24.11,1473376,0
2010-12-31,24.031,24.187,23.936,24.159,976056,0
2011-01-03,24.414,24.56,24.249,24.477,2090444,0
2011-01-04,24.495,24.495,24.15,24.249,2249685,0
2011-01-05,24.113,24.868,24.113,24.868,3651123,0
2011-01-06,25.469,27.19,25.223,27.008,7269320,0
2011-01-07,27.098,27.391,26.425,26.663,3769329,0
2011-01-10,26.571,26.571,25.988,26.151,2986143,0
2011-01-11,26.28,26.398,25.979,26.107,2372634,0
2011-01-12,26.27,26.543,26.232,26.38,2405344,0
2011-01-13,26.371,26.833,26.232,26.355,4635680,0
2011-01-14,26.251,26.486,26.251,26.346,2938107,0
2011-01-18,26.204,26.907,26.204,26.871,6699104,0
2011-01-19,26.733,26.945,26.362,26.398,2372222,0
2011-01-20,26.505,26.761,26.204,26.434,2626455,0
2011-01-21,26.533,26.599,26.214,26.389,2267079,0
2011-01-24,26.398,26.543,26.185,26.496,2291992,0
2011-01-25,26.398,26.478,26.062,26.407,1971331,0
2011-01-26,26.514,26.852,26.407,26.618,1706021,0
2011-01-27,26.543,26.916,26.543,26.833,2230524,0
2011-01-28,26.945,27.043,26.308,26.425,2618149,0
2011-01-31,26.574,26.83,26.555,26.729,2147885,0
2011-02-01,26.954,27.051,26.78,26.907,2394480,0
2011-02-02,26.761,27.126,26.636,27.008,2510319,0
2011-02-03,26.053,27.408,26.025,27.107,3631353,0
2011-02-04,27.181,27.29,26.715,27.171,2498158,0
2011-02-07,27.19,27.417,27.051,27.334,1822156,0
2011-02-08,27.29,27.399,27.227,27.281,1964089,0
2011-02-09,27.135,27.544,27.116,27.489,2858829,0
2011-02-10,27.281,27.916,27.198,27.592,2270607,0
2011-02-11,27.48,27.78,27.163,27.728,1492854,0
2011-02-14,27.626,27.864,27.507,27.761,771834,0
2011-02-15,27.69,27.981,27.626,27.854,1486167,0
2011-02-16,27.836,27.981,27.626,27.761,1092433,0
2011-02-17,27.761,27.908,27.626,27.744,1584095,0
2011-02-18,27.718,28.018,27.718,27.935,1676183,0
2011-02-22,27.611,27.972,27.463,27.681,3435607,0
2011-02-23,27.611,27.618,26.797,27.061,1788487,0
2011-02-24,27.008,27.399,26.881,27.088,1795661,0
2011-02-25,27.154,28.492,27.154,28.437,3198470,0
2011-02-28,28.44,29.242,28.44,29.034,2976936,0
2011-03-01,29.075,29.102,28.419,28.537,2773578,0
2011-03-02,28.599,28.81,28.437,28.59,2346907,0
2011-03-03,28.8,29.201,28.8,29.102,2247362,0
2011-03-04,29.057,29.057,28.654,28.882,1927535,0
2011-03-07,29.038,29.311,28.747,28.964,2864381,0
2011-03-08,29.028,29.51,28.945,29.392,2672078,0
2011-03-09,29.311,29.857,29.302,29.483,2158597,0
2011-03-10,29.111,29.311,28.882,28.908,1986116,0
2011-03-11,28.899,29.528,28.819,29.457,1899058,0
2011-03-14,29.111,29.292,28.899,29.075,1496310,0
2011-03-15,28.073,28.955,28.073,28.838,1785110,0
2011-03-16,28.846,28.899,28.419,28.59,2350046,0
2011-03-17,29.034,29.134,28.504,28.622,1828359,0
2011-03-18,28.945,29.42,28.945,29.366,3019897,0
2011-03-21,29.71,30.203,29.483,30.095,1075678,0
2011-03-22,29.748,29.748,29.065,29.302,3383619,0
2011-03-23,29.185,29.866,29.12,29.811,2892193,0
2011-03-24,30.039,30.155,29.574,29.701,1659790,0
2011-03-25,29.811,30.203,29.538,30.067,2935506,0
2011-03-28,30.039,30.648,29.974,30.385,2568153,0
2011-03-29,30.329,30.577,30.229,30.54,1845929,0
2011-03-30,30.732,31.622,30.568,31.36,2581779,0
2011-03-31,31.225,31.402,30.029,30.867,6831812,0
2011-04-01,31.221,31.568,31.185,31.466,2430280,0
2011-04-04,31.531,31.614,31.386,31.485,1365876,0
2011-04-05,31.4,31.859,31.347,31.821,1964816,0
2011-04-06,31.895,32.233,31.668,32.233,2312465,0
2011-04-07,32.279,33.243,32.206,32.925,3341686,0
2011-04-08,32.853,33.398,31.924,32.132,2525909,0
2011-04-11,32.132,32.658,32.123,32.315,1698831,0
2011-04-12,32.14,32.357,31.994,32.039,1060005,0
2011-04-13,32.34,32.668,32.289,32.376,1378038,0
2011-04-14,32.077,32.515,31.995,32.289,2138739,0
2011-04-15,32.515,32.743,32.059,32.639,2687585,0
2011-04-18,32.424,32.424,31.895,32.315,1858255,0
2011-04-19,32.414,32.733,32.095,32.233,1786680,0
2011-04-20,32.607,32.797,32.132,32.216,2683878,0
2011-04-21,32.307,32.76,32.279,32.615,1472109,0
2011-04-25,32.451,32.724,32.385,32.525,1019711,0
2011-04-26,32.76,32.824,32.404,32.687,2281561,0
2011-04-27,33.962,36.09,33.689,34.889,7622483,0
2011-04-28,34.926,35.445,34.853,35.274,3217475,0
2011-04-29,35.31,35.705,34.921,35.632,4336530,0
2011-05-02,35.892,35.938,35.391,35.48,2251758,0
2011-05-03,35.454,35.832,35.246,35.42,2752162,0
2011-05-04,35.321,35.558,34.699,34.862,2351880,0
2011-05-05,34.699,34.852,34.341,34.561,2650194,0
2011-05-06,34.936,35.127,34.46,34.46,2438841,0
2011-05-09,34.526,34.926,34.425,34.871,1459927,0
2011-05-10,34.926,35.163,34.898,35.035,1587581,0
2011-05-11,34.917,35.054,34.333,34.423,1663295,0
2011-05-12,34.387,34.652,34.177,34.516,2221556,0
2011-05-13,34.543,34.982,34.46,34.716,2355403,0
2011-05-16,34.498,35.045,34.423,34.742,1918641,0
2011-05-17,34.642,35.045,34.534,35.018,2649200,0
2011-05-18,35.073,35.51,34.945,35.42,3090801,0
2011-05-19,35.52,35.756,35.401,35.675,1969703,0
2011-05-20,35.666,35.765,35.275,35.348,1609233,0
2011-05-23,35.045,35.045,34.57,34.625,2109128,0
2011-05-24,34.716,34.725,34.396,34.47,2157679,0
2011-05-25,34.305,34.898,34.252,34.752,1676396,0
2011-05-26,34.589,35.641,34.479,35.53,4164431,0
2011-05-27,35.721,35.858,35.348,35.437,2864799,0
2011-05-31,35.853,36.469,35.699,36.46,6753201,0
2011-06-01,36.262,36.471,35.979,36.006,2769004,0
2011-06-02,35.97,36.414,35.886,36.262,1551322,0
2011-06-03,35.765,36.298,35.384,36.022,3487399,0
2011-06-06,35.877,35.97,35.302,35.392,2629480,0
2011-06-07,35.558,36.121,35.472,35.886,2073986,0
2011-06-08,35.803,36.067,35.482,36.022,2696947,0
2011-06-09,36.031,38.306,35.839,38.142,6698695,0
2011-06-10,37.978,38.007,37.256,37.621,3568181,0
2011-06-13,37.659,38.279,37.595,37.649,3362572,0
2011-06-14,37.997,38.207,37.677,38.024,2868478,0
2011-06-15,37.74,37.924,36.588,36.734,3896936,0
2011-06-16,36.11,36.11,34.689,34.965,6864278,0
2011-06-17,34.973,34.973,32.094,33.209,16126913,0
2011-06-20,33.025,34.069,32.934,34.069,4429769,0
2011-06-21,34.305,34.889,34.103,34.57,2639666,0
2011-06-22,34.58,35.008,34.396,34.543,2514489,0
2011-06-23,34.112,34.413,33.628,34.413,3588381,0
2011-06-24,34.405,34.46,33.757,33.848,2984364,0
2011-06-27,33.977,34.14,33.848,33.949,2440936,0
2011-06-28,34.112,34.561,34.022,34.169,1820484,0
2011-06-29,34.297,34.707,33.885,34.28,3087772,0
2011-06-30,34.525,35.141,34.517,35.031,2371906,0
2011-07-01,35.027,35.684,34.898,35.641,1865690,0
2011-07-05,35.549,35.631,35.136,35.51,1857810,0
2011-07-06,35.495,36.065,35.423,36.048,2470390,0
2011-07-07,36.352,36.799,36.187,36.343,2313044,0
2011-07-08,35.858,36.094,35.427,35.997,2625165,0
2011-07-11,35.53,35.549,34.341,34.349,3727615,0
2011-07-12,34.118,34.385,32.935,33.157,7243766,0
2011-07-13,33.473,33.902,33.172,33.483,5364995,0
2011-07-14,33.512,33.748,32.917,33.182,3559728,0
2011-07-15,33.382,33.382,32.607,33.299,2487359,0
2011-07-18,33.081,33.1,32.057,32.451,2885358,0
2011-07-19,32.649,33.614,32.649,33.525,2910970,0
2011-07-20,33.62,33.656,33.246,33.327,1453794,0
2011-07-21,33.575,34.305,33.473,33.949,2471934,0
2011-07-22,33.931,34.169,33.61,33.958,1559972,0
2011-07-25,33.538,34.561,33.182,34.15,2848659,0
2011-07-26,34.082,34.469,33.66,34.183,3615735,0
2011-07-27,35.127,35.144,32.158,32.385,7435367,0
2011-07-28,32.384,32.697,32.092,32.193,3714883,0
2011-07-29,31.836,32.904,31.623,32.535,2527274,0
2011-08-01,32.761,32.971,31.85,32.296,3094578,0
2011-08-02,32.054,32.561,31.34,31.359,4869211,0
2011-08-03,31.391,32.623,31.198,32.551,3774660,0
2011-08-04,32.082,32.213,30.551,30.659,4898215,0
2011-08-05,31.175,31.175,29.293,30.036,5812061,0
2011-08-08,29.044,29.044,27.189,27.225,11136748,0
2011-08-09,27.999,28.981,27.009,28.933,7309548,0
2011-08-10,28.238,28.238,26.577,26.633,11114064,0
2011-08-11,26.861,29.2,26.577,28.678,6626236,0
2011-08-12,29.026,29.65,28.604,29.11,2630684,0
2011-08-15,29.255,29.871,29.174,29.871,2264151,0
2011-08-16,29.485,29.485,28.026,28.604,4523620,0
2011-08-17,28.733,29.245,28.639,28.825,3744254,0
2011-08-18,27.741,27.741,25.181,25.632,8412388,0
2011-08-19,25.301,25.87,24.751,24.815,5484398,0
2011-08-22,25.393,25.52,24.631,24.741,4175423,0
2011-08-23,24.897,26.153,24.585,26.128,4046208,0
2011-08-24,25.842,27.53,25.723,27.43,4945962,0
2011-08-25,27.725,28.467,26.706,26.851,3186010,0
2011-08-26,26.558,27.696,26.128,27.321,2931873,0
2011-08-29,27.751,28.33,27.751,28.274,2408303,0
2011-08-30,28.082,28.402,27.597,28.2,2560175,0
2011-08-31,28.547,28.894,28.056,28.296,3658880,0
2011-09-01,28.311,28.613,27.787,27.796,3248388,0
2011-09-02,27.385,27.559,26.793,26.923,3243607,0
2011-09-06,25.76,26.713,25.723,26.66,3413125,0
2011-09-07,27.099,27.891,26.841,27.777,4648996,0
2011-09-08,27.439,28.174,27.346,27.606,4497031,0
2011-09-09,27.183,27.2,26.153,26.586,3135561,0
2011-09-12,26.145,27.07,25.923,27.07,3452790,0
2011-09-13,27.061,28.054,26.697,27.961,3131351,0
2011-09-14,28.218,29.431,27.777,29.046,4708207,0
2011-09-15,29.431,29.789,29.155,29.734,2468503,0
2011-09-16,30.018,30.192,29.459,30.173,3367399,0
2011-09-19,29.366,30.228,29.209,30.009,3620767,0
2011-09-20,28.513,30.88,28.449,30.163,5456439,0
2011-09-21,29.953,30.468,29.119,29.146,4609143,0
2011-09-22,28.045,28.668,27.127,27.924,5738106,0
2011-09-23,27.705,27.924,27.264,27.871,3192922,0
2011-09-26,28.109,28.594,27.061,28.55,3417464,0
2011-09-27,29.236,29.605,28.743,28.897,3044783,0
2011-09-28,29.046,29.33,28.155,28.209,3379975,0
2011-09-29,28.962,29.036,27.725,28.402,3255698,0
2011-09-30,27.506,28.432,27.453,27.941,3762266,0
2011-10-03,27.686,28.256,26.51,26.558,3538143,0
2011-10-04,26.217,28.165,25.96,28.063,4090574,0
2011-10-05,27.884,28.472,27.512,27.808,3649449,0
2011-10-06,27.874,28.969,27.531,28.94,2649596,0
2011-10-07,29.1,29.155,28.238,28.292,3366969,0
2011-10-10,28.943,29.073,28.604,29.026,2604994,0
2011-10-11,28.762,29.174,28.567,28.806,2457120,0
2011-10-12,29.209,29.826,28.923,29.366,2182154,0
2011-10-13,29.082,29.137,28.649,28.972,1278511,0
2011-10-14,29.366,29.586,28.879,29.531,1605681,0
2011-10-17,29.321,29.531,28.872,28.952,1413277,0
2011-10-18,28.897,29.853,28.477,29.695,1661919,0
2011-10-19,29.54,30.093,29.339,29.421,2089204,0
2011-10-20,29.366,29.402,28.2,28.384,3205366,0
2011-10-21,28.743,29.082,28.613,28.798,2906941,0
2011-10-24,28.853,30.228,28.853,30.045,3944796,0
2011-10-25,29.705,29.827,29.173,29.449,3481775,0
2011-10-26,29.944,31.219,29.871,30.898,5004281,0
2011-10-27,31.779,34.091,31.661,33.726,6367583,0
2011-10-28,33.639,33.808,32.803,32.94,3291081,0
2011-10-31,33.105,33.105,32.336,32.569,2832886,0
2011-11-01,31.291,32.462,31.061,31.243,3019092,0
2011-11-02,31.864,32.356,31.559,31.889,2405213,0
2011-11-03,32.296,32.803,31.521,32.642,2973734,0
2011-11-04,32.232,32.681,31.817,32.535,1449816,0
2011-11-07,32.598,32.734,31.917,32.313,2242619,0
2011-11-08,32.433,32.887,32.129,32.738,2735325,0
2011-11-09,31.918,32.028,31.089,31.216,2765747,0
2011-11-10,31.642,32.12,30.967,31.357,1632627,0
2011-11-11,31.908,32.223,31.669,32.149,1629448,0
2011-11-14,31.956,31.956,30.812,30.949,3181790,0
2011-11-15,30.958,31.88,30.822,31.846,3029038,0
2011-11-16,31.338,31.392,30.332,30.415,3674555,0
2011-11-17,30.286,30.517,29.827,29.991,4569193,0
2011-11-18,30.231,30.536,29.872,30.223,1786339,0
2011-11-21,29.744,30.305,29.705,30.175,3397460,0
2011-11-22,30.147,30.987,29.927,30.166,3192153,0
2011-11-23,29.817,29.973,29.19,29.19,1792919,0
2011-11-25,28.94,29.273,28.94,29.144,920427,0
2011-11-28,30.076,30.434,29.55,29.715,3061935,0
2011-11-29,29.946,30.02,29.43,29.458,2534164,0
2011-11-30,30.394,32.058,30.181,31.984,4045304,0
2011-12-01,31.982,32.195,31.614,32.055,1607439,0
2011-12-02,32.358,32.652,32.046,32.205,1668580,0
2011-12-05,32.709,33.208,32.499,32.748,2392787,0
2011-12-06,32.728,32.757,32.157,32.443,1380539,0
2011-12-07,32.139,32.652,31.686,32.509,2617097,0
2011-12-08,32.288,32.499,31.991,32.093,3426143,0
2011-12-09,32.139,32.765,31.982,32.635,2693322,0
2011-12-12,32.223,32.433,31.438,31.751,1865729,0
2011-12-13,32.083,32.205,30.581,30.876,3051830,0
2011-12-14,30.73,30.912,30.269,30.296,3156110,0
2011-12-15,30.711,30.74,29.734,29.809,4122768,0
2011-12-16,29.963,30.361,29.827,30.038,3570029,0
2011-12-19,30.25,30.37,29.781,29.844,2228625,0
2011-12-20,30.481,31.188,30.214,31.061,2246757,0
2011-12-21,30.996,31.154,30.573,31.089,1756546,0
2011-12-22,31.329,31.614,31.134,31.558,1618602,0
2011-12-23,31.742,31.88,31.512,31.826,1515641,0
2011-12-27,31.713,31.76,31.392,31.392,1029723,0
2011-12-28,31.438,31.548,30.812,30.885,915880,0
2011-12-29,31.172,31.493,31.053,31.43,1194523,0
2011-12-30,31.348,31.402,30.996,31.034,1108870,0
2012-01-03,31.713,32.642,31.696,32.396,2065327,0
2012-01-04,32.195,32.376,31.652,32.315,1516426,0
2012-01-05,31.956,32.887,31.937,32.887,1844594,0
2012-01-06,32.757,33.153,32.671,33.013,1575351,0
2012-01-09,33.069,33.245,32.691,33.013,2480407,0
2012-01-10,33.474,33.751,33.308,33.474,1690263,0
2012-01-11,33.308,33.439,32.865,32.966,1880786,0
2012-01-12,33.077,33.863,33.077,33.836,2667240,0
2012-01-13,33.549,33.705,32.984,33.107,1171421,0
2012-01-17,33.668,33.8,32.523,32.54,2565764,0
2012-01-18,32.535,32.803,32.386,32.757,2174180,0
2012-01-19,32.923,33.789,32.849,33.677,1622987,0
2012-01-20,33.705,33.936,33.447,33.603,1541702,0
2012-01-23,33.557,34.175,33.531,33.861,2139394,0
2012-01-24,33.621,34.082,33.373,33.982,1500730,0
2012-01-25,33.907,35.364,33.789,35.254,2598700,0
2012-01-26,35.4,35.723,34.883,35.069,2069344,0
2012-01-27,34.88,35.114,34.595,34.697,1554605,0
2012-01-30,34.296,34.517,34.037,34.137,1189558,0
2012-01-31,34.39,34.427,33.762,34.308,1699692,0
2012-02-01,34.653,35.031,34.367,34.644,1850402,0
2012-02-02,34.83,35.04,34.442,34.517,1546879,0
2012-02-03,34.965,35.777,34.918,35.471,1603167,0
2012-02-06,35.196,35.696,35.069,35.604,1229151,0
2012-02-07,35.281,36.065,35.213,35.918,2894815,0
2012-02-08,31.839,35.462,31.839,35.299,3831075,0
2012-02-09,35.426,35.539,34.993,35.354,3008614,0
2012-02-10,35.011,35.632,34.937,35.418,2770612,0
2012-02-13,35.74,35.843,35.299,35.668,1194496,0
2012-02-14,35.481,35.706,35.29,35.623,1476498,0
2012-02-15,35.862,35.956,35.204,35.382,1262254,0
2012-02-16,35.345,35.723,35.213,35.577,1367535,0
2012-02-17,35.826,36.038,35.49,35.651,840751,0
2012-02-21,35.651,35.797,35.318,35.749,1371352,0
2012-02-22,35.399,36.111,35.399,35.871,1106407,0
2012-02-23,35.768,36.252,35.614,36.224,1030929,0
2012-02-24,36.272,36.406,35.975,35.975,1516233,0
2012-02-27,35.623,36.389,35.345,36.298,1866373,0
2012-02-28,36.262,36.306,35.642,35.749,1344437,0
2012-02-29,35.848,36.137,35.647,35.719,1231391,0
2012-03-01,35.797,36.353,35.51,36.298,1278022,0
2012-03-02,36.214,36.509,35.89,36.028,1184025,0
2012-03-05,35.835,35.984,35.651,35.66,1237605,0
2012-03-06,35.213,35.686,34.521,34.558,1537563,0
2012-03-07,34.631,34.836,34.427,34.558,1124342,0
2012-03-08,34.808,35.696,34.741,35.651,1136636,0
2012-03-09,35.714,36.185,35.418,35.937,845918,0
2012-03-12,36.011,37.082,35.862,37.057,2852905,0
2012-03-13,37.184,38.444,37.101,38.398,3377973,0
2012-03-14,38.285,38.76,38.224,38.417,1945655,0
2012-03-15,38.473,38.894,38.304,38.886,1690225,0
2012-03-16,39.103,39.478,38.546,39.417,2325461,0
2012-03-19,39.267,39.295,38.685,38.76,1520613,0
2012-03-20,38.501,38.85,38.388,38.463,1568178,0
2012-03-21,38.58,38.841,38.232,38.627,1587363,0
2012-03-22,38.268,38.665,38.099,38.369,970081,0
2012-03-23,38.359,38.59,37.935,38.501,774557,0
2012-03-26,38.86,39.37,38.779,39.154,1351374,0
2012-03-27,39.138,39.314,39.047,39.154,1474932,0
2012-03-28,39.083,39.083,38.426,38.877,982890,0
2012-03-29,38.519,38.528,38.036,38.417,990412,0
2012-03-30,38.713,39.028,38.214,38.951,1394267,0
2012-04-02,38.99,39.248,38.607,39.172,1937592,0
2012-04-03,39.038,39.829,38.932,39.76,1814206,0
2012-04-04,39.401,39.708,38.972,39.104,1043631,0
2012-04-05,38.868,39.24,38.713,39.211,636833,0
2012-04-09,38.388,38.519,38.204,38.492,2464232,0
2012-04-10,38.436,38.444,37.638,37.723,1770974,0
2012-04-11,38.204,39.304,38.148,38.723,1904223,0
2012-04-12,38.86,39.803,38.751,39.704,1483711,0
2012-04-13,39.571,39.599,38.537,38.563,1572338,0
2012-04-16,38.833,39.056,38.453,38.509,1277591,0
2012-04-17,38.914,39.621,38.841,39.538,2008581,0
2012-04-18,39.228,39.444,39.028,39.093,1692636,0
2012-04-19,39.121,39.238,38.01,38.138,2586681,0
2012-04-20,38.304,38.904,38.119,38.501,1925751,0
2012-04-23,38.001,38.408,37.638,38.321,1896765,0
2012-04-24,38.388,38.796,38.295,38.509,1380569,0
2012-04-25,38.806,39.065,38.704,38.833,3157627,0
2012-04-26,38.86,39.379,38.204,38.501,2825033,0
2012-04-27,38.823,38.833,37.987,38.461,2228311,0
2012-04-30,38.426,38.509,37.785,37.889,1487110,0
2012-05-01,37.894,37.951,37.419,37.569,2880176,0
2012-05-02,37.38,37.388,36.928,37.139,1967250,0
2012-05-03,37.207,37.327,36.481,36.528,1721241,0
2012-05-04,36.289,36.332,35.982,36.089,2120041,0
2012-05-07,36.139,36.501,35.852,35.871,1972813,0
2012-05-08,35.529,35.984,35.262,35.852,2097536,0
2012-05-09,35.265,35.755,35.151,35.485,2149785,0
2012-05-10,35.848,35.962,35.339,35.476,1111714,0
2012-05-11,35.125,35.878,34.996,35.495,1256188,0
2012-05-14,35.005,35.312,34.828,35.05,2068640,0
2012-05-15,35.125,35.534,34.977,35.05,1713294,0
2012-05-16,35.265,35.562,34.447,34.465,1924476,0
2012-05-17,34.53,34.623,33.211,33.248,2598945,0
2012-05-18,33.444,33.693,32.95,33.062,1876657,0
2012-05-21,33.221,34.038,32.959,33.768,2131802,0
2012-05-22,33.713,34.54,33.499,33.713,2414453,0
2012-05-23,33.406,34.038,33.257,33.992,1560819,0
2012-05-24,34.083,34.623,34.047,34.613,1979800,0
2012-05-25,34.55,34.882,34.503,34.715,1441791,0
2012-05-29,35.005,35.189,34.734,35.023,2894925,0
2012-05-30,34.623,34.67,34.195,34.233,1436075,0
2012-05-31,34.12,34.417,33.6,34.001,1921827,0
2012-06-01,33.321,33.537,32.839,32.868,2056695,0
2012-06-04,32.905,33.033,32.344,32.765,1350991,0
2012-06-05,32.624,33.638,32.624,33.509,1775788,0
2012-06-06,33.852,34.139,33.778,34.139,1528363,0
2012-06-07,34.587,34.772,33.788,33.869,1306460,0
2012-06-08,33.628,33.788,33.397,33.731,1896610,0
2012-06-11,34.083,34.465,33.062,33.109,1798446,0
2012-06-12,33.248,33.573,32.83,33.537,1282312,0
2012-06-13,33.331,33.349,32.633,32.811,1908409,0
2012-06-14,32.913,33.005,32.244,32.599,2770890,0
2012-06-15,32.839,33.313,32.708,33.183,1810506,0
2012-06-18,32.986,33.628,32.83,33.49,1095626,0
2012-06-19,33.731,34.111,33.378,33.889,1623931,0
2012-06-20,33.852,33.898,33.211,33.499,907002,0
2012-06-21,33.609,33.713,32.253,32.291,1688764,0
2012-06-22,32.524,32.66,32.327,32.551,1283532,0
2012-06-25,32.002,32.012,31.462,31.678,1609184,0
2012-06-26,31.817,32.382,31.556,32.263,1698295,0
2012-06-27,32.551,33.397,32.336,32.95,1425509,0
2012-06-28,32.57,33.043,32.469,33.033,1471795,0
2012-06-29,33.797,33.964,33.341,33.964,1715320,0
2012-07-02,33.954,34.281,33.528,33.982,1303497,0
2012-07-03,33.992,34.577,33.665,34.577,705322,0
2012-07-05,34.326,34.455,33.74,34.101,1601936,0
2012-07-06,33.693,33.954,33.582,33.869,1090364,0
2012-07-09,33.74,34.263,33.452,34.186,1995708,0
2012-07-10,34.067,34.892,34.067,34.224,2110989,0
2012-07-11,33.824,34.66,33.609,34.253,2128561,0
2012-07-12,33.869,33.944,33.387,33.452,1733509,0
2012-07-13,33.47,34.139,33.248,34.076,1893695,0
2012-07-16,34.038,34.177,33.546,33.665,1624140,0
2012-07-17,33.889,34.092,32.986,33.788,2366669,0
2012-07-18,33.646,34.233,33.582,34.139,1159947,0
2012-07-19,34.177,34.493,33.861,34.371,1236386,0
2012-07-20,34.159,34.475,33.731,33.74,1372627,0
2012-07-23,33.23,33.387,32.641,33.265,1537822,0
2012-07-24,33.313,33.638,33.005,33.23,2126941,0
2012-07-25,33.47,33.573,33.005,33.499,1630372,0
2012-07-26,34.243,37.532,34.243,37.252,4510818,0
2012-07-27,37.512,38.257,37.132,38.015,2828237,0
2012-07-30,37.885,38.319,37.828,37.913,1717433,0
2012-07-31,37.894,38.007,37.392,37.661,1571826,0
2012-08-01,37.867,38.051,37.327,37.494,1270795,0
2012-08-02,37.058,37.614,36.704,37.021,1750986,0
2012-08-03,37.392,37.968,37.291,37.771,1351168,0
2012-08-06,37.951,38.033,37.346,37.384,810222,0
2012-08-07,37.614,38.097,37.614,37.951,1253350,0
2012-08-08,37.689,37.867,36.74,37.012,2661146,0
2012-08-09,37.04,37.456,36.787,36.797,1415370,0
2012-08-10,36.548,36.853,36.463,36.806,1459822,0
2012-08-13,36.697,36.825,36.304,36.473,1007340,0
2012-08-14,36.74,36.853,36.166,36.231,939790,0
2012-08-15,36.231,36.361,36.018,36.27,1437731,0
2012-08-16,36.361,36.679,36.26,36.594,1421511,0
2012-08-17,36.559,37.135,36.482,37.052,1667565,0
2012-08-20,36.883,36.977,35.999,36.136,1629936,0
2012-08-21,36.212,36.416,35.866,35.981,1594913,0
2012-08-22,35.971,36.26,35.81,35.961,1736426,0
2012-08-23,35.856,36.231,35.579,35.717,997469,0
2012-08-24,35.596,36.079,35.541,36.008,923822,0
2012-08-27,36.088,36.473,35.904,35.943,1481431,0
2012-08-28,35.895,36.136,35.472,36.017,1264244,0
2012-08-29,36.146,36.389,35.904,36.342,1052932,0
2012-08-30,35.961,36.622,35.943,36.444,1325092,0
2012-08-31,36.613,37.135,36.389,36.949,1665038,0
2012-09-04,36.949,37.238,36.632,37.061,1130832,0
2012-09-05,37.052,37.612,36.559,37.219,2025573,0
2012-09-06,37.117,38.589,37.117,38.491,2560676,0
2012-09-07,38.546,38.58,38.143,38.508,2004455,0
2012-09-10,39.021,39.414,38.742,38.879,2162652,0
2012-09-11,38.861,39.992,38.815,39.655,3574460,0
2012-09-12,39.858,40.914,39.76,40.653,5342019,0
2012-09-13,40.681,40.867,40.075,40.821,2572695,0
2012-09-14,41.12,41.809,40.541,40.887,3111650,0
2012-09-17,41.249,41.726,41.111,41.547,2028182,0
2012-09-18,41.556,41.884,41.296,41.755,2677765,0
2012-09-19,41.809,42.249,41.624,42.024,2374314,0
2012-09-20,41.716,42.387,41.437,42.35,2814619,0
2012-09-21,42.677,43.165,42.079,42.734,3104090,0
2012-09-24,42.464,42.657,42.033,42.396,1185330,0
2012-09-25,42.396,42.649,41.446,41.446,2535892,0
2012-09-26,41.419,41.576,41.101,41.12,1888874,0
2012-09-27,41.345,41.961,41.287,41.52,1669852,0
2012-09-28,41.485,41.643,41.158,41.211,1606711,0
2012-10-01,41.485,41.904,41.184,41.306,1556654,0
2012-10-02,41.428,41.672,40.858,41.456,1742187,0
2012-10-03,41.52,41.98,41.38,41.791,1226546,0
2012-10-04,42.024,42.304,41.799,42.212,1201233,0
2012-10-05,42.622,42.704,41.755,41.913,1024903,0
2012-10-08,41.672,41.932,41.371,41.428,973233,0
2012-10-09,41.437,41.643,40.774,41.037,2088914,0
2012-10-10,40.96,41.184,40.522,41.054,1857447,0
2012-10-11,41.399,41.837,41.12,41.399,1389831,0
2012-10-12,41.316,41.745,41.316,41.389,1481846,0
2012-10-15,41.538,42.117,41.52,42.052,1302632,0
2012-10-16,42.107,42.464,41.894,42.455,1183147,0
2012-10-17,42.36,43.098,40.336,42.848,1710034,0
2012-10-18,42.743,43.52,42.743,43.463,2166615,0
2012-10-19,43.202,43.397,42.295,42.566,1520388,0
2012-10-22,42.331,42.605,41.614,42.435,1195606,0
2012-10-23,41.707,42.042,41.604,41.904,1327110,0
2012-10-24,42.156,42.464,41.716,42.166,1486643,0
2012-10-25,42.539,42.92,42.212,42.657,2170977,0
2012-10-26,43.657,46.187,43.617,44.683,5582666,0
2012-10-31,44.674,45.097,43.547,44.935,1718309,0
2012-11-01,45.197,45.962,44.788,45.646,1562223,0
2012-11-02,46.036,46.055,44.768,44.806,1654712,0
2012-11-05,44.498,44.834,42.848,43.482,4631075,0
2012-11-06,43.627,44.039,43.416,43.908,1695977,0
2012-11-07,43.994,43.994,42.761,43.174,1228783,0
2012-11-08,43.202,43.511,42.885,42.902,1287881,0
2012-11-09,42.867,43.309,42.464,42.799,3363432,0
2012-11-12,42.956,43.789,42.548,43.309,1525439,0
2012-11-13,43.022,43.529,42.819,43.003,1210240,0
2012-11-14,43.108,43.282,42.585,42.677,1499955,0
2012-11-15,42.677,43.473,42.667,42.965,1531451,0
2012-11-16,41.104,43.165,41.104,42.133,2451123,0
2012-11-19,43.203,43.639,42.666,43.267,2250035,0
2012-11-20,43.174,43.274,42.703,43.203,1210358,0
2012-11-21,43.274,43.418,42.994,43.239,956775,0
2012-11-23,43.445,44.342,43.369,44.304,520905,0
2012-11-26,43.979,44.438,43.801,44.352,1759500,0
2012-11-27,44.214,44.372,43.773,43.829,1581143,0
2012-11-28,43.698,44.624,43.427,44.342,1353856,0
2012-11-29,44.504,45.56,44.466,45.065,1906940,0
2012-11-30,45.065,45.71,44.866,45.486,5006829,0
2012-12-03,45.682,46.131,45.495,45.86,2570992,0
2012-12-04,45.766,46.056,45.317,45.85,1984578,0
2012-12-05,43.156,46.768,43.156,46.572,2289229,0
2012-12-06,46.459,46.572,45.88,46.271,1600132,0
2012-12-07,46.449,46.496,45.89,46.217,1950851,0
2012-12-10,46.066,46.31,45.757,45.991,1202882,0
2012-12-11,46.339,46.496,45.991,46.028,1246147,0
2012-12-12,46.217,46.488,45.999,46.113,1192916,0
2012-12-13,46.179,46.179,45.289,45.327,1097020,0
2012-12-14,45.253,45.7,44.943,45.105,1171128,0
2012-12-17,45.309,46.506,45.244,46.506,1573607,0
2012-12-18,46.329,47.603,46.008,47.556,2038692,0
2012-12-19,47.527,48.285,47.329,48.258,3662874,0
2012-12-20,48.249,48.342,47.649,47.969,3899402,0
2012-12-21,47.47,47.47,46.977,47.049,2908074,0
2012-12-24,47.077,47.247,46.657,46.993,721272,0
2012-12-26,47.151,47.209,46.815,46.958,863190,0
2012-12-27,46.909,46.967,45.991,46.685,1038001,0
2012-12-28,46.262,46.777,46.262,46.319,758857,0
2012-12-31,46.291,47.151,46.291,47.113,1211436,0
2013-01-02,48.201,48.689,48.004,48.472,2800132,0
2013-01-03,48.379,49.137,48.342,48.67,3069703,0
2013-01-04,48.902,49.653,48.294,49.408,3099962,0
2013-01-07,49.081,49.53,48.912,49.184,2210636,0
2013-01-08,49.175,49.448,48.922,49.448,3319759,0
2013-01-09,49.493,49.895,49.493,49.877,2856005,0
2013-01-10,50.138,50.138,49.549,49.7,2623006,0
2013-01-11,49.623,49.962,49.25,49.885,1310432,0
2013-01-14,49.962,50.111,49.71,49.848,1528692,0
2013-01-15,49.567,50.094,49.567,50.037,1676020,0
2013-01-16,49.784,50.057,49.418,49.623,1422317,0
2013-01-17,49.979,50.121,49.633,50.047,2240160,0
2013-01-18,50.094,50.232,49.867,50.185,1602300,0
2013-01-22,49.998,50.147,49.681,49.952,1681069,0
2013-01-23,49.925,50.25,49.766,50.214,1709339,0
2013-01-24,50.269,51.011,49.979,50.522,2209098,0
2013-01-25,50.569,50.888,50.242,50.879,1472748,0
2013-01-28,51.141,51.141,50.439,50.981,1235373,0
2013-01-29,50.879,51.515,50.647,51.488,2675778,0
2013-01-30,51.376,51.571,51.112,51.423,2367426,0
2013-01-31,51.31,51.533,51.066,51.33,1935966,0
2013-02-01,51.711,52.039,51.601,51.825,2626649,0
2013-02-04,51.619,51.862,45.785,46.3,12199147,0
2013-02-05,46.834,46.842,39.991,42.219,23935955,0
2013-02-06,43.969,45.392,42.611,44.466,12745317,0
2013-02-07,44.793,44.823,42.818,43.997,10321791,0
2013-02-08,42.394,43.465,38.078,40.608,17315605,0
2013-02-11,40.738,42.965,40.365,42.593,8016472,0
2013-02-12,42.463,44.148,42.358,43.156,5815321,0
2013-02-13,43.819,44.101,42.838,43.81,4594451,0
2013-02-14,43.669,44.466,43.54,43.707,3113870,0
2013-02-15,43.407,44.197,43.407,44.007,3011271,0
2013-02-19,43.941,45.765,43.866,45.672,4167600,0
2013-02-20,44.9,45.382,44.516,44.544,3165480,0
2013-02-21,44.508,44.958,44.206,44.637,1929810,0
2013-02-22,44.78,45.672,44.713,45.39,2376545,0
2013-02-25,45.549,45.946,43.894,43.922,2214689,0
2013-02-26,44.479,44.798,43.689,44.666,1920917,0
2013-02-27,44.525,45.598,44.525,45.512,2171099,0
2013-02-28,45.409,45.617,45.023,45.192,2947107,0
2013-03-01,44.938,46.038,44.89,46.009,2282258,0
2013-03-04,45.598,46.434,45.484,46.425,2564397,0
2013-03-05,46.546,47.344,46.546,47.072,3900449,0
2013-03-06,47.243,47.855,47.137,47.319,2671696,0
2013-03-07,47.364,47.544,47.081,47.234,1426068,0
2013-03-08,47.486,47.995,46.642,47.911,1858089,0
2013-03-11,47.749,48.371,47.336,48.259,1432818,0
2013-03-12,48.127,48.428,47.766,48.021,1504553,0
2013-03-13,47.968,48.682,47.694,48.615,1292198,0
2013-03-14,48.654,48.868,48.333,48.428,990384,0
2013-03-15,48.286,48.823,48.239,48.532,1564751,0
2013-03-18,47.985,48.625,47.628,48.351,747930,0
2013-03-19,48.371,48.586,47.344,47.647,1175240,0
2013-03-20,48.107,48.886,48.049,48.775,1706032,0
2013-03-21,48.493,48.823,47.995,48.259,862581,0
2013-03-22,48.381,49.085,48.059,48.259,1279568,0
2013-03-25,48.586,49.32,48.428,49.095,1024379,0
2013-03-26,49.151,49.256,48.165,48.974,1256638,0
2013-03-27,48.615,49.453,48.165,49.368,1189544,0
2013-03-28,49.424,50.184,49.132,50.138,1607695,0
2013-04-01,49.942,50.184,49.283,49.62,1631168,0
2013-04-02,49.754,50.204,49.31,49.754,1003349,0
2013-04-03,49.836,50.157,48.691,49.114,2068773,0
2013-04-04,49.048,50.12,48.896,49.65,1045680,0
2013-04-05,48.858,49.348,48.249,49.273,1212465,0
2013-04-08,49.31,49.846,48.775,49.826,1155442,0
2013-04-09,50.017,50.017,49.161,49.754,833993,0
2013-04-10,49.836,51.519,49.554,50.937,1851941,0
2013-04-11,50.834,51.616,50.056,51.116,1273821,0
2013-04-12,50.796,51.437,50.562,51.155,821814,0
2013-04-15,51.004,51.183,50.269,50.269,1564593,0
2013-04-16,50.639,51.409,50.485,51.371,1066077,0
2013-04-17,51.068,51.607,50.684,51.381,1497542,0
2013-04-18,51.455,51.7,50.656,50.995,1279425,0
2013-04-19,51.247,51.624,50.787,51.567,1128364,0
2013-04-22,51.691,51.7,50.965,51.557,628678,0
2013-04-23,51.718,51.946,51.276,51.783,1048796,0
2013-04-24,51.869,52.244,50.985,51.061,2201512,0
2013-04-25,51.126,52,51.116,51.765,1191699,0
2013-04-26,51.85,52.056,51.502,51.832,1079247,0
2013-04-29,54.117,57.605,54.089,56.13,6419764,0
2013-04-30,56.26,57.831,55.95,57.221,3832763,0
2013-05-01,56.655,57.54,56.506,57.172,2524175,0
2013-05-02,56.862,57.416,56.562,56.937,4628534,0
2013-05-03,58.009,59.212,54.623,59.005,3965636,0
2013-05-06,58.763,59.965,58.481,59.712,3208921,0
2013-05-07,59.712,60.388,59.503,60.296,1672079,0
2013-05-08,60.089,61.366,59.278,60.033,2423555,0
2013-05-09,60.033,60.519,60.033,60.342,2070767,0
2013-05-10,60.352,61.497,60.352,61.497,1462761,0
2013-05-13,61.292,61.712,60.38,61.214,1781810,0
2013-05-14,61.301,62.721,61.301,62.701,1466914,0
2013-05-15,62.4,64.066,62.289,63.351,1790739,0
2013-05-16,63.342,63.757,62.926,63.011,1048117,0
2013-05-17,62.926,64.143,62.926,64.05,1748356,0
2013-05-20,64.05,64.567,63.887,64.085,1266722,0
2013-05-21,64.011,65.246,63.982,64.72,1374687,0
2013-05-22,64.632,65.736,62.651,63.172,2074195,0
2013-05-23,62.397,63.368,62.057,62.784,1374260,0
2013-05-24,62.426,63.67,61.964,63.426,1402013,0
2013-05-28,64.237,64.775,63.313,63.784,1169414,0
2013-05-29,63.333,63.804,62.719,63.387,1015454,0
2013-05-30,63.264,64.19,62.991,63.757,998243,0
2013-05-31,63.475,64.044,62.659,62.659,1299510,0
2013-06-03,62.775,63.114,61.501,62.087,1627788,0
2013-06-04,62.087,62.295,61.36,61.56,1321778,0
2013-06-05,61.315,61.388,59.671,60.003,1871087,0
2013-06-06,60.17,61.333,59.767,61.267,1528810,0
2013-06-07,61.707,62.087,61.135,62.001,1059526,0
2013-06-10,61.55,61.879,60.927,61.305,1480246,0
2013-06-11,60.626,60.813,59.898,59.907,1596544,0
2013-06-12,60.559,60.635,57.003,57.57,3092687,0
2013-06-13,57.57,59.492,57.069,59.284,1736853,0
2013-06-14,59.162,59.419,58.371,58.662,1108698,0
2013-06-17,59.247,59.353,58.476,58.653,1562127,0
2013-06-18,58.778,59.247,58.486,59.051,1037618,0
2013-06-19,58.964,59.227,57.503,57.541,1430730,0
2013-06-20,56.927,57.38,55.325,55.455,2110543,0
2013-06-21,55.893,56.108,54.664,55.531,1853346,0
2013-06-24,54.781,54.899,53.524,54.363,1494476,0
2013-06-25,55.201,56.117,54.806,55.106,1307614,0
2013-06-26,55.59,55.929,55.229,55.475,1156566,0
2013-06-27,55.929,57.541,55.475,57.372,1772951,0
2013-06-28,57.239,57.973,57.126,57.464,2718281,0
2013-07-01,57.692,59.088,57.692,57.815,2276659,0
2013-07-02,57.551,58.408,56.862,57.012,1122370,0
2013-07-03,56.701,57.079,56.295,56.626,696429,0
2013-07-05,57.049,57.343,56.447,57.285,999280,0
2013-07-08,57.607,58.615,57.589,57.776,1298476,0
2013-07-09,58.436,58.644,57.927,58.154,1782855,0
2013-07-10,58.05,58.408,56.334,56.616,2221689,0
2013-07-11,57.766,58.71,57.455,57.854,2234620,0
2013-07-12,58.031,58.173,57.333,57.57,1544646,0
2013-07-15,57.626,57.718,56.957,57.343,1560687,0
2013-07-16,57.343,57.57,56.465,56.9,1134797,0
2013-07-17,57.267,58.012,56.805,57.192,1592656,0
2013-07-18,57.418,58.351,57.352,58.239,1044548,0
2013-07-19,58.239,58.314,57.682,58.249,813849,0
2013-07-22,58.145,58.644,57.964,58.371,814617,0
2013-07-23,58.408,59.643,58.323,58.768,1637681,0
2013-07-24,60.381,63.237,60.314,61.002,3388256,0
2013-07-25,60.709,61.171,60.151,60.888,1601103,0
2013-07-26,60.569,60.756,59.993,60.709,1653087,0
2013-07-29,60.416,61.18,60.416,61.039,819151,0
2013-07-30,61.444,62.982,61.218,62.766,1853759,0
2013-07-31,62.842,64.19,62.803,63.916,1913370,0
2013-08-01,64.426,65.351,64.294,64.992,1288476,0
2013-08-02,64.604,65.379,64.152,65.284,982131,0
2013-08-05,65.131,65.313,64.511,65.294,838274,0
2013-08-06,65.226,67.209,65.16,66.927,2078694,0
2013-08-07,66.605,66.624,65.361,65.719,1975753,0
2013-08-08,66.849,66.849,64.877,65.379,1520974,0
2013-08-09,65.379,66.019,65.216,65.625,927823,0
2013-08-12,65.188,65.839,65.011,65.079,484679,0
2013-08-13,65.388,65.746,64.916,65.079,919775,0
2013-08-14,65.114,65.303,61.727,61.774,2713431,0
2013-08-15,61.067,61.237,60.079,60.692,1935772,0
2013-08-16,61.088,61.838,60.472,61.013,1217120,0
2013-08-19,60.871,61.731,60.559,60.587,1261484,0
2013-08-20,60.672,61.438,60.491,61.136,734504,0
2013-08-21,60.889,60.947,59.735,59.819,1105552,0
2013-08-22,60.087,62.198,59.981,61.721,855585,0
2013-08-23,61.942,62.453,61.327,61.711,993139,0
2013-08-26,61.731,62.101,61.24,61.317,940117,0
2013-08-27,60.481,60.977,60.009,60.058,888708,0
2013-08-28,60.019,60.775,59.885,60.331,803618,0
2013-08-29,60.048,61.21,60.048,60.652,610272,0
2013-08-30,60.718,60.728,59.602,60.178,1149949,0
2013-09-03,61.572,62.188,60.322,60.662,1258798,0
2013-09-04,60.568,61.078,60.048,60.7,989908,0
2013-09-05,60.596,61.03,60.158,60.236,995658,0
2013-09-06,60.814,62.649,60.217,62.282,1581007,0
2013-09-09,62.669,62.934,61.591,62.463,1182696,0
2013-09-10,62.897,63.702,62.765,63.625,926795,0
2013-09-11,63.436,64.289,63.314,64.138,1125275,0
2013-09-12,64.251,64.353,63.768,63.919,998995,0
2013-09-13,63.873,64.128,63.314,63.816,670020,0
2013-09-16,64.913,65.747,64.582,65.37,815148,0
2013-09-17,65.539,66.967,65.058,66.629,1041261,0
2013-09-18,65.926,67.868,65.926,67.517,1018039,0
2013-09-19,67.621,67.924,67.291,67.687,1372390,0
2013-09-20,67.422,67.905,66.834,66.844,1426817,0
2013-09-23,66.702,67.291,66.297,66.932,890866,0
2013-09-24,67.016,67.658,66.532,66.759,1115565,0
2013-09-25,66.987,67.281,65.936,66.504,1267633,0
2013-09-26,66.826,67.129,66.087,66.997,906059,0
2013-09-27,66.447,66.788,66.163,66.609,1184683,0
2013-09-30,66.133,66.987,65.681,66.59,987646,0
2013-10-01,66.59,67.584,66.409,67.452,787145,0
2013-10-02,66.997,67.489,66.316,67.224,904869,0
2013-10-03,66.913,67.472,65.879,66.297,776535,0
2013-10-04,66.409,67.242,66.23,67.158,741434,0
2013-10-07,66.59,67.687,66.532,66.903,722363,0
2013-10-08,66.844,67.374,65.661,65.869,921210,0
2013-10-09,65.985,66.864,65.312,66.239,1066992,0
2013-10-10,67.109,68.084,66.958,67.639,1176941,0
2013-10-11,67.452,67.942,67.025,67.658,824214,0
2013-10-14,67.242,68.02,67.09,67.812,775643,0
2013-10-15,67.639,67.858,66.826,66.844,1149011,0
2013-10-16,67.374,67.848,67.233,67.792,1123497,0
2013-10-17,67.639,68.171,67.291,68.133,845740,0
2013-10-18,68.32,69.666,68.32,69.316,995859,0
2013-10-21,69.261,69.261,68.587,69.079,488799,0
2013-10-22,69.449,69.97,69.079,69.164,918716,0
2013-10-23,68.605,68.899,68.039,68.123,708892,0
2013-10-24,68.227,69.307,68.227,69.307,1195423,0
2013-10-25,67.224,68.103,63.352,67.755,3130821,0
2013-10-28,67.658,68.32,66.58,66.712,1805561,0
2013-10-29,67.242,68.426,67.242,68.162,988796,0
2013-10-30,68.171,68.32,67.109,67.442,876276,0
2013-10-31,67.452,67.802,66.571,66.903,1433438,0
2013-11-01,66.913,67.82,66.874,67.402,888296,0
2013-11-04,67.736,68.702,67.566,68.567,752715,0
2013-11-05,68.37,68.833,67.887,68.275,789947,0
2013-11-06,68.644,68.994,68.171,68.436,568456,0
2013-11-07,68.446,68.899,67.392,67.584,894092,0
2013-11-08,67.452,69.222,67.442,69.184,831753,0
2013-11-11,69.118,69.811,68.929,69.545,670903,0
2013-11-12,69.353,69.353,68.398,68.957,897388,0
2013-11-13,68.674,69.507,68.266,69.43,743281,0
2013-11-14,66.259,70.104,66.259,70.008,528405,0
2013-11-15,70.33,71.076,70.094,71.057,929161,0
2013-11-18,71.181,71.553,70.347,70.517,844889,0
2013-11-19,70.507,71.361,70.357,70.811,1130893,0
2013-11-20,70.954,71.24,70.174,70.545,547112,0
2013-11-21,70.526,71.191,70.432,70.592,1011396,0
2013-11-22,70.699,71.743,70.562,71.703,1285110,0
2013-11-25,71.753,72.094,70.507,70.763,785663,0
2013-11-26,70.793,71.379,69.823,70.526,773824,0
2013-11-27,70.612,71.154,70.174,70.517,484935,0
2013-11-29,70.69,71.543,70.269,70.898,611577,0
2013-12-02,70.69,71.723,70.526,70.993,581511,0
2013-12-03,70.602,71.379,69.72,70.1,645521,0
2013-12-04,69.651,70.174,68.361,69.557,842257,0
2013-12-05,69.063,69.787,68.683,68.768,1101999,0
2013-12-06,69.75,70.307,68.931,70.221,560973,0
2013-12-09,70.307,70.582,69.416,69.75,749584,0
2013-12-10,69.557,70.154,69.263,69.435,623689,0
2013-12-11,69.661,69.768,68.55,68.666,757768,0
2013-12-12,68.646,69.281,68.057,68.123,853224,0
2013-12-13,68.683,69.215,68.208,68.237,766206,0
2013-12-16,69.557,70.66,68.959,70.221,1154979,0
2013-12-17,70.554,70.65,69.906,69.946,859683,0
2013-12-18,70.367,71.419,69.347,71.361,1214736,0
2013-12-19,70.878,71.419,70.327,70.487,756985,0
2013-12-20,71.057,73.502,70.868,73.433,2593567,0
2013-12-23,73.622,73.738,72.757,73.376,770837,0
2013-12-24,73.263,73.691,72.939,73.548,233291,0
2013-12-26,73.539,73.917,72.874,73.795,343894,0
2013-12-27,73.88,74.013,73.443,73.565,358055,0
2013-12-30,73.548,74.535,73.299,74.343,690354,0
2013-12-31,74.353,75.19,74.242,74.545,657651,0
2014-01-02,73.967,74.06,72.597,73.453,1000749,0
2014-01-03,73.356,74.166,72.93,73.937,953146,0
2014-01-06,74.213,74.802,73.558,73.937,866781,0
2014-01-07,73.985,74.298,73.612,73.994,851816,0
2014-01-08,74.004,74.136,71.931,72.464,1973610,0
2014-01-09,72.635,72.767,71.703,72.731,1008058,0
2014-01-10,72.806,73.511,72.664,72.911,969237,0
2014-01-13,72.806,73.016,71.105,71.325,712298,0
2014-01-14,71.723,72.664,71.515,72.226,934859,0
2014-01-15,72.473,72.902,72.104,72.635,921655,0
2014-01-16,72.578,72.865,71.694,72.292,688930,0
2014-01-17,71.743,72.815,71.743,71.96,841762,0
2014-01-21,72.654,73.148,71.96,72.409,573102,0
2014-01-22,72.53,73.12,72.208,72.757,655422,0
2014-01-23,72.162,72.369,71.619,71.694,775696,0
2014-01-24,70.545,71.723,69.319,69.319,1164457,0
2014-01-27,69.31,70.45,69.016,69.985,950843,0
2014-01-28,69.966,71.429,69.966,70.964,815654,0
2014-01-29,70.127,70.944,69.271,69.621,888119,0
2014-01-30,70.164,71.609,70.164,71.409,675189,0
2014-01-31,70.024,71.438,69.631,70.849,791017,0
2014-02-03,70.745,71.125,68.977,69.016,1365285,0
2014-02-04,69.386,71.249,68.941,71.125,1318129,0
2014-02-05,70.706,71.343,70.231,70.82,883708,0
2014-02-06,70.964,73.699,70.888,72.93,1304072,0
2014-02-07,79.959,81.413,75.732,76.016,4138530,0
2014-02-10,76.162,76.162,75.132,75.371,1030676,0
2014-02-11,75.039,75.732,74.535,75.523,1195497,0
2014-02-12,75.417,75.857,75.288,75.601,1089407,0
2014-02-13,74.944,75.684,74.944,75.475,1002971,0
2014-02-14,75.342,75.732,74.84,75.552,1008565,0
2014-02-18,75.868,76.046,75.341,75.713,1107169,0
2014-02-19,75.475,76.324,75.277,75.513,1049165,0
2014-02-20,75.629,75.788,74.847,75.248,1370503,0
2014-02-21,75.446,75.684,75.027,75.121,1118179,0
2014-02-24,75.075,75.629,74.742,75.085,1591257,0
2014-02-25,75.305,75.924,74.561,74.693,1043703,0
2014-02-26,74.933,75.475,74.657,75.218,1403019,0
2014-02-27,75.189,75.485,74.779,75.209,1155967,0
2014-02-28,75.121,75.572,74.856,75.314,1499486,0
2014-03-03,74.359,75.475,74.044,74.99,1397698,0
2014-03-04,75.639,77.449,75.61,77.353,1594442,0
2014-03-05,77.193,78.534,76.789,78.183,1437258,0
2014-03-06,78.286,79.08,78.23,78.985,881617,0
2014-03-07,78.937,79.375,78.164,78.917,1074150,0
2014-03-10,78.755,79.223,78.277,79.154,617694,0
2014-03-11,79.336,79.612,78.849,79.298,957148,0
2014-03-12,78.867,79.72,78.164,79.68,1320103,0
2014-03-13,79.584,79.68,75.485,75.752,2440223,0
2014-03-14,75.61,77.124,75.324,76.926,1659143,0
2014-03-17,77.726,78.691,77.573,77.869,1154805,0
2014-03-18,77.85,78.71,77.391,78.127,984486,0
2014-03-19,76.296,78.736,76.296,77.869,1272965,0
2014-03-20,77.173,77.678,75.543,77.153,1165082,0
2014-03-21,77.887,78.897,77.298,77.306,1591558,0
2014-03-24,77.629,77.906,76.37,76.543,1260265,0
2014-03-25,76.896,77.038,75.818,76.018,732488,0
2014-03-26,76.495,76.896,75,75.009,812412,0
2014-03-27,74.531,75.018,73.77,74.132,1337667,0
2014-03-28,74.465,74.856,73.523,73.951,931338,0
2014-03-31,74.627,75.761,74.571,75.62,901567,0
2014-04-01,75.924,77.085,75.713,77.029,892096,0
2014-04-02,77.83,79.413,76.219,76.533,941557,0
2014-04-03,76.799,77.334,76.192,76.448,752795,0
2014-04-04,76.751,77.716,75.828,75.907,1120685,0
2014-04-07,75.818,76.134,73.788,74.33,1288000,0
2014-04-08,74.637,75.075,74.218,74.673,1181430,0
2014-04-09,74.693,75.972,74.083,75.962,1080330,0
2014-04-10,75.943,76.164,73.025,73.025,1129770,0
2014-04-11,72.558,72.796,70.891,71.014,1648395,0
2014-04-14,71.824,73.016,71.778,72.281,2135129,0
2014-04-15,72.548,73.265,71.214,71.986,1745809,0
2014-04-16,72.407,74.034,72.033,74.024,1316105,0
2014-04-17,74.034,75.733,73.998,75.17,990232,0
2014-04-21,74.865,75.552,74.779,75.17,505147,0
2014-04-22,75.13,76.343,74.961,75.962,971362,0
2014-04-23,76.018,77.075,75.858,76.154,1018920,0
2014-04-24,76.963,77.86,75.61,75.933,1046350,0
2014-04-25,76.172,77.668,75.189,75.436,2409590,0
2014-04-28,75.582,75.887,74.064,74.693,1741494,0
2014-04-29,74.951,75.601,74.617,74.742,901840,0
2014-04-30,73.845,75.17,73.845,74.837,1234814,0
2014-05-01,74.657,75.046,73.921,74.607,1007290,0
2014-05-02,74.837,75.436,74.398,74.913,484326,0
2014-05-05,74.237,76.467,73.779,76.018,1297597,0
2014-05-06,75.887,78.449,75.61,77.526,1964016,0
2014-05-07,77.698,78.23,76.809,78.155,1346825,0
2014-05-08,78.183,79.375,77.762,78.001,1183642,0
2014-05-09,77.974,78.995,77.753,78.937,796292,0
2014-05-12,79.317,79.994,79.203,79.947,1026969,0
2014-05-13,79.822,80.024,79.261,79.356,610186,0
2014-05-14,79.174,79.7,78.582,79.203,1043531,0
2014-05-15,78.755,78.877,76.771,77.288,2151648,0
2014-05-16,77.43,78.072,77.193,77.842,1522597,0
2014-05-19,77.764,78.399,77.602,77.936,1266634,0
2014-05-20,77.871,78.148,76.876,77.222,811614,0
2014-05-21,77.64,78.271,77.574,77.975,1002750,0
2014-05-22,77.966,78.491,77.946,78.34,1079724,0
2014-05-23,78.271,79.067,77.908,78.923,1139255,0
2014-05-27,79.112,82.158,79.112,81.964,2415080,0
2014-05-28,82.279,82.73,81.909,82.233,2266282,0
2014-05-29,82.27,82.307,81.295,81.401,1715742,0
2014-05-30,81.305,81.899,81.104,81.832,1515260,0
2014-06-02,81.832,82.415,81.812,82.079,747654,0
2014-06-03,81.66,81.889,81.277,81.477,908859,0
2014-06-04,81.513,82.089,81.314,81.812,627615,0
2014-06-05,81.869,82.73,81.64,82.577,587784,0
2014-06-06,82.672,83.679,82.604,83.226,710703,0
2014-06-09,83.199,83.515,82.968,83.505,577463,0
2014-06-10,83.171,83.697,82.929,83.152,586090,0
2014-06-11,82.54,82.988,82.376,82.856,467184,0
2014-06-12,82.873,83.007,81.705,82.109,547805,0
2014-06-13,82.27,82.279,81.449,82.04,454302,0
2014-06-16,80.816,82.089,80.816,81.812,582381,0
2014-06-17,81.85,82.483,81.563,82.109,511717,0
2014-06-18,82.91,82.91,81.832,82.74,498737,0
2014-06-19,83.026,85.217,80.874,81.982,637978,0
2014-06-20,81.084,82.873,81.084,82.692,919635,0
2014-06-23,82.613,83.283,82.167,83.208,634838,0
2014-06-24,82.828,83.831,82.682,83.171,737741,0
2014-06-25,82.789,83.226,82.434,82.988,1245348,0
2014-06-26,82.91,83.283,82.224,83.217,670064,0
2014-06-27,83.217,84.223,83.217,84.099,740382,0
2014-06-30,83.831,84.166,83.095,83.859,1113795,0
2014-07-01,83.954,86.29,83.954,86.145,870835,0
2014-07-02,85.879,86.28,84.958,85.178,1220104,0
2014-07-03,85.639,86.211,85.362,86.117,510441,0
2014-07-07,86.031,86.05,85.12,85.694,652340,0
2014-07-08,85.323,85.504,84.681,85.198,730847,0
2014-07-09,84.73,85.093,84.099,84.939,551003,0
2014-07-10,83.793,84.806,83.724,84.662,600774,0
2014-07-11,84.769,85.523,84.49,85.313,556757,0
2014-07-14,86.001,86.28,85.714,85.849,611144,0
2014-07-15,85.714,86.394,85.543,86.231,676283,0
2014-07-16,86.578,86.775,85.83,86.29,516527,0
2014-07-17,85.973,86.508,85.188,85.284,544132,0
2014-07-18,85.399,86.634,85.343,86.518,483285,0
2014-07-21,85.924,86.624,85.419,86.421,429664,0
2014-07-22,86.644,87.256,86.403,87.151,565457,0
2014-07-23,87.209,87.781,86.903,87.638,575747,0
2014-07-24,87.771,88.528,86.874,88.469,923555,0
2014-07-25,90.21,90.881,86.634,87.647,1562786,0
2014-07-28,87.694,87.791,86.804,87.051,946478,0
2014-07-29,87.466,87.466,86.05,86.221,1051751,0
2014-07-30,86.864,86.864,85.543,86.011,1155114,0
2014-07-31,85.572,85.771,83.125,83.226,1255373,0
2014-08-01,83.055,84.318,83.026,83.217,1950645,0
2014-08-04,83.372,84.623,83.199,84.375,620740,0
2014-08-05,83.916,84.356,82.789,83.095,680516,0
2014-08-06,82.819,83.983,82.75,83.542,599983,0
2014-08-07,83.992,84.156,82.91,83.161,1061232,0
2014-08-08,83.352,84.251,83.016,84.089,988031,0
2014-08-11,84.558,85.879,84.069,85.436,1030364,0
2014-08-12,85.188,86.05,85.103,85.82,931026,0
2014-08-13,86.098,87.246,85.694,87.006,800483,0
2014-08-14,87.246,87.858,87.015,87.723,762815,0
2014-08-15,87.953,88.191,87.151,87.398,1554265,0
2014-08-18,87.802,88.214,87.573,87.61,972376,0
2014-08-19,87.704,88.301,87.378,87.685,665186,0
2014-08-20,87.906,88.472,87.544,88.184,482525,0
2014-08-21,88.273,89.096,88.194,88.808,651905,0
2014-08-22,88.56,89.019,88.155,88.174,628944,0
2014-08-25,88.675,88.934,88.214,88.443,775991,0
2014-08-26,88.751,89.566,88.522,89.058,712469,0
2014-08-27,88.954,89.249,88.502,89.126,487966,0
2014-08-28,88.858,89.337,88.368,88.981,468535,0
2014-08-29,89.472,90.19,89.288,89.79,704975,0
2014-09-02,90.19,90.67,89.365,89.433,815508,0
2014-09-03,90.18,90.298,89.001,89.328,792798,0
2014-09-04,89.701,90.815,89.214,90.308,758164,0
2014-09-05,90.18,91.504,89.375,91.373,888676,0
2014-09-08,91.274,91.86,90.909,91.641,751697,0
2014-09-09,91.16,91.689,90.508,91.026,763814,0
2014-09-10,91.245,92.083,90.892,91.822,667589,0
2014-09-11,91.504,92.137,91.457,91.908,828014,0
2014-09-12,91.987,91.987,90.843,91.17,908363,0
2014-09-15,91.16,91.216,90.18,90.882,872278,0
2014-09-16,90.776,92.255,90.468,91.708,886454,0
2014-09-17,91.793,91.888,90.853,91.494,1459522,0
2014-09-18,92.127,92.127,91.104,91.401,1385810,0
2014-09-19,92.073,92.157,90.689,90.902,1376062,0
2014-09-22,90.873,91.084,90.039,90.229,751935,0
2014-09-23,90.106,90.67,89.615,89.615,811233,0
2014-09-24,89.595,90.776,89.394,90.595,581886,0
2014-09-25,90.449,90.468,88.647,88.647,967859,0
2014-09-26,88.637,90.18,87.916,89.911,723246,0
2014-09-29,88.808,90.439,88.656,90.308,807818,0
2014-09-30,91.104,91.197,90.02,90.68,1179620,0
2014-10-01,90.949,91.15,88.685,88.867,1880376,0
2014-10-02,88.789,89.184,88.291,88.693,1329043,0
2014-10-03,89.136,90.709,89.126,90.18,1105463,0
2014-10-06,90.815,91.15,90.059,90.689,918063,0
2014-10-07,90.096,90.199,88.848,88.858,1110089,0
2014-10-08,89.086,92.599,88.76,92.35,1771152,0
2014-10-09,92.455,92.494,90.439,90.843,1866228,0
2014-10-10,90.843,91.475,88.273,88.33,2418051,0
2014-10-13,88.33,89.644,87.61,87.666,1138545,0
2014-10-14,87.935,89.298,87.724,88.433,793388,0
2014-10-15,87.03,88.07,84.682,87.544,1951723,0
2014-10-16,86.074,87.275,85.44,86.545,1488957,0
2014-10-17,87.33,88.647,86.968,87.822,1516905,0
2014-10-20,87.534,88.042,87.246,87.792,1050323,0
2014-10-21,88.944,90.565,88.579,90.355,1239030,0
2014-10-22,90.805,91.448,90.02,90.113,956018,0
2014-10-23,91.392,91.448,90.229,90.728,1298131,0
2014-10-24,91.255,93.117,90.651,93.021,1615894,0
2014-10-27,92.705,93.577,92.494,92.821,1464582,0
2014-10-28,93.367,94.289,92.925,93.933,961528,0
2014-10-29,93.847,94.04,93.05,93.655,816287,0
2014-10-30,93.309,94.577,92.647,94.134,763910,0
2014-10-31,95.508,95.576,94.577,95.22,852430,0
2014-11-03,95.4,95.593,94.72,95.122,927397,0
2014-11-04,95.047,95.344,94.643,95.132,958370,0
2014-11-05,95.842,95.842,94.442,95.352,1423121,0
2014-11-06,95.334,95.795,94.845,94.988,1021184,0
2014-11-07,94.997,95.22,94.577,94.951,782658,0
2014-11-10,95.19,95.945,94.797,95.305,1401892,0
2014-11-11,95.612,95.814,94.883,95.295,1129434,0
2014-11-12,95.027,96.359,94.816,96.035,1167889,0
2014-11-13,96.192,97.016,96.127,96.817,1275781,0
2014-11-14,96.559,96.856,96.063,96.406,754017,0
2014-11-17,96.32,96.767,95.897,96.482,854529,0
2014-11-18,96.817,98.379,96.511,98.001,1184063,0
2014-11-19,97.622,97.702,96.452,96.797,707675,0
2014-11-20,96.251,96.895,96.089,96.658,649001,0
2014-11-21,97.712,97.873,96.827,97.124,998017,0
2014-11-24,97.593,98.02,97.203,97.722,681556,0
2014-11-25,97.702,97.921,96.035,96.097,2427250,0
2014-11-26,96.035,97.212,95.965,96.386,1611244,0
2014-11-28,96.915,97.791,96.915,97.193,796798,0
2014-12-01,96.935,97.231,95.398,95.906,1724059,0
2014-12-02,96.164,97.104,95.456,96.729,1650799,0
2014-12-03,96.492,97.203,96.173,96.386,1136731,0
2014-12-04,96.025,96.539,95.043,95.236,1381765,0
2014-12-05,95.148,95.814,94.725,94.868,1109551,0
2014-12-08,94.918,95.505,92.858,93.82,2118512,0
2014-12-09,92.656,93.474,91.723,92.424,1923522,0
2014-12-10,92.424,92.945,91.5,91.895,2197820,0
2014-12-11,93.021,93.415,92.358,92.541,1564504,0
2014-12-12,91.789,92.243,89.932,89.941,1077927,0
2014-12-15,91.165,91.425,89.307,90.25,1605207,0
2014-12-16,90.001,90.74,88.836,88.895,1204108,0
2014-12-17,90.29,93.021,89.586,93.021,1957142,0
2014-12-18,94.156,94.33,93.176,94.063,1258019,0
2014-12-19,94.581,94.581,92.646,93.368,1564786,0
2014-12-22,93.252,94.715,93.252,94.667,884719,0
2014-12-23,94.858,95.081,94.253,94.302,578844,0
2014-12-24,94.283,95.128,93.945,94.581,300452,0
2014-12-26,94.6,95.255,94.224,94.253,415039,0
2014-12-29,93.849,94.503,93.637,93.876,535721,0
2014-12-30,93.35,93.579,92.839,93.07,717781,0
2014-12-31,93.523,93.811,92.134,92.194,582145,0
2015-01-02,92.896,93.271,91.378,92.273,967234,0
2015-01-05,91.461,92.115,90.097,90.461,964634,0
2015-01-06,90.847,91.183,88.924,89.51,998198,0
2015-01-07,90.441,90.905,89.846,90.877,727116,0
2015-01-08,91.339,92.338,91.339,91.76,1234125,0
2015-01-09,91.675,91.789,90.097,90.28,804636,0
2015-01-12,90.588,90.943,89.287,89.501,944417,0
2015-01-13,90.201,92.05,90.04,90.923,1377539,0
2015-01-14,89.393,90.357,89.075,90.201,1322684,0
2015-01-15,90.375,90.809,89.154,89.174,1518808,0
2015-01-16,88.885,90.627,88.529,90.578,1233958,0
2015-01-20,91.155,91.675,89.538,90.627,1058292,0
2015-01-21,90.142,90.461,88.797,89.222,1075905,0
2015-01-22,89.731,90.923,88.479,90.799,1667216,0
2015-01-23,90.26,90.827,89.874,90.24,1077007,0
2015-01-26,89.932,90.75,88.749,90.673,739612,0
2015-01-27,89.625,90.76,89.203,90.031,999304,0
2015-01-28,90.683,90.847,87.103,87.201,1579010,0
2015-01-29,87.093,89.095,86.922,88.865,1239827,0
2015-01-30,87.97,89.452,87.758,87.883,1303604,0
2015-02-02,87.313,87.313,82.272,85.947,5222150,0
2015-02-03,86.804,89.287,86.506,89.193,1978411,0
2015-02-04,88.952,89.519,88.18,88.739,1411805,0
2015-02-05,88.989,89.836,88.548,89.751,995030,0
2015-02-06,92.377,95.003,92.377,94.34,2588459,0
2015-02-09,94.08,95.255,93.764,94.195,1063263,0
2015-02-10,94.581,95.273,93.533,95.118,961144,0
2015-02-11,94.658,95.196,93.415,93.628,1161467,0
2015-02-12,94.09,94.83,94.072,94.503,1380219,0
2015-02-13,94.387,94.725,93.801,94.513,953113,0
2015-02-17,94.273,94.811,94.1,94.378,1077373,0
2015-02-18,94.321,95.401,94.012,94.851,1023860,0
2015-02-19,94.378,94.765,93.682,93.762,809016,0
2015-02-20,93.556,94.052,92.784,93.8,1279706,0
2015-02-23,93.538,93.884,93.122,93.442,779980,0
2015-02-24,93.481,93.924,93.172,93.838,1427320,0
2015-02-25,94.099,94.503,93.654,94.204,765241,0
2015-02-26,93.963,94.099,93.075,93.538,808258,0
2015-02-27,93.664,94.253,93.21,93.606,1178348,0
2015-03-02,93.481,93.644,93.132,93.442,1223998,0
2015-03-03,92.863,93.182,91.548,92.834,1174600,0
2015-03-04,92.265,92.708,91.751,91.8,1465712,0
2015-03-05,91.771,93.007,91.732,92.814,1130793,0
2015-03-06,92.525,92.94,91.106,91.308,881830,0
2015-03-09,91.191,93.286,91.008,93.113,1161964,0
2015-03-10,92.245,92.93,91.78,91.946,1495640,0
2015-03-11,92.022,93.095,91.704,92.698,924290,0
2015-03-12,92.95,94.949,92.882,94.92,1111945,0
2015-03-13,94.91,95.276,93.413,94.174,1304797,0
2015-03-16,94.089,94.813,93.828,94.369,1233423,0
2015-03-17,94.707,97.327,94.707,97.222,1736630,0
2015-03-18,97.134,99.56,96.482,99.329,1939818,0
2015-03-19,99.25,99.84,98.429,98.935,1262109,0
2015-03-20,98.965,100.84,98.965,100.68,2079938,0
2015-03-23,100.47,100.99,99.95,99.96,990984,0
2015-03-24,99.65,100.39,99.56,99.75,870230,0
2015-03-25,99.63,99.64,98.203,98.203,964161,0
2015-03-26,98.203,98.869,97.682,98.572,1115362,0
2015-03-27,98.29,99.269,98.203,98.955,888251,0
2015-03-30,99.81,100.78,99.289,100.54,804883,0
2015-03-31,100.37,100.83,99.389,100.24,1412223,0
2015-04-01,99.369,101.05,98.906,100.84,1001547,0
2015-04-02,100.57,102.07,100.36,101.09,821661,0
2015-04-06,100.11,101.85,99.86,101.3,625514,0
2015-04-07,101.52,101.85,100.99,100.99,471134,0
2015-04-08,101.31,102.2,100.94,101.69,607598,0
2015-04-09,101.44,102.47,100.9,102.21,505030,0
2015-04-10,102.14,102.35,101.09,102.09,488811,0
2015-04-13,102.05,102.53,101.68,101.79,606769,0
2015-04-14,101.78,101.86,100.56,101.3,484565,0
2015-04-15,101.22,102.51,101.02,102.05,1054262,0
2015-04-16,102.02,102.33,101.32,101.59,644880,0
2015-04-17,100.7,101.11,99.84,100.81,783549,0
2015-04-20,101.22,102.37,101.01,102.23,658432,0
2015-04-21,102.42,103.1,102.05,102.35,536997,0
2015-04-22,102.31,103.76,102.01,103.55,712520,0
2015-04-23,103.1,104.27,102.67,104.05,531791,0
2015-04-24,103.93,104.21,103.42,103.81,441191,0
2015-04-27,103.85,104.45,103.1,103.66,631003,0
2015-04-28,103.46,104.16,102.34,103.99,916640,0
2015-04-29,103.65,104.21,103.12,103.77,844548,0
2015-04-30,103.62,104.13,102.9,103.83,1525571,0
2015-05-01,106.22,106.23,103.21,103.54,1480730,0
2015-05-04,104.01,104.97,103.45,104.67,1258588,0
2015-05-05,104.61,105.02,104.2,104.52,1056953,0
2015-05-06,104.64,105.51,102.67,102.96,1115533,0
2015-05-07,102.8,103.43,102.32,103.33,1038005,0
2015-05-08,104.25,104.76,103.78,104.17,996163,0
2015-05-11,103.94,104.36,102.96,103.03,932471,0
2015-05-12,102.32,103.08,101.3,102.83,1256947,0
2015-05-13,103,104.02,103,103.52,1295064,0
2015-05-14,103.99,105.16,103.5,104.98,945623,0
2015-05-15,105.3,106.27,104.99,106.21,1241747,0
2015-05-18,106.07,106.76,105.9,106.02,697297,0
2015-05-19,106.2,107.03,106.2,106.64,742020,0
2015-05-20,106.28,106.94,106.02,106.8,856406,0
2015-05-21,106.5,106.78,105.42,106.45,770492,0
2015-05-22,106.48,106.8,106.02,106.65,826655,0
2015-05-26,106.61,106.61,104.94,105.17,1104552,0
2015-05-27,105.52,106.08,104.85,105.79,695332,0
2015-05-28,105.18,105.84,104.78,105.41,547282,0
2015-05-29,105.97,105.97,104.2,104.71,1339562,0
2015-06-01,104.95,105.66,104.58,105.09,893286,0
2015-06-02,104.93,105.37,104.13,105,531207,0
2015-06-03,105.39,106.31,104.87,105.76,768532,0
2015-06-04,105.35,105.74,104.12,104.26,642577,0
2015-06-05,104.47,104.94,103.61,103.79,749329,0
2015-06-08,103.62,104.12,102.24,102.26,1229299,0
2015-06-09,102.43,103.1,101.57,102.68,966640,0
2015-06-10,103.01,104.3,102.78,104.15,1170415,0
2015-06-11,104.43,105.36,104.02,105.34,911319,0
2015-06-12,105.19,105.53,104.49,105.3,1411420,0
2015-06-15,104.54,104.58,103.72,104.56,841730,0
2015-06-16,104.25,104.96,104.12,104.64,658888,0
2015-06-17,104.99,105.43,104.52,105.01,652899,0
2015-06-18,105.42,106.82,104.88,106.55,1753768,0
2015-06-19,106.26,107.07,105.67,106.6,3069582,0
2015-06-22,107.35,107.58,106.52,107.34,726202,0
2015-06-23,107.27,107.58,106.52,107.09,570229,0
2015-06-24,106.74,107.52,106.47,106.51,537271,0
2015-06-25,106.58,106.84,105.8,105.81,486062,0
2015-06-26,106.2,107.12,105.84,107.07,759446,0
2015-06-29,106.11,106.46,103.61,103.81,829651,0
2015-06-30,104.61,105.03,103.78,104.57,1094318,0
2015-07-01,105.31,105.93,104.76,105.56,675616,0
2015-07-02,105.86,105.88,104.73,105.3,584244,0
2015-07-06,104.47,105.76,104.46,105.04,1058331,0
2015-07-07,105.35,106.23,104.02,106.03,813235,0
2015-07-08,104.97,105.68,104.3,104.68,899753,0
2015-07-09,105.9,106.55,104.55,104.97,959941,0
2015-07-10,106.01,107.32,105.3,107,823146,0
2015-07-13,107.97,108.19,107.24,107.69,653520,0
2015-07-14,107.82,108.96,107.46,108.58,498609,0
2015-07-15,108.53,108.88,108.02,108.81,780663,0
2015-07-16,109.43,109.76,109.18,109.21,880962,0
2015-07-17,109.2,109.41,108.56,109.2,554099,0
2015-07-20,109.32,109.97,108.86,109.35,662087,0
2015-07-21,109.54,110.3,108.52,108.79,909043,0
2015-07-22,108.72,109.32,108.22,108.85,750464,0
2015-07-23,108.94,109.2,107.74,108.25,897170,0
2015-07-24,107.78,109.87,107.54,108.31,1026636,0
2015-07-27,108.05,108.41,106.39,106.85,1439292,0
2015-07-28,107.58,107.58,105.93,106.31,674995,0
2015-07-29,106.49,107.02,105.95,106.86,690825,0
2015-07-30,106.75,108.25,106.29,108.02,664258,0
2015-07-31,108.27,108.42,106.85,106.96,753044,0
2015-08-03,107.18,107.18,105.91,107.14,865012,0
2015-08-04,106.93,108.25,106.93,107.7,562255,0
2015-08-05,108.29,109.06,107.84,108.29,756142,0
2015-08-06,108.36,108.36,106.68,106.84,591820,0
2015-08-07,106.84,106.87,105.85,106.37,526430,0
2015-08-10,107.18,108.23,107.06,108.16,651146,0
2015-08-11,107.35,107.93,106.75,107.06,527807,0
2015-08-12,106.18,106.59,104.62,106,915134,0
2015-08-13,106.22,107.13,105.81,106.72,734460,0
2015-08-14,106.6,107.99,106.6,107.33,830167,0
2015-08-17,106.65,107.85,106.1,107.79,490809,0
2015-08-18,107.81,108.51,107.62,107.82,408722,0
2015-08-19,107.62,108.31,106.72,107.46,638144,0
2015-08-20,106.43,106.66,104.48,104.51,811882,0
2015-08-21,103.95,104.5,100.64,100.69,1295327,0
2015-08-24,95.535,100.08,93.27,96.643,1885004,0
2015-08-25,99.289,101.91,96.011,96.128,1862554,0
2015-08-26,97.971,99.85,96.031,99.61,1293474,0
2015-08-27,100.61,101.88,99.84,101.59,1300988,0
2015-08-28,101.59,101.75,100.51,101.41,897518,0
2015-08-31,100.88,101.4,99.349,99.399,865611,0
2015-09-01,97.065,98.183,95.611,96.174,1301092,0
2015-09-02,97.104,98.29,95.64,97.702,1116648,0
2015-09-03,97.971,99.429,97.751,98.07,1050775,0
2015-09-04,96.757,98.183,95.749,96.381,950318,0
2015-09-08,98.222,98.69,97.164,98.518,1172741,0
2015-09-09,99.62,100.05,97.084,97.319,699796,0
2015-09-10,97.016,98.601,97.016,97.951,1108353,0
2015-09-11,97.478,98.925,97.154,98.67,713588,0
2015-09-14,98.67,99.075,97.843,98.05,852849,0
2015-09-15,98.34,99.81,98.118,99.52,819955,0
2015-09-16,99.52,100.32,99.25,99.98,825058,0
2015-09-17,100.15,100.96,99.095,99.399,898684,0
2015-09-18,97.751,99.319,96.996,97.893,1882523,0
2015-09-21,98.631,99.73,98.108,98.876,617763,0
2015-09-22,97.554,98.173,97.045,97.771,651009,0
2015-09-23,97.642,98.67,96.72,98.232,506985,0
2015-09-24,97.25,97.526,95.902,97.094,1145306,0
2015-09-25,98.128,98.389,96.846,97.564,680857,0
2015-09-28,96.777,97.193,94.105,94.134,2100582,0
2015-09-29,94.514,94.97,94.097,94.757,1022366,0
2015-09-30,95.699,96.193,94.193,95.407,1415340,0
2015-10-01,95.253,95.951,93.494,94.718,1500564,0
2015-10-02,93.164,96.371,92.921,96.233,1442101,0
2015-10-05,97.517,99.055,96.982,98.203,1408113,0
2015-10-06,97.751,98.203,96.213,96.282,901325,0
2015-10-07,96.807,97.279,95.398,96.613,1152750,0
2015-10-08,96.4,96.767,95.282,95.583,1978964,0
2015-10-09,95.62,96.554,95.602,96.07,922426,0
2015-10-12,96.098,96.633,95.864,96.223,301037,0
2015-10-13,95.951,96.456,95.194,95.301,685902,0
2015-10-14,95.068,96.322,94.369,94.854,805564,0
2015-10-15,95.789,97.203,94.873,97.193,720277,0
2015-10-16,97.682,98.128,97.164,97.722,790576,0
2015-10-19,97.193,97.732,96.466,97.065,831002,0
2015-10-20,96.817,97.574,96.807,97.299,525493,0
2015-10-21,97.593,97.603,94.913,94.953,676123,0
2015-10-22,95.301,96.737,95.282,96.203,822998,0
2015-10-23,96.905,97.81,96.574,97.642,923042,0
2015-10-26,97.642,98.232,97.144,98.098,390811,0
2015-10-27,97.396,98.108,96.476,96.584,605206,0
2015-10-28,96.856,97.536,95.971,97.536,1180874,0
2015-10-29,97.289,98.896,96.777,98.641,988812,0
2015-10-30,95.799,97.863,93.378,93.426,1774963,0
2015-11-02,92.3,93.778,91.522,93.708,3197836,0
2015-11-03,93.388,96.42,93.144,96.381,1812632,0
2015-11-04,96.381,97.26,96.351,96.797,1554287,0
2015-11-05,97.26,99.015,96.564,98.7,1275567,0
2015-11-06,99.144,99.69,98.31,99.64,2304726,0
2015-11-09,99.439,99.61,97.026,97.526,1919881,0
2015-11-10,96.991,97.603,96.505,97.25,1628501,0
2015-11-11,97.781,98.203,97.075,97.873,1000136,0
2015-11-12,97.026,98.232,96.213,96.574,3080482,0
2015-11-13,96.767,96.767,93.649,94.143,2116166,0
2015-11-16,93.861,95.349,93.339,95.301,1347616,0
2015-11-17,96.476,99.63,96.011,98.31,2300094,0
2015-11-18,98.886,100.7,96.647,100.61,1304106,0
2015-11-19,100.67,101.07,100.13,100.83,1021189,0
2015-11-20,101.19,101.99,100.8,101.71,1256405,0
2015-11-23,101.91,102.19,101.42,101.54,1421252,0
2015-11-24,100.74,101.13,100.37,100.89,782392,0
2015-11-25,101.11,101.16,99.88,100.31,845059,0
2015-11-27,100.58,101.39,100.17,101.17,498848,0
2015-11-30,101.13,101.46,100.39,100.53,1218863,0
2015-12-01,100.89,101.19,100.02,100.84,1195290,0
2015-12-02,101,101.08,100.06,100.33,1082195,0
2015-12-03,100.54,100.76,98.542,98.8,2031561,0
2015-12-04,99.124,101.42,98.916,101.39,952357,0
2015-12-07,100.46,101.6,100.42,101.42,2122084,0
2015-12-08,100.4,100.98,98.809,98.925,1231760,0
2015-12-09,98.419,99.75,96.742,96.841,1282769,0
2015-12-10,97.193,97.742,96.88,97.026,688213,0
2015-12-11,95.78,96.46,92.825,93.322,2102799,0
2015-12-14,93.595,94.56,92.971,94.346,1476326,0
2015-12-15,95.407,97.377,94.745,96.177,2153473,0
2015-12-16,96.88,97.801,95.593,96.822,1556967,0
2015-12-17,97.075,97.873,95.359,95.417,946817,0
2015-12-18,94.745,95.69,94.268,95.008,1876504,0
2015-12-21,95.7,97.075,95.603,96.714,1299388,0
2015-12-22,97.026,97.026,95.535,96.538,657068,0
2015-12-23,96.802,97.791,96.44,97.337,591273,0
2015-12-24,96.9,98.128,96.742,97.593,246421,0
2015-12-28,97.448,98.203,96.958,98.128,478013,0
2015-12-29,98.76,99.124,97.662,98.995,559388,0
2015-12-30,98.886,99.56,98.518,98.562,530609,0
2015-12-31,98.251,99.289,97.801,97.823,611368,0
2016-01-04,95.963,96.216,93.742,94.775,1731895,0
2016-01-05,95.057,96.597,94.755,96.091,1564524,0
2016-01-06,94.463,95.135,93.585,94.374,1327600,0
2016-01-07,91.704,92.23,89.784,90.386,2865079,0
2016-01-08,90.856,91.255,87.716,87.815,2728745,0
2016-01-11,88.634,89.017,87.434,88.574,2119176,0
2016-01-12,89.501,89.545,87.795,88.877,1988030,0
2016-01-13,89.412,89.579,84.47,84.919,2872067,0
2016-01-14,85.406,86.567,84.197,85.905,3474683,0
2016-01-15,83.856,84.533,82.424,83.827,2909281,0
2016-01-19,84.947,85.767,83.429,84.256,1956004,0
2016-01-20,82.725,84.86,80.025,83.963,2645118,0
2016-01-21,84.392,85.406,83.438,83.642,1328628,0
2016-01-22,85.094,86.234,84.733,86.195,1140541,0
2016-01-25,86.195,86.693,84.431,84.568,1273666,0
2016-01-26,84.665,86.303,84.46,86.109,939799,0
2016-01-27,85.931,87.269,85.386,85.797,2117825,0
2016-01-28,86.537,86.859,84.606,84.937,1392961,0
2016-01-29,85.875,87.004,84.919,86.899,2514963,0
2016-02-01,86.635,86.958,85.358,85.797,1336284,0
2016-02-02,84.87,84.87,82.969,83.476,1465341,0
2016-02-03,84.012,84.343,81.117,83.438,1357842,0
2016-02-04,83.289,85.298,83.289,84.919,2703131,0
2016-02-05,86.274,86.274,80.199,81.594,2553015,0
2016-02-08,79.624,79.694,76.534,77.383,2852846,0
2016-02-09,76.476,78.552,76.047,78.016,1746550,0
2016-02-10,78.884,80.756,77.978,78.056,1230301,0
2016-02-11,76.261,77.861,75.803,76.476,2317503,0
2016-02-12,77.792,80.278,77.266,80.238,1863017,0
2016-02-16,81.73,82.764,80.248,81.614,1588624,0
2016-02-17,82.418,84.14,81.938,83.935,1389908,0
2016-02-18,83.866,84.405,82.876,83.944,1180513,0
2016-02-19,83.671,84.18,82.911,83.876,1032589,0
2016-02-22,84.669,86.384,84.443,86.284,1128405,0
2016-02-23,85.706,86.783,84.866,85.139,1337457,0
2016-02-24,84.111,85.281,81.966,84.846,1328396,0
2016-02-25,84.914,86.823,84.914,86.793,1265522,0
2016-02-26,86.509,87.519,86.304,86.753,934497,0
2016-02-29,86.344,87.969,86.114,86.952,1490925,0
2016-03-01,87.704,91.288,87.704,89.634,3274134,0
2016-03-02,88.987,90.614,88.929,90.378,1480901,0
2016-03-03,90.074,93.041,89.016,92.884,2237422,0
2016-03-04,93.002,93.752,92.119,93.413,1493938,0
2016-03-07,92.512,92.831,91.651,92.492,1311605,0
2016-03-08,91.328,91.671,90.69,90.848,1107336,0
2016-03-09,91.631,91.671,90.33,91.122,829330,0
2016-03-10,91.199,92.816,90.32,91.189,1588377,0
2016-03-11,91.856,92.923,91.661,92.532,1736410,0
2016-03-14,91.974,92.522,91.141,91.729,1041684,0
2016-03-15,91.151,91.875,90.628,91.651,778343,0
2016-03-16,91.063,92.963,91.044,92.748,647705,0
2016-03-17,92.767,96.292,92.767,95.47,2027058,0
2016-03-18,95.605,96.507,94.794,95.039,2167731,0
2016-03-21,94.881,94.979,93.423,93.942,1132683,0
2016-03-22,92.776,94.451,92.688,93.912,1514420,0
2016-03-23,93.521,94.235,92.189,92.297,1546610,0
2016-03-24,91.572,91.572,90.016,91.014,1843161,0
2016-03-28,91.209,91.747,90.465,91.044,1100985,0
2016-03-29,90.955,93.539,90.955,93.531,1031712,0
2016-03-30,93.862,94.325,93.511,93.862,958591,0
2016-03-31,93.727,94.765,93.403,94.549,1036946,0
2016-04-01,93.648,95.754,93.589,95.528,1324904,0
2016-04-04,95.654,96.068,94.196,94.245,804923,0
2016-04-05,92.972,93.384,91.641,91.817,1253249,0
2016-04-06,91.826,92.728,91.308,92.473,1423904,0
2016-04-07,91.151,92.453,90.681,90.925,1190900,0
2016-04-08,91.757,92.61,90.945,91.368,748857,0
2016-04-11,91.846,93.207,91.444,92.012,1164829,0
2016-04-12,92.336,93.549,92.062,93.335,859145,0
2016-04-13,94.041,96.381,94.041,95.918,1187144,0
2016-04-14,95.823,96.262,95.38,95.948,977690,0
2016-04-15,95.948,96.197,95.019,95.754,842603,0
2016-04-18,95.509,96.919,95.039,96.585,651404,0
2016-04-19,97.144,97.991,96.879,97.517,886381,0
2016-04-20,97.478,98.859,97.084,98.67,1037771,0
2016-04-21,98.35,98.876,97.545,97.554,855658,0
2016-04-22,96.821,97.771,96.447,96.722,1403470,0
2016-04-25,96.645,97.28,96.373,96.821,933141,0
2016-04-26,96.292,97.833,95.958,97.613,803877,0
2016-04-27,97.035,98.04,96.821,97.722,681830,0
2016-04-28,97.468,98.71,96.761,97.035,1032417,0
2016-04-29,93.804,93.892,90.201,93.727,4562372,0
2016-05-02,93.795,94.391,92.629,94.011,1228324,0
2016-05-03,93.266,93.767,91.866,92.6,1197402,0
2016-05-04,91.797,92.189,90.965,91.719,1397956,0
2016-05-05,91.846,92.453,91.199,91.348,869344,0
2016-05-06,91.063,92.864,91.063,92.492,1013268,0
2016-05-09,92.542,92.923,92.077,92.688,922120,0
2016-05-10,93.002,94.401,92.591,94.285,879172,0
2016-05-11,93.862,94.509,92.903,92.923,1077901,0
2016-05-12,93.559,93.971,91.945,92.767,1397473,0
2016-05-13,92.571,93.266,91.473,91.866,950023,0
2016-05-16,92.042,93.266,91.826,92.796,812751,0
2016-05-17,92.326,93.031,91.592,91.747,909128,0
2016-05-18,91.787,93.311,91.386,92.564,2193780,0
2016-05-19,92.368,92.495,90.834,91.492,1089771,0
2016-05-20,92.023,92.692,91.916,92.24,847123,0
2016-05-23,92.211,92.584,91.671,92.121,1103013,0
2016-05-24,92.958,96.38,92.83,96.144,1296618,0
2016-05-25,96.36,96.94,96.28,96.456,900966,0
2016-05-26,96.34,96.55,95.67,95.906,505467,0
2016-05-27,96.21,97.066,96.21,97.056,494476,0
2016-05-31,97.52,97.656,96.595,96.968,822965,0
2016-06-01,96.181,97.272,96.025,97.186,725097,0
2016-06-02,97.046,97.902,96.684,97.902,988026,0
2016-06-03,96.988,97.263,96.134,97.086,920507,0
2016-06-06,97.136,99.64,97.136,99.279,1407621,0
2016-06-07,99.58,99.75,98.469,98.489,604429,0
2016-06-08,98.419,99.53,97.921,99.349,731195,0
2016-06-09,98.76,99.489,98.429,99.349,528756,0
2016-06-10,98.271,98.439,97.215,97.755,1231486,0
2016-06-13,97.322,97.805,96.645,96.655,1616693,0
2016-06-14,96.24,96.91,95.829,96.575,1158061,0
2016-06-15,96.968,97.814,96.476,96.684,1408414,0
2016-06-16,95.829,95.829,94.619,95.327,2738884,0
2016-06-17,95.336,96.997,94.944,95.052,1609328,0
2016-06-20,96.595,98.065,96.555,96.978,866512,0
2016-06-21,97.224,97.548,96.446,96.801,894079,0
2016-06-22,97.126,97.401,96.535,96.595,646189,0
2016-06-23,97.931,99.98,97.696,99.98,731017,0
2016-06-24,95.199,95.839,91.985,92.073,3814340,0
2016-06-27,92.073,92.073,85.821,86.392,3581799,0
2016-06-28,87.757,88.022,86.696,87.589,1744255,0
2016-06-29,88.474,90.125,87.797,90.029,1423845,0
2016-06-30,90.381,92.131,89.773,92.121,1684835,0
2016-07-01,91.916,93.391,91.777,92.486,1011391,0
2016-07-05,91.846,92.023,90.314,91.011,963340,0
2016-07-06,90.687,91.571,89.438,91.396,1323193,0
2016-07-07,91.747,93.331,91.747,92.633,983575,0
2016-07-08,93.851,95.405,93.331,95.091,1024762,0
2016-07-11,95.475,96.595,95.395,96.19,792326,0
2016-07-12,96.535,98.839,96.315,98.469,982562,0
2016-07-13,98.3,100.13,98.089,100,1376926,0
2016-07-14,101.02,102.02,100.53,101.26,1373268,0
2016-07-15,101.62,102.14,101.12,101.58,807646,0
2016-07-18,101.64,102.35,101.23,102.19,556392,0
2016-07-19,101.68,102.22,101.25,101.83,714745,0
2016-07-20,102.23,102.67,101.36,102.46,785564,0
2016-07-21,102.15,102.65,101.94,102.54,1022647,0
2016-07-22,102.2,103.73,99.99,103.52,1366362,0
2016-07-25,103.58,104.11,103.35,103.92,926875,0
2016-07-26,103.92,104.73,103.02,104.38,1383058,0
2016-07-27,104.45,104.76,103.24,103.35,1133730,0
2016-07-28,102.68,104.77,102.68,104.37,710896,0
2016-07-29,104.27,104.77,103.56,104.21,789253,0
2016-08-01,104.33,104.68,103.11,103.5,943499,0
2016-08-02,103.23,103.52,101.72,102.42,1133385,0
2016-08-03,102.49,102.91,102.03,102.82,695754,0
2016-08-04,102.94,103.26,101.92,102.14,846337,0
2016-08-05,102.74,103.36,102.64,103.28,1006444,0
2016-08-08,102.99,103.38,102.56,102.73,469435,0
2016-08-09,102.71,103.26,102.29,102.47,445986,0
2016-08-10,102.73,102.93,101.69,101.94,556094,0
2016-08-11,102.44,103.23,102.38,102.74,616113,0
2016-08-12,102.13,102.62,101.12,101.7,1254921,0
2016-08-15,102.15,103.7,102.13,103.3,644375,0
2016-08-16,102.73,102.81,102.3,102.34,475859,0
2016-08-17,102.35,102.59,101.84,102.38,529756,0
2016-08-18,102.57,102.86,102.34,102.83,393611,0
2016-08-19,102.29,103.41,102.21,103.18,497179,0
2016-08-22,102.88,103.4,102.39,103.1,420412,0
2016-08-23,103.66,104.85,103.66,104.21,587081,0
2016-08-24,104.06,104.72,103.91,104.14,601274,0
2016-08-25,103.81,104.59,103.49,104.27,697264,0
2016-08-26,104.58,105.42,103.97,104.79,526105,0
2016-08-29,104.92,105.99,104.92,105.72,519038,0
2016-08-30,105.96,107.24,105.7,106.78,767563,0
2016-08-31,106.72,107.52,106,107.23,939922,0
2016-09-01,107.24,107.52,105.91,107.09,677063,0
2016-09-02,107.67,108.1,107.35,107.95,555068,0
2016-09-06,107.9,108.86,107.74,108.61,911267,0
2016-09-07,108.2,109.34,108.11,108.67,1437731,0
2016-09-08,108.62,109.18,108.04,108.46,674631,0
2016-09-09,107.73,108.06,105.18,105.18,930431,0
2016-09-12,104.24,107.34,103.99,107.15,1076065,0
2016-09-13,105.75,106.47,105.06,105.88,915265,0
2016-09-14,105.88,106.66,105.53,105.88,570756,0
2016-09-15,105.54,107.49,105.34,107.24,940965,0
2016-09-16,106.64,107.23,105.62,107.02,1136004,0
2016-09-19,106.92,108.37,106.61,107.02,578314,0
2016-09-20,107.81,108.22,106.24,106.51,1089193,0
2016-09-21,107.49,108.12,106.52,107.98,967565,0
2016-09-22,109.01,109.05,108.39,108.68,643276,0
2016-09-23,108.3,108.52,107.71,107.8,781399,0
2016-09-26,107.34,108.35,104.78,107.53,889070,0
2016-09-27,107.18,108.55,106.93,108.51,1068992,0
2016-09-28,108.62,108.68,106.78,108.09,1054395,0
2016-09-29,108.05,108.97,106.02,106.31,1495143,0
2016-09-30,106.91,107.57,106.64,106.82,1695125,0
2016-10-03,106.48,107.99,105.86,107.81,1475477,0
2016-10-04,108.18,108.52,106.48,106.92,732126,0
2016-10-05,107,108.02,107,107.03,728363,0
2016-10-06,106.78,107.46,106.25,107.4,588047,0
2016-10-07,107.47,107.49,106.41,106.8,522238,0
2016-10-10,107.85,108.5,107.59,107.68,435259,0
2016-10-11,107.54,107.54,105.51,106.14,641102,0
2016-10-12,106.26,107.06,106.07,106.8,560868,0
2016-10-13,105.44,105.81,104.4,105.17,951408,0
2016-10-14,106.4,106.85,105.51,105.64,701944,0
2016-10-17,105.52,105.94,105.06,105.26,666623,0
2016-10-18,106.43,106.82,105.52,106.36,1269589,0
2016-10-19,106.76,107.29,106.1,106.94,754269,0
2016-10-20,106.78,107.53,106.42,106.64,1420076,0
2016-10-21,103.21,104.38,100.57,100.87,4039367,0
2016-10-24,101.59,102.11,101.27,101.45,1641105,0
2016-10-25,101.53,102.18,101.16,101.38,1030977,0
2016-10-26,101.08,101.78,100.27,100.77,1289089,0
2016-10-27,101.3,101.81,100.6,100.8,1368765,0
2016-10-28,101.18,101.48,99.429,99.81,827766,0
2016-10-31,99.99,100.3,99.055,99.164,1232625,0
2016-11-01,99.66,99.76,97.294,97.709,1487661,0
2016-11-02,97.709,98.024,96.534,96.644,765444,0
2016-11-03,96.791,97.487,96.417,96.741,1577321,0
2016-11-04,97.008,97.343,96.268,96.298,1270683,0
2016-11-07,98.34,98.66,97.709,98.241,900355,0
2016-11-08,98.212,99.025,97.541,98.34,754631,0
2016-11-09,98.33,100.09,97.403,99.309,1817173,0
2016-11-10,100.03,101.27,97.867,98.916,1158360,0
2016-11-11,98.35,99.289,98.35,99.085,829596,0
2016-11-14,99.56,99.82,98.222,98.71,1237146,0
2016-11-15,98.389,98.631,97.207,97.955,1027493,0
2016-11-16,97.324,97.788,96.781,97.353,1152994,0
2016-11-17,97.493,100.22,97.363,100.22,1320521,0
2016-11-18,99.99,100.48,98.78,99.58,1039383,0
2016-11-21,99.92,100.27,99.65,100.15,550415,0
2016-11-22,100.23,100.83,99.53,100.68,679995,0
2016-11-23,100.25,100.97,99.379,99.88,561735,0
2016-11-25,99.89,100.59,99.89,100.04,310307,0
2016-11-28,99.51,100.57,99.369,99.91,844878,0
2016-11-29,100.06,100.52,99.329,100.11,721477,0
2016-11-30,100.67,101.07,99.479,99.52,870218,0
2016-12-01,99.7,100.15,96.067,96.304,1278617,0
2016-12-02,96.175,97.027,95.283,96.67,1064096,0
2016-12-05,97.433,97.79,95.76,95.887,1282696,0
2016-12-06,96.344,96.502,95.146,95.967,1299556,0
2016-12-07,96.234,97.483,95.493,96.948,2042074,0
2016-12-08,96.849,97.66,96.334,97.116,1161349,0
2016-12-09,97.036,99.21,96.789,98.8,965750,0
2016-12-12,98.344,98.736,97.146,97.314,827183,0
2016-12-13,97.433,98.76,96.087,98.532,669558,0
2016-12-14,98.225,99.289,96.304,96.502,818791,0
2016-12-15,96.839,97.551,95.7,95.819,1296819,0
2016-12-16,95.957,96.314,95.373,95.531,1644932,0
2016-12-19,95.531,96.087,94.184,94.986,1223631,0
2016-12-20,95.73,96.017,95.333,95.81,642611,0
2016-12-21,95.63,96.121,95.195,95.551,757921,0
2016-12-22,95.512,95.73,94.521,94.928,862999,0
2016-12-23,94.908,95.413,94.442,94.491,650720,0
2016-12-27,94.878,95.006,94.467,94.769,372884,0
2016-12-28,94.818,95.098,93.73,93.77,608525,0
2016-12-29,93.877,94.184,93.343,93.373,541917,0
2016-12-30,93.72,93.77,92.937,93.353,524640,0
2017-01-03,94.086,95.69,93.827,94.541,1192889,0
2017-01-04,94.621,96.294,94.412,96.145,868313,0
2017-01-05,95.857,97.007,95.76,96.908,1287023,0
2017-01-06,97.066,97.799,97.007,97.343,1075701,0
2017-01-09,97.017,97.373,95.877,95.917,688918,0
2017-01-10,93.595,94.571,92.6,93.75,1437001,0
2017-01-11,93.511,94.452,93.383,94.096,1133222,0
2017-01-12,93.6,96.244,92.957,95.56,1487064,0
2017-01-13,95.927,97.066,95.758,96.017,855307,0
2017-01-17,96.155,99.77,96.037,98.186,1947856,0
2017-01-18,98.66,98.72,96.933,98.364,1254651,0
2017-01-19,98.096,99.299,98.096,98.985,1772574,0
2017-01-20,99.439,100.19,99.154,100.04,1506164,0
2017-01-23,99.79,100.87,99.68,100.79,1335626,0
2017-01-24,100.94,101.45,100.28,100.96,1049437,0
2017-01-25,101.79,102.97,101.26,102.72,1347772,0
2017-01-26,102.61,103.62,102.61,103.06,1369150,0
2017-01-27,103.11,103.24,102.55,102.97,798161,0
2017-01-30,102.98,102.98,102.12,102.75,1085805,0
2017-01-31,102.5,102.78,101.95,102.66,1056954,0
2017-02-01,102.95,103.12,102.02,102.54,1365674,0
2017-02-02,97.294,103.57,97.294,103.41,806605,0
2017-02-03,103.97,105.59,103.9,105.13,1072253,0
2017-02-06,104.52,105.95,104.52,105.72,1043573,0
2017-02-07,106.81,108.5,105.88,106.02,1865820,0
2017-02-08,106.11,106.42,105.44,105.78,1005208,0
2017-02-09,106.33,106.61,105.63,106.54,790127,0
2017-02-10,106.46,107.26,106.22,106.95,700675,0
2017-02-13,107.61,108.1,107.17,107.96,585685,0
2017-02-14,107.19,108.19,107.07,108.19,748607,0
2017-02-15,108.34,109.35,108.31,109.16,665591,0
2017-02-16,109.24,109.67,108.58,109.53,1037947,0
2017-02-17,108.95,112.27,108.86,112.19,2036889,0
2017-02-21,111.43,112.43,110.89,112.16,1882539,0
2017-02-22,111.72,113.32,111.72,112.85,1486308,0
2017-02-23,113.03,113.31,111.95,112.52,1124535,0
2017-02-24,112.06,112.58,110.46,112.58,929605,0
2017-02-27,112.58,112.58,110.08,111.34,1970796,0
2017-02-28,111.2,111.6,110.33,110.68,1396155,0
2017-03-01,111.94,112.8,111.6,112.49,1216314,0
2017-03-02,111.89,112.07,111.22,111.76,875953,0
2017-03-03,111.76,112.18,111.45,111.91,820047,0
2017-03-06,111.07,112,110.92,111.56,738218,0
2017-03-07,111.17,112.29,111.17,111.95,742353,0
2017-03-08,112.05,112.44,111.62,111.97,944113,0
2017-03-09,112.28,112.29,111.42,111.77,869021,0
2017-03-10,112.11,112.23,111.12,111.22,1017312,0
2017-03-13,111.36,111.79,110.76,111.44,967897,0
2017-03-14,111.29,111.63,110.74,111.4,609732,0
2017-03-15,112,112.59,111.25,112.18,852095,0
2017-03-16,112.3,113.09,112.24,112.83,770040,0
2017-03-17,112.9,113.04,111.21,111.23,973853,0
2017-03-20,111.19,112.35,110.96,111.55,651248,0
2017-03-21,112.14,112.4,109.87,110.19,843852,0
2017-03-22,110.15,110.54,109.42,110.44,1065676,0
2017-03-23,110.48,112.24,110.35,111.46,978582,0
2017-03-24,111.72,112.77,111.35,111.76,912898,0
2017-03-27,110.37,111.41,110.12,110.72,658735,0
2017-03-28,110.61,111.04,110.19,110.57,921698,0
2017-03-29,110.22,111,109.59,110.76,1075026,0
2017-03-30,110.7,111.21,110.15,110.92,863120,0
2017-03-31,110.47,111.99,110.23,111.33,894343,0
2017-04-03,111.43,112.46,110.24,111.19,1037373,0
2017-04-04,110.82,111.05,110.13,110.69,663796,0
2017-04-05,111.24,113.36,110.8,112.36,1524975,0
2017-04-06,112.21,112.97,111.28,112.63,942419,0
2017-04-07,112.19,113.27,112.19,112.57,879265,0
2017-04-10,112.58,112.78,111.87,112.23,593252,0
2017-04-11,111.84,112.68,111.76,112.67,676868,0
2017-04-12,111.93,112.63,111.23,112.27,753454,0
2017-04-13,111.99,112.84,111.7,111.72,518256,0
2017-04-17,112.43,113.71,112.14,113.56,714026,0
2017-04-18,113.16,114.03,112.58,113.43,682045,0
2017-04-19,113.72,114.18,113.44,113.67,560369,0
2017-04-20,113.99,115.18,113.75,114.63,567145,0
2017-04-21,114.66,115.09,113.57,114.3,687110,0
2017-04-24,115.88,117.38,115.72,116.96,1103969,0
2017-04-25,116.03,118.13,115.84,117.33,828714,0
2017-04-26,117.23,118.34,117.23,118,571116,0
2017-04-27,118.25,118.92,118.07,118.68,419545,0
2017-04-28,118.51,118.58,117.48,117.58,673267,0
2017-05-01,117.57,118.41,116.8,117.16,807255,0
2017-05-02,117.29,118.53,117.06,118.1,877803,0
2017-05-03,117.99,118.08,117.3,117.9,618337,0
2017-05-04,118.04,119.12,117.76,118.65,1212670,0
2017-05-05,119.14,119.24,115.81,117.49,1175775,0
2017-05-08,117.28,117.35,115.58,115.95,766853,0
2017-05-09,116.02,116.67,115.79,115.98,734706,0
2017-05-10,115.73,116.78,114.8,115.88,597955,0
2017-05-11,115.49,115.86,113.9,114.84,791780,0
2017-05-12,114.75,115.26,113.53,114.05,778518,0
2017-05-15,113.78,116.14,113.25,115.38,1176166,0
2017-05-16,115.38,115.61,114.09,114.5,988213,0
2017-05-17,113.21,113.78,111.84,112.24,1185633,0
2017-05-18,112.63,113.65,112.47,113.06,913004,0
2017-05-19,113.29,114.81,113.02,114.42,741854,0
2017-05-22,114.64,115.24,114.37,114.63,543490,0
2017-05-23,114.67,114.85,114.14,114.55,387876,0
2017-05-24,114.73,115.43,114.55,114.71,765676,0
2017-05-25,115.31,116.57,114.96,116.2,592523,0
2017-05-26,116.2,116.89,115.91,116.77,450292,0
2017-05-30,116.56,117.12,116.18,116.42,567134,0
2017-05-31,116.66,118.16,115.96,118.1,1043195,0
2017-06-01,118.22,118.65,117.09,118.65,700062,0
2017-06-02,118.7,119.09,117.87,118.47,597563,0
2017-06-05,118.57,119.1,118.27,118.51,511064,0
2017-06-06,117.99,118.02,117.06,117.43,714968,0
2017-06-07,117.64,117.76,116.74,117.33,678478,0
2017-06-08,117.43,117.7,116.88,117.04,749762,0
2017-06-09,117.27,117.75,115.73,116.48,547467,0
2017-06-12,116.21,116.88,115.25,116.85,590303,0
2017-06-13,116.86,118.85,116.7,118.57,703713,0
2017-06-14,118.39,120.47,118.38,119.66,739021,0
2017-06-15,119.14,120.77,118.87,120.73,519609,0
2017-06-16,120.97,122.18,120.78,121.89,1163396,0
2017-06-19,121.96,122.63,120.91,121.82,865016,0
2017-06-20,121.76,122.14,120.84,120.84,550137,0
2017-06-21,120.9,120.9,118.25,118.59,895501,0
2017-06-22,118.42,119.09,117.98,118.37,724551,0
2017-06-23,118.39,120.32,118.27,119.71,1302154,0
2017-06-26,120.54,121.17,120.09,120.27,611420,0
2017-06-27,120.24,120.91,119.43,120.07,549987,0
2017-06-28,120.9,122.13,120.09,121.86,581122,0
2017-06-29,122.19,122.34,120.55,121.02,788889,0
2017-06-30,121.29,121.84,120.94,121.32,630473,0
2017-07-03,121.71,122.49,121.3,121.66,400363,0
2017-07-05,121.89,124.04,121.18,123.62,822741,0
2017-07-06,123.13,123.29,121.69,121.81,716843,0
2017-07-07,122.15,123.32,121.91,123.06,585424,0
2017-07-10,122.73,123.08,122.17,122.67,517233,0
2017-07-11,122.82,123.1,121.7,122.25,588808,0
2017-07-12,122.82,124.36,122.76,123.92,482720,0
2017-07-13,124.15,124.49,122.73,124.32,822893,0
2017-07-14,124.16,125.22,123.58,124.73,404227,0
2017-07-17,124.44,125.21,124.03,125,485802,0
2017-07-18,124.54,125.62,124.26,125.48,665040,0
2017-07-19,125.69,126.26,124.71,126.23,848037,0
2017-07-20,126.24,127.28,125.7,126.8,1247426,0
2017-07-21,130.12,133.23,129.77,132.18,2566883,0
2017-07-24,132.76,134.81,132.64,133.18,1635816,0
2017-07-25,134.32,134.5,131.94,132.36,1019425,0
2017-07-26,132.4,133.45,132.35,132.89,663299,0
2017-07-27,133.2,133.2,130.25,131.51,801628,0
2017-07-28,131.51,132.06,130.82,131.82,679642,0
2017-07-31,132.33,132.49,131.06,131.25,902317,0
2017-08-01,131.38,132.12,131.09,131.21,1085801,0
2017-08-02,130.93,131.1,128.13,128.99,1204336,0
2017-08-03,129.08,129.35,127.7,128.34,1277586,0
2017-08-04,128.79,129.21,127.93,128.91,875948,0
2017-08-07,129.36,129.39,128.21,128.69,775095,0
2017-08-08,128.28,128.5,126.97,127.33,819831,0
2017-08-09,126.68,127.69,125.91,127.65,1405166,0
2017-08-10,127.11,128.48,126.49,126.54,721759,0
2017-08-11,127.11,128.62,127.06,127.39,1162936,0
2017-08-14,128.27,130.37,127.8,130.15,1218081,0
2017-08-15,130.55,131.98,130.25,131.81,829557,0
2017-08-16,132.14,132.77,131.31,131.7,734123,0
2017-08-17,130.84,132.39,129.8,129.84,962538,0
2017-08-18,130.09,130.86,129.03,130.49,1464058,0
2017-08-21,130.47,131.31,130.01,130.81,604586,0
2017-08-22,131.12,132.85,131.12,132.58,555205,0
2017-08-23,131.93,132.375,131.31,132.02,422722,0
2017-08-24,132.53,132.97,131.47,132.2,430590,0
2017-08-25,132.83,133.11,132.235,132.39,597536,0
2017-08-28,132.5,132.74,132,132.68,410784,0
2017-08-29,131.99,133.24,131.67,133.03,455095,0
2017-08-30,132.97,134.455,132.41,134.44,467491,0
2017-08-31,134.73,135.04,133.58,134.03,1020771,0
2017-09-01,134.64,134.68,133.43,133.76,672726,0
2017-09-05,133.1,133.59,132.28,133.06,879351,0
2017-09-06,133.8,134.74,133.33,134.24,750194,0
2017-09-07,134.19,134.53,133.73,134.22,492596,0
2017-09-08,134.25,135.76,133.85,135.35,427471,0
2017-09-11,136.48,136.79,135.35,135.72,1097754,0
2017-09-12,135.95,136.19,134.82,136.16,389303,0
2017-09-13,136.19,136.51,135.21,135.37,489024,0
2017-09-14,135.17,135.835,134.42,134.96,523349,0
2017-09-15,135.01,136.82,134.94,136.33,925586,0
2017-09-18,136.42,136.99,136.045,136.76,523934,0
2017-09-19,137.17,137.23,136.52,136.74,480661,0
2017-09-20,136.8,137.32,135.71,136.77,633703,0
2017-09-21,136.61,136.93,135.815,136.65,419338,0
2017-09-22,136.81,138.28,136.81,138.03,704264,0
2017-09-25,138.2,139.03,136.82,138.78,1075592,0
2017-09-26,138.74,138.925,137.77,138.35,556216,0
2017-09-27,139.12,139.94,138.345,138.71,581582,0
2017-09-28,138.5,138.64,137.68,138.61,460034,0
2017-09-29,138.41,139.3,138.05,139.21,623694,0
2017-10-02,139.52,140.27,139.33,140.21,868849,0
2017-10-03,140.01,141.28,139.5,141,554985,0
2017-10-04,141,141.75,140.66,141.71,634235,0
2017-10-05,141.88,142.675,141.35,142.1,607713,0
2017-10-06,142.43,143.98,142.16,142.49,819969,0
2017-10-09,142.5,142.53,141.54,141.95,547713,0
2017-10-10,142.27,142.63,141.64,142.14,562392,0
2017-10-11,142.22,142.8,141.83,142.55,537162,0
2017-10-12,142.34,143.93,142.03,143.93,748405,0
2017-10-13,144.06,144.81,143.78,144.24,703968,0
2017-10-16,144.3,144.84,143.77,144.75,492430,0
2017-10-17,144.83,144.84,143.35,144.13,502442,0
2017-10-18,144.44,145.83,144.19,145.2,619006,0
2017-10-19,144.76,145.1,143.22,144.19,515248,0
2017-10-20,144.99,145.69,144.21,145.66,476751,0
2017-10-23,145.62,146.22,145.28,146.06,597315,0
2017-10-24,146.07,147.69,145.2,147,711358,0
2017-10-25,146.98,147.27,144.45,145.58,938283,0
2017-10-26,146.49,148,146.46,147.38,912932,0
2017-10-27,147.98,147.98,145.962,146.4,863567,0
2017-10-30,145.72,145.88,141.365,142.98,809036,0
2017-10-31,142.99,143.41,141.59,142.41,985948,0
2017-11-01,143.79,144.27,142.5,143.49,543771,0
2017-11-02,143.21,144.03,142.145,143.53,823748,0
2017-11-03,144.39,147.68,140.15,146.29,1953539,0
2017-11-06,146.45,146.63,144.3,144.51,851792,0
2017-11-07,144.68,145.665,143.18,143.77,549225,0
2017-11-08,143.64,144.98,143.17,144.93,552362,0
2017-11-09,144.47,144.77,141.9,143.09,572660,0
2017-11-10,142.65,143.38,141.68,142.19,546690,0
