Date,Open,High,Low,Close,Volume,OpenInt
2000-10-24,9.3934,9.4721,8.9315,9.4189,1550779,0
2000-10-25,9.4189,9.888,9.4189,9.764,1204860,0
2000-10-26,9.764,10.004,9.2773,9.968,864577,0
2000-10-27,9.968,10.218,9.925,10.182,793996,0
2000-10-30,10.085,10.767,10.057,10.474,845861,0
2000-10-31,10.377,11.06,9.728,10.846,2588097,0
2000-11-01,10.75,10.75,10.057,10.103,690039,0
2000-11-02,10.057,10.057,9.632,9.811,722283,0
2000-11-03,9.888,9.888,9.597,9.764,492951,0
2000-11-06,9.845,10.218,9.845,9.925,451231,0
2000-11-07,9.863,9.888,9.515,9.888,288645,0
2000-11-08,9.888,9.888,9.728,9.811,236550,0
2000-11-09,9.764,9.942,9.728,9.792,340731,0
2000-11-10,9.711,9.711,9.4721,9.569,350880,0
2000-11-13,9.515,9.764,9.4369,9.597,384481,0
2000-11-14,9.845,9.968,9.711,9.968,500840,0
2000-11-15,10.315,10.394,10.218,10.377,893665,0
2000-11-16,10.261,10.315,10.103,10.139,515724,0
2000-11-17,10.085,10.315,10.057,10.261,729726,0
2000-11-20,10.218,10.261,9.863,9.925,712140,0
2000-11-21,10.023,10.023,9.811,9.845,329006,0
2000-11-22,9.728,9.792,9.569,9.711,374783,0
2000-11-24,9.792,10.085,9.792,9.968,67202,0
2000-11-27,10.023,10.057,9.863,10.023,318408,0
2000-11-28,10.004,10.218,10.004,10.164,520910,0
2000-11-29,10.164,10.633,10.164,10.633,313221,0
2000-11-30,10.537,10.688,10.315,10.669,1442992,0
2000-12-01,10.607,10.75,10.43,10.554,448524,0
2000-12-04,10.455,10.75,10.342,10.75,365541,0
2000-12-05,10.688,10.902,10.633,10.75,837518,0
2000-12-06,10.688,10.902,10.633,10.767,278494,0
2000-12-07,10.75,10.883,10.537,10.607,307359,0
2000-12-08,10.723,10.75,10.103,10.591,314126,0
2000-12-11,10.591,10.928,10.591,10.928,209492,0
2000-12-12,10.883,10.883,10.607,10.688,170253,0
2000-12-13,10.688,10.883,10.669,10.75,251436,0
2000-12-14,10.75,10.802,10.723,10.802,181979,0
2000-12-15,10.75,10.827,10.688,10.802,160784,0
2000-12-18,10.802,10.902,10.723,10.902,159655,0
2000-12-19,10.846,10.928,10.75,10.802,85465,0
2000-12-20,10.688,10.723,10.554,10.669,145224,0
2000-12-21,10.607,10.607,10.182,10.182,144097,0
2000-12-22,10.085,10.315,10.004,10.085,379069,0
2000-12-26,10.164,10.297,10.103,10.236,191676,0
2000-12-27,10.236,10.767,10.236,10.723,262484,0
2000-12-28,10.723,11.22,10.633,11.141,335545,0
2000-12-29,11.176,11.645,11.121,11.51,316830,0
2001-01-02,11.51,12.389,11.432,12.018,245347,0
2001-01-03,12.827,13.882,12.337,13.348,2156255,0
2001-01-04,13.34,13.552,13.02,13.02,1160663,0
2001-01-05,12.905,12.905,12.38,12.677,404324,0
2001-01-08,12.677,12.724,12.515,12.677,74416,0
2001-01-09,12.677,12.677,12.515,12.53,54570,0
2001-01-10,12.648,12.852,12.557,12.648,87947,0
2001-01-11,12.436,12.479,12.105,12.479,850595,0
2001-01-12,12.38,12.808,12.38,12.808,275790,0
2001-01-16,13.117,13.632,12.852,12.888,382675,0
2001-01-17,13.02,13.197,12.852,13.02,244895,0
2001-01-18,13.117,13.224,12.938,13.142,222796,0
2001-01-19,13.142,13.142,12.319,12.436,202050,0
2001-01-22,12.436,12.479,12.159,12.302,333517,0
2001-01-23,12.276,12.319,12.009,12.159,654411,0
2001-01-24,12.105,12.38,12.105,12.353,124477,0
2001-01-25,12.24,12.515,12.159,12.515,208591,0
2001-01-26,12.515,12.888,12.398,12.888,255946,0
2001-01-29,12.975,13.436,12.888,13.17,449423,0
2001-01-30,13.436,13.613,12.808,13.241,675382,0
2001-01-31,13.135,13.491,13.02,13.445,218061,0
2001-02-01,13.453,13.544,13.224,13.233,132144,0
2001-02-02,13.66,13.66,12.808,12.808,308937,0
2001-02-05,12.817,12.993,12.594,12.808,217608,0
2001-02-06,12.928,13.357,12.922,13.108,920725,0
2001-02-07,13.02,13.427,13.02,13.366,346373,0
2001-02-08,13.552,13.677,13.385,13.66,1068205,0
2001-02-09,14.085,14.404,14.004,14.234,1262364,0
2001-02-12,14.315,14.768,13.967,14.678,1079932,0
2001-02-13,14.901,15.229,14.722,15.149,1405104,0
2001-02-14,15.139,15.219,14.085,14.5,878557,0
2001-02-15,14.5,14.508,14.269,14.395,451681,0
2001-02-16,14.341,14.341,13.357,13.561,619681,0
2001-02-20,13.561,13.57,12.159,12.276,971016,0
2001-02-21,12.594,12.928,12.594,12.762,1759601,0
2001-02-22,12.808,12.975,12.78,12.798,1250637,0
2001-02-23,12.808,12.808,12.036,12.036,810006,0
2001-02-26,12.328,12.888,12.328,12.827,509862,0
2001-02-27,12.808,12.843,12.677,12.762,111172,0
2001-02-28,13.436,13.764,12.843,13.66,1252892,0
2001-03-01,13.552,13.873,13.535,13.798,349532,0
2001-03-02,13.702,14.129,13.702,13.934,235878,0
2001-03-05,13.976,14.465,13.976,14.35,206559,0
2001-03-06,15.149,15.149,14.554,14.731,638624,0
2001-03-07,14.731,14.731,14.431,14.465,591946,0
2001-03-08,14.563,14.712,14.554,14.554,425749,0
2001-03-09,14.457,14.465,13.89,14.288,843831,0
2001-03-12,14.288,14.288,13.677,14.085,403874,0
2001-03-13,14.085,14.138,13.764,14.067,437700,0
2001-03-14,13.764,14.085,13.677,13.917,562628,0
2001-03-15,13.95,14.404,13.917,14.404,347950,0
2001-03-16,14.404,14.936,14.359,14.368,396207,0
2001-03-19,14.378,14.59,14.101,14.101,144773,0
2001-03-20,14.129,14.298,13.95,14.101,502193,0
2001-03-21,14.101,14.234,14.085,14.164,185816,0
2001-03-22,14.129,14.315,13.782,14.085,887578,0
2001-03-23,14.067,14.111,13.95,14.094,96965,0
2001-03-26,14.341,14.508,13.934,14.508,609756,0
2001-03-27,14.508,14.508,14.085,14.19,784750,0
2001-03-28,14.19,14.252,14.101,14.129,380873,0
2001-03-29,14.209,14.811,14.19,14.448,584953,0
2001-03-30,14.722,15.166,14.722,15.139,784976,0
2001-04-02,15.149,15.661,15.149,15.219,555864,0
2001-04-03,15.175,15.317,14.792,14.945,728825,0
2001-04-04,15.254,15.254,15.024,15.139,310741,0
2001-04-05,15.13,15.708,15.13,15.708,348176,0
2001-04-06,15.708,15.735,15.202,15.412,2041025,0
2001-04-09,15.412,15.584,15.283,15.412,1021753,0
2001-04-10,15.412,15.42,15.202,15.202,451459,0
2001-04-11,15.202,15.202,14.856,14.917,790839,0
2001-04-12,14.917,14.917,14.768,14.856,717099,0
2001-04-16,14.856,14.98,14.75,14.792,317282,0
2001-04-17,14.98,15.4,14.98,15.334,494527,0
2001-04-18,15.412,15.412,14.085,14.776,1102485,0
2001-04-19,14.776,14.945,14.687,14.901,457769,0
2001-04-20,14.972,15.708,14.945,15.033,984091,0
2001-04-23,15.033,15.033,14.839,14.953,162134,0
2001-04-24,14.953,14.972,14.085,14.378,321343,0
2001-04-25,14.492,14.687,14.234,14.643,307132,0
2001-04-26,14.643,14.643,13.17,13.669,1737499,0
2001-04-27,13.669,13.702,12.798,12.975,1181857,0
2001-04-30,12.975,13.25,12.328,13.25,2064023,0
2001-05-01,13.269,13.764,13.188,13.702,593071,0
2001-05-02,13.702,14.085,13.535,13.934,163491,0
2001-05-03,13.95,14.02,13.702,13.967,632533,0
2001-05-04,14.059,14.085,13.613,13.836,680116,0
2001-05-07,13.836,13.925,13.491,13.782,227981,0
2001-05-08,13.873,13.89,13.613,13.702,221672,0
2001-05-09,13.738,13.917,13.66,13.782,726118,0
2001-05-10,13.89,14.101,13.89,13.917,595328,0
2001-05-11,13.959,14.341,13.934,14.243,425296,0
2001-05-14,14.554,14.554,14.19,14.298,298565,0
2001-05-15,14.298,14.856,14.298,14.811,199119,0
2001-05-16,14.792,15.412,14.517,15.412,509410,0
2001-05-17,15.371,15.839,15.343,15.584,1268676,0
2001-05-18,15.584,15.762,15.371,15.627,1571751,0
2001-05-21,15.627,15.627,15.439,15.539,219865,0
2001-05-22,15.549,15.627,14.98,15.166,2185793,0
2001-05-23,15.113,15.219,15.05,15.096,655535,0
2001-05-24,15.042,15.202,14.972,15.185,112524,0
2001-05-25,15.202,15.283,15.113,15.236,659595,0
2001-05-29,15.264,15.264,14.98,14.98,445818,0
2001-05-30,14.98,14.98,14.643,14.917,624643,0
2001-05-31,14.926,15.307,14.856,15.202,903140,0
2001-06-01,15.202,15.439,15.139,15.343,345921,0
2001-06-04,15.343,16.185,15.264,15.973,470397,0
2001-06-05,16.008,16.16,15.412,15.584,608631,0
2001-06-06,15.584,15.618,15.283,15.283,484831,0
2001-06-07,15.236,15.476,15.185,15.4,180176,0
2001-06-08,15.458,15.839,15.458,15.661,335321,0
2001-06-11,15.661,15.839,15.307,15.539,431614,0
2001-06-12,15.539,16.062,15.539,15.99,929750,0
2001-06-13,16.125,16.47,16.062,16.329,324496,0
2001-06-14,16.329,16.329,15.884,15.93,450333,0
2001-06-15,15.93,16.098,15.911,16.062,314576,0
2001-06-18,16.185,16.23,16.062,16.071,306232,0
2001-06-19,16.062,16.062,15.458,15.627,419208,0
2001-06-20,15.627,15.839,15.566,15.726,240837,0
2001-06-21,15.708,15.708,14.972,15.362,487085,0
2001-06-22,15.343,15.362,15.05,15.113,140939,0
2001-06-25,15.096,15.096,14.98,14.98,321343,0
2001-06-26,14.98,15.158,14.839,14.98,523169,0
2001-06-27,15.202,15.503,15.096,15.412,302170,0
2001-06-28,15.343,15.902,15.343,15.439,402299,0
2001-06-29,15.412,16.062,15.077,15.839,2314561,0
2001-07-02,15.839,16.614,15.175,16.266,1107444,0
2001-07-03,16.488,16.488,16.08,16.23,423947,0
2001-07-05,16.185,16.247,15.93,15.93,368472,0
2001-07-06,15.865,15.865,15.539,15.708,364184,0
2001-07-09,15.67,15.804,15.531,15.661,352684,0
2001-07-10,15.67,15.894,15.67,15.848,128985,0
2001-07-11,15.762,15.894,15.708,15.857,257524,0
2001-07-12,15.786,15.83,14.821,15.158,506703,0
2001-07-13,14.926,14.936,14.173,14.331,1838748,0
2001-07-16,14.252,14.492,14.18,14.331,1146006,0
2001-07-17,14.331,14.712,14.323,14.617,488216,0
2001-07-18,14.563,14.581,14.395,14.431,414249,0
2001-07-19,14.457,14.517,14.44,14.474,560599,0
2001-07-20,14.431,14.517,14.03,14.457,540079,0
2001-07-23,14.457,14.517,14.331,14.431,319311,0
2001-07-24,14.431,14.431,13.491,13.764,955455,0
2001-07-25,13.772,15.033,13.747,14.712,992662,0
2001-07-26,14.67,14.67,14.288,14.554,790160,0
2001-07-27,14.563,14.776,14.517,14.537,240837,0
2001-07-30,14.537,14.653,14.474,14.617,124022,0
2001-07-31,14.626,15.202,14.626,15.122,404550,0
2001-08-01,15.139,15.894,15.13,15.42,816093,0
2001-08-02,15.485,16.062,15.485,15.83,669294,0
2001-08-03,15.83,16.062,15.575,15.894,328106,0
2001-08-06,15.848,15.848,15.575,15.68,377940,0
2001-08-07,15.744,15.786,14.864,15.059,3897363,0
2001-08-08,15.059,15.299,15.059,15.254,431160,0
2001-08-09,15.254,15.273,14.395,14.395,934709,0
2001-08-10,14.431,14.945,14.431,14.864,403647,0
2001-08-13,14.864,15.033,14.792,15.016,831426,0
2001-08-14,15.016,15.033,14.873,15.024,431384,0
2001-08-15,15.024,15.033,14.972,15.033,172284,0
2001-08-16,15.016,15.016,14.67,14.839,281653,0
2001-08-17,14.839,14.926,14.821,14.891,672224,0
2001-08-20,14.821,14.98,14.731,14.945,254592,0
2001-08-21,14.945,15.033,14.776,14.811,177020,0
2001-08-22,14.792,14.821,14.608,14.792,229561,0
2001-08-23,14.758,14.891,14.307,14.864,615171,0
2001-08-24,14.891,15.033,14.864,14.953,420337,0
2001-08-27,14.953,14.972,14.864,14.891,317734,0
2001-08-28,14.883,14.883,14.608,14.731,157627,0
2001-08-29,14.731,14.758,14.517,14.653,406805,0
2001-08-30,14.544,14.608,14.457,14.608,313221,0
2001-08-31,14.653,14.67,14.492,14.653,136201,0
2001-09-04,14.653,14.653,14.138,14.474,490917,0
2001-09-05,14.59,14.608,14.517,14.517,316830,0
2001-09-06,14.563,14.856,14.517,14.712,279849,0
2001-09-07,14.712,14.712,14.315,14.341,145672,0
2001-09-10,14.35,14.35,14.067,14.156,108467,0
2001-09-17,14.156,14.173,13.269,13.427,266544,0
2001-09-18,13.427,13.959,13.401,13.641,172960,0
2001-09-19,13.651,13.873,13.57,13.747,806622,0
2001-09-20,13.959,14.111,13.641,14.111,568492,0
2001-09-21,13.641,14.26,13.491,14.26,900431,0
2001-09-24,14.474,14.474,13.925,13.925,388090,0
2001-09-25,14.03,14.599,14.004,14.544,752047,0
2001-09-26,14.653,14.776,14.35,14.527,528126,0
2001-09-27,14.492,14.517,14.26,14.44,553610,0
2001-09-28,14.457,14.695,14.431,14.492,747995,0
2001-10-01,14.492,14.653,14.413,14.608,592396,0
2001-10-02,14.626,14.695,14.517,14.608,913512,0
2001-10-03,14.608,14.873,14.448,14.792,469270,0
2001-10-04,14.901,14.999,14.821,14.926,516176,0
2001-10-05,14.926,14.926,14.474,14.59,211299,0
2001-10-08,14.59,14.712,14.431,14.457,71032,0
2001-10-09,14.448,14.572,14.094,14.315,518657,0
2001-10-10,14.378,15.087,14.378,15.068,421917,0
2001-10-11,15.096,15.823,15.096,15.78,416729,0
2001-10-12,15.744,15.902,15.643,15.839,470397,0
2001-10-15,15.735,15.999,15.726,15.804,645389,0
2001-10-16,15.823,16.08,15.804,15.948,277145,0
2001-10-17,15.865,16.345,15.865,15.948,281201,0
2001-10-18,16.017,16.017,15.601,15.661,334422,0
2001-10-19,15.566,15.592,15.219,15.412,273082,0
2001-10-22,15.412,15.948,15.412,15.865,318634,0
2001-10-23,15.78,15.839,12.852,14.03,6776128,0
2001-10-24,14.03,14.572,13.669,14.03,845182,0
2001-10-25,13.882,13.942,13.772,13.827,201148,0
2001-10-26,13.79,14.164,13.772,14.085,264742,0
2001-10-29,14.129,14.129,13.79,13.959,190999,0
2001-10-30,13.882,13.942,13.472,13.507,334644,0
2001-10-31,13.507,13.578,13.366,13.491,236550,0
2001-11-01,13.491,13.491,13.142,13.303,456642,0
2001-11-02,13.409,13.445,13.16,13.401,609309,0
2001-11-05,13.694,13.772,13.427,13.544,410867,0
2001-11-06,13.142,13.357,12.808,13.135,915091,0
2001-11-07,13.135,13.135,12.888,13.108,823085,0
2001-11-08,13.142,13.241,13.011,13.142,339379,0
2001-11-09,13.142,13.142,12.677,12.914,484152,0
2001-11-12,12.87,12.87,12.328,12.677,668842,0
2001-11-13,12.743,13.445,12.694,13.311,493172,0
2001-11-14,13.296,13.311,13.197,13.241,614495,0
2001-11-15,13.259,13.278,13.197,13.206,287516,0
2001-11-16,13.321,13.472,13.142,13.392,560374,0
2001-11-19,13.57,13.772,13.427,13.685,722283,0
2001-11-20,13.669,14.395,13.578,14.227,1030774,0
2001-11-21,14.12,14.129,13.578,13.721,579316,0
2001-11-23,13.729,13.817,13.694,13.712,138908,0
2001-11-26,13.817,13.846,13.712,13.712,1226962,0
2001-11-27,13.817,13.854,13.79,13.798,254592,0
2001-11-28,13.817,13.925,13.578,13.755,831654,0
2001-11-29,13.772,14.269,13.772,14.12,1269352,0
2001-11-30,14.094,14.821,13.925,14.527,3235286,0
2001-12-03,14.474,14.792,13.925,14.67,941925,0
2001-12-04,14.678,14.936,14.653,14.873,624418,0
2001-12-05,14.901,15.521,14.901,15.273,475360,0
2001-12-06,15.254,15.643,14.999,15.096,365541,0
2001-12-07,15.096,15.175,14.917,14.936,726795,0
2001-12-10,14.917,15.229,14.83,15.068,1183888,0
2001-12-11,15.068,15.283,14.999,15.096,776406,0
2001-12-12,15.042,15.113,14.917,14.98,865930,0
2001-12-13,14.936,15.283,14.917,15.007,680567,0
2001-12-14,15.068,15.13,14.901,14.999,700410,0
2001-12-17,14.999,15.618,14.999,15.096,296988,0
2001-12-18,14.653,15.67,14.653,15.42,625992,0
2001-12-19,15.43,15.43,15.096,15.096,768965,0
2001-12-20,15.13,15.175,14.999,15.042,569171,0
2001-12-21,15.024,15.024,14.465,14.483,2479629,0
2001-12-24,14.59,14.741,14.59,14.731,256172,0
2001-12-26,14.741,14.873,14.572,14.634,322471,0
2001-12-27,14.617,14.792,14.617,14.653,100348,0
2001-12-28,14.617,14.873,14.617,14.758,337802,0
2001-12-31,14.758,14.758,14.572,14.572,344793,0
2002-01-02,14.013,14.395,13.366,14.147,3771983,0
2002-01-03,13.79,14.111,13.445,13.622,2366874,0
2002-01-04,13.622,13.738,13.445,13.641,3355706,0
2002-01-07,13.755,13.925,13.651,13.702,964700,0
2002-01-08,13.712,13.712,13.436,13.5,557894,0
2002-01-09,13.525,13.967,13.5,13.827,1881820,0
2002-01-10,13.854,13.89,13.544,13.864,958161,0
2002-01-11,13.864,14.298,13.864,14.288,3359990,0
2002-01-14,14.279,14.431,14.085,14.138,1900085,0
2002-01-15,14.138,14.279,14.076,14.111,1546721,0
2002-01-16,14.076,14.076,13.586,13.712,1268900,0
2002-01-17,13.712,13.934,13.712,13.89,866156,0
2002-01-18,13.827,13.95,13.827,13.917,602993,0
2002-01-22,13.95,14.067,13.854,13.934,839548,0
2002-01-23,13.917,14.02,13.89,14.02,737621,0
2002-01-24,14.02,14.323,14.02,14.173,3062549,0
2002-01-25,14.173,14.359,14.059,14.279,1087372,0
2002-01-28,14.279,14.537,14.252,14.492,193030,0
2002-01-29,14.492,14.492,14.279,14.315,353589,0
2002-01-30,14.252,14.492,14.252,14.359,344118,0
2002-01-31,14.368,14.695,14.359,14.413,449423,0
2002-02-01,13.89,14.35,13.702,13.854,2696564,0
2002-02-04,13.846,13.976,13.544,13.613,311868,0
2002-02-05,13.5,13.89,13.16,13.321,904492,0
2002-02-06,13.409,13.729,13.348,13.409,1796354,0
2002-02-07,13.392,13.586,13.392,13.419,375915,0
2002-02-08,13.436,13.651,13.331,13.491,621033,0
2002-02-11,13.392,13.632,13.197,13.561,985449,0
2002-02-12,13.596,13.729,13.409,13.578,1427654,0
2002-02-13,13.694,13.729,13.561,13.57,428679,0
2002-02-14,13.57,13.57,13.366,13.445,339832,0
2002-02-15,13.482,13.525,13.278,13.348,386738,0
2002-02-19,13.348,13.409,13.331,13.366,464084,0
2002-02-20,13.385,13.482,13.269,13.303,480321,0
2002-02-21,13.303,13.462,13.303,13.331,730853,0
2002-02-22,13.331,13.436,12.548,13.331,2177230,0
2002-02-25,13.331,13.348,13.065,13.16,490917,0
2002-02-26,13.16,13.535,13.135,13.419,554964,0
2002-02-27,13.482,13.632,13.436,13.491,560826,0
2002-02-28,13.392,13.462,13.348,13.401,1521691,0
2002-03-01,13.401,13.401,13.065,13.321,1467347,0
2002-03-04,12.984,13.755,12.984,13.632,771219,0
2002-03-05,13.632,13.632,13.5,13.605,305782,0
2002-03-06,13.605,13.712,13.561,13.641,361030,0
2002-03-07,13.702,13.89,13.552,13.578,468369,0
2002-03-08,13.578,13.613,13.445,13.596,451906,0
2002-03-11,13.596,13.677,13.578,13.578,239483,0
2002-03-12,13.578,13.641,13.409,13.613,453711,0
2002-03-13,13.632,13.908,13.622,13.89,576609,0
2002-03-14,13.89,13.89,13.641,13.641,497235,0
2002-03-15,12.965,13.5,12.724,13.409,5448592,0
2002-03-18,13.311,13.472,13.16,13.445,701765,0
2002-03-19,13.409,13.622,13.409,13.507,542560,0
2002-03-20,13.462,13.846,13.462,13.764,1197194,0
2002-03-21,13.738,13.782,13.525,13.651,395757,0
2002-03-22,13.651,13.772,13.613,13.702,491369,0
2002-03-25,13.712,13.712,13.436,13.677,239259,0
2002-03-26,13.586,13.632,13.5,13.586,662075,0
2002-03-27,13.525,13.721,13.462,13.586,310741,0
2002-03-28,13.632,13.836,13.5,13.669,757240,0
2002-04-01,13.409,13.764,13.375,13.544,953425,0
2002-04-02,13.311,13.89,13.269,13.586,1184565,0
2002-04-03,13.613,13.854,13.605,13.613,714618,0
2002-04-04,13.613,14.234,13.613,14.173,2774809,0
2002-04-05,14.234,14.457,14.217,14.279,983418,0
2002-04-08,14.173,14.252,14.156,14.234,358100,0
2002-04-09,14.234,14.59,14.234,14.508,1169456,0
2002-04-10,14.465,14.741,14.465,14.653,455514,0
2002-04-11,14.722,14.758,14.448,14.483,576158,0
2002-04-12,14.457,14.483,14.243,14.252,428453,0
2002-04-15,14.076,14.243,14.076,14.156,339832,0
2002-04-16,14.243,14.35,14.076,14.279,1082641,0
2002-04-17,14.279,14.288,14.18,14.19,260908,0
2002-04-18,14.199,14.288,14.111,14.138,196863,0
2002-04-19,14.147,14.288,14.049,14.18,174312,0
2002-04-22,14.156,14.209,13.622,13.641,526323,0
2002-04-23,13.357,13.854,13.287,13.685,1015439,0
2002-04-24,13.685,13.854,13.462,13.772,500166,0
2002-04-25,13.747,13.854,13.552,13.702,357647,0
2002-04-26,13.641,13.721,13.491,13.561,294053,0
2002-04-29,13.552,13.561,13.385,13.385,142068,0
2002-04-30,13.357,13.462,13.233,13.385,844055,0
2002-05-01,13.462,13.561,13.401,13.409,621936,0
2002-05-02,13.419,13.57,13.34,13.561,365767,0
2002-05-03,13.462,13.586,12.879,13.057,841124,0
2002-05-06,13.117,13.224,12.965,12.984,443789,0
2002-05-07,12.879,13.135,12.798,13.003,870441,0
2002-05-08,13.048,13.048,12.922,13.02,249859,0
2002-05-09,13.02,13.029,12.946,12.946,269926,0
2002-05-10,12.946,13.011,12.852,12.965,303978,0
2002-05-13,12.896,13.074,12.771,13.029,387866,0
2002-05-14,13.101,13.311,13.101,13.142,955903,0
2002-05-15,13.142,13.385,13.142,13.269,695448,0
2002-05-16,13.375,13.596,13.287,13.462,946885,0
2002-05-17,13.491,13.507,13.197,13.392,1587766,0
2002-05-20,13.613,13.66,13.197,13.401,673577,0
2002-05-21,13.401,13.436,12.938,13.003,961319,0
2002-05-22,13.029,13.101,12.594,12.827,844957,0
2002-05-23,12.594,12.594,12.25,12.497,996270,0
2002-05-24,12.505,12.548,12.38,12.488,428905,0
2002-05-28,12.488,12.497,11.964,12.07,1491926,0
2002-05-29,11.289,11.636,11.194,11.325,2547729,0
2002-05-30,11.407,11.698,11.316,11.546,1081959,0
2002-05-31,11.494,11.698,11.468,11.556,490017,0
2002-06-03,11.556,11.556,11.22,11.415,989281,0
2002-06-04,11.379,11.575,11.255,11.424,940122,0
2002-06-05,11.407,11.664,11.407,11.556,571199,0
2002-06-06,11.468,11.51,11.185,11.202,619453,0
2002-06-07,11.167,11.538,11.095,11.424,632984,0
2002-06-10,11.546,11.938,11.334,11.813,600513,0
2002-06-11,11.769,11.857,11.636,11.664,272407,0
2002-06-12,10.208,11.353,9.995,11.095,5565630,0
2002-06-13,10.819,10.819,10.164,10.333,3472290,0
2002-06-14,10.243,10.617,10.236,10.544,1290327,0
2002-06-17,10.544,10.75,10.483,10.75,942149,0
2002-06-18,10.75,10.855,10.669,10.705,1037538,0
2002-06-19,10.679,10.679,10.305,10.36,635017,0
2002-06-20,9.88,9.88,8.8599,9.561,2531267,0
2002-06-21,9.623,9.641,8.6914,8.6914,1964804,0
2002-06-24,8.6387,8.6472,7.9291,7.9643,4915053,0
2002-06-25,8.2479,8.3457,8.1506,8.2479,2649882,0
2002-06-26,8.0353,8.1506,7.6541,7.725,2292685,0
2002-06-27,7.8136,7.9201,7.7781,7.8048,2178354,0
2002-06-28,7.8136,8.0266,7.725,7.725,2724071,0
2002-07-01,7.8401,7.9023,7.7692,7.7781,936288,0
2002-07-02,7.8136,7.8136,7.3611,7.4941,3514685,0
2002-07-03,7.7069,7.7069,7.2194,7.4323,687105,0
2002-07-05,7.5389,7.7781,7.512,7.6807,556990,0
2002-07-08,7.7959,8.4699,7.7692,8.1597,1622264,0
2002-07-09,8.2217,8.2838,7.7781,7.7959,2029748,0
2002-07-10,8.0176,8.0445,7.583,7.6185,809103,0
2002-07-11,7.725,7.725,7.4323,7.6185,1451108,0
2002-07-12,7.725,7.7603,7.6451,7.6807,655310,0
2002-07-15,7.033,7.4323,6.6873,7.4323,26551801,0
2002-07-16,7.4323,7.4323,6.8027,7.051,13757458,0
2002-07-17,7.051,7.1041,6.5364,6.5809,6107736,0
2002-07-18,6.5541,7.175,6.3592,7.0865,9885807,0
2002-07-19,6.9442,6.9887,6.8201,6.9357,5107633,0
2002-07-22,7.0154,7.1482,6.7581,6.918,4521326,0
2002-07-23,6.918,6.9442,6.164,6.3326,5187011,0
2002-07-24,6.1196,6.2349,5.7649,6.164,6022048,0
2002-07-25,6.164,6.164,5.8982,6.0308,4496746,0
2002-07-26,6.0487,6.0664,5.8447,6.0308,3179583,0
2002-07-29,6.1287,6.4477,6.0308,6.4303,2789920,0
2002-07-30,6.2349,6.4303,6.1196,6.2086,3852712,0
2002-07-31,6.2086,6.6428,6.1196,6.6428,5231661,0
2002-08-01,6.6428,7.1041,6.6164,6.9442,5885617,0
2002-08-02,6.9268,7.0598,6.7314,7.0244,2781123,0
2002-08-05,7.0421,7.3437,6.7757,6.9091,2610869,0
2002-08-06,6.9442,7.0154,6.7671,6.8824,2450535,0
2002-08-07,6.8646,6.971,6.6428,6.971,2546827,0
2002-08-08,7.2105,7.7603,7.1482,7.5743,10498274,0
2002-08-09,7.6275,7.6451,7.1926,7.3437,8702143,0
2002-08-12,7.2105,7.2549,7.0598,7.2105,8584884,0
2002-08-13,7.2105,7.2638,6.9091,6.9091,25807644,0
2002-08-14,6.5541,7.5299,6.5541,7.4323,36923566,0
2002-08-15,7.2105,7.3437,7.1041,7.317,25980830,0
2002-08-16,7.2105,7.3346,7.1841,7.3346,12855901,0
2002-08-19,7.3346,7.3346,7.0951,7.175,12292598,0
2002-08-20,6.9978,7.0951,6.7581,7.0773,22720512,0
2002-08-21,7.0154,7.1308,6.8824,7.0244,11418327,0
2002-08-22,6.8824,7.0598,6.8824,7.0598,11109157,0
2002-08-23,7.0598,7.6361,7.051,7.512,8853906,0
2002-08-26,7.6451,7.8849,7.4502,7.8226,6987648,0
2002-08-27,7.7338,8.0796,7.725,7.9998,12611905,0
2002-08-28,7.9379,7.9821,7.7603,7.8755,8857966,0
2002-08-29,7.7869,8.1063,7.7692,7.9734,6336173,0
2002-08-30,8.0176,8.195,7.9556,8.0266,3977188,0
2002-09-03,7.9556,8.0176,7.7603,7.9734,6113374,0
2002-09-04,7.9114,8.0088,7.7338,7.8931,9420824,0
2002-09-05,7.8226,7.8226,7.2994,7.4323,5723257,0
2002-09-06,7.4323,7.6451,7.3083,7.5035,4441497,0
2002-09-09,7.4146,7.6008,7.3611,7.4766,3296622,0
2002-09-10,7.4323,7.512,7.317,7.4323,4160071,0
2002-09-11,7.4323,7.5563,7.3788,7.5035,4514565,0
2002-09-12,7.2549,7.4766,7.2194,7.2818,3401258,0
2002-09-13,7.2283,7.2549,7.0598,7.1308,4205849,0
2002-09-16,7.1482,7.3527,7.033,7.326,1930753,0
2002-09-17,7.326,7.4941,7.0598,7.113,4535981,0
2002-09-18,7.0598,7.0865,6.971,6.9978,1991863,0
2002-09-19,6.9091,6.9442,6.8027,6.8469,3513551,0
2002-09-20,6.8469,6.9887,6.6695,6.9357,5300439,0
2002-09-23,6.8294,6.8646,6.6076,6.7935,3614356,0
2002-09-24,6.6428,6.7228,6.4653,6.5541,4032664,0
2002-09-25,6.6428,6.8294,6.5719,6.7581,4095799,0
2002-09-26,6.838,6.8824,6.5541,6.6251,3430120,0
2002-09-27,6.5188,6.6607,6.2086,6.2973,4763746,0
2002-09-30,6.1196,6.8735,5.9423,6.6873,8010752,0
2002-10-01,6.7314,6.7581,6.4303,6.6251,3170565,0
2002-10-02,6.5364,6.6607,6.3856,6.4653,3663741,0
2002-10-03,6.4033,6.5809,6.4033,6.4477,3534527,0
2002-10-04,6.4477,6.5097,6.1727,6.3235,2533070,0
2002-10-07,6.306,6.5013,6.1993,6.4033,4239444,0
2002-10-08,6.492,6.6962,6.306,6.6517,3898039,0
2002-10-09,6.5013,7.0067,6.4653,6.5097,3918333,0
2002-10-10,6.5013,6.8735,6.4569,6.8469,3286473,0
2002-10-11,6.8559,7.2818,6.0132,7.2638,10990546,0
2002-10-14,7.2283,7.4766,7.051,7.3788,4899269,0
2002-10-15,7.4412,7.6895,7.2105,7.5035,3348035,0
2002-10-16,7.4941,7.4941,7.1575,7.2724,2030877,0
2002-10-17,7.2724,7.4412,7.0951,7.1308,5360645,0
2002-10-18,7.0951,7.2105,7.0067,7.2018,3485592,0
2002-10-21,7.1575,7.2549,7.0421,7.2194,3742891,0
2002-10-22,7.1219,7.2018,6.9442,6.9624,4167966,0
2002-10-23,6.918,6.918,6.8027,6.838,6384203,0
2002-10-24,6.7493,7.0244,6.7228,6.9357,7672048,0
2002-10-25,6.918,7.3527,6.9091,7.3083,4118125,0
2002-10-28,7.3437,7.4502,7.2724,7.388,2674464,0
2002-10-29,7.3611,7.512,7.1395,7.4941,3589774,0
2002-10-30,7.5035,7.5743,7.2549,7.4323,3967720,0
2002-10-31,7.3611,7.3788,7.175,7.2818,3191763,0
2002-11-01,7.2638,7.512,7.2105,7.4323,2642214,0
2002-11-04,7.4941,7.6629,7.4412,7.5563,1673679,0
2002-11-05,7.5035,7.6629,7.5035,7.6361,1743587,0
2002-11-06,7.6008,7.9379,7.6008,7.9023,2957242,0
2002-11-07,7.7959,7.7959,7.5743,7.6541,2581331,0
2002-11-08,7.6008,7.6895,7.3788,7.4058,2137765,0
2002-11-11,7.2902,7.4941,6.8824,7.051,3572412,0
2002-11-12,6.9442,7.2724,6.918,7.1395,3059843,0
2002-11-13,7.0951,7.4941,7.0951,7.4234,2942810,0
2002-11-14,7.4146,7.5299,7.2902,7.5035,1977434,0
2002-11-15,7.4502,7.512,7.0688,7.2818,3730038,0
2002-11-18,7.2818,7.326,7.175,7.2902,1990736,0
2002-11-19,7.1395,7.2818,7.0951,7.2018,1983749,0
2002-11-20,7.2018,7.2724,7.0865,7.1661,2387847,0
2002-11-21,7.0688,7.2902,7.0688,7.2724,7773750,0
2002-11-22,7.0951,7.2283,6.9624,6.9624,4581763,0
2002-11-25,6.918,7.1308,6.9091,7.051,3795885,0
2002-11-26,7.0067,7.175,6.971,7.1041,5750089,0
2002-11-27,7.1041,7.8226,7.0688,7.725,5230306,0
2002-11-29,7.6895,7.9291,7.6895,7.7515,1929175,0
2002-12-02,7.8136,7.9379,7.6986,7.8048,3064128,0
2002-12-03,7.7069,7.8671,7.6275,7.7428,2409269,0
2002-12-04,7.8671,8.1862,7.7161,8.1151,3820690,0
2002-12-05,8.1151,8.1239,7.9643,8.1151,2584035,0
2002-12-06,8.0266,8.2396,7.9291,8.2304,3189283,0
2002-12-09,8.2039,8.3725,8.1597,8.1773,3545125,0
2002-12-10,8.1063,8.1063,7.8755,8.0445,3028723,0
2002-12-11,7.9734,8.3012,7.9469,8.2479,4091516,0
2002-12-12,8.2217,8.5145,8.2217,8.3903,3081043,0
2002-12-13,8.3281,8.3903,8.2304,8.3546,2625978,0
2002-12-16,8.3106,8.5943,8.3106,8.5321,4982027,0
2002-12-17,8.5409,9.0726,8.5409,8.9047,4487274,0
2002-12-18,8.8158,8.9675,7.9556,8.3812,12584851,0
2002-12-19,8.3725,8.408,8.1151,8.1506,4740968,0
2002-12-20,8.1506,8.319,8.1331,8.2838,4039651,0
2002-12-23,8.319,8.3989,8.1597,8.337,2468804,0
2002-12-24,8.2571,8.3725,8.2571,8.337,926139,0
2002-12-26,8.337,8.5409,8.3281,8.4436,2501725,0
2002-12-27,8.3457,8.3903,8.3012,8.3635,2475789,0
2002-12-30,8.3635,8.3725,8.2662,8.2838,2591925,0
2002-12-31,8.2838,8.4965,8.2838,8.4788,3822043,0
2003-01-02,8.5675,8.5943,8.4612,8.5321,2522471,0
2003-01-03,8.4436,8.5675,8.4167,8.4965,2111380,0
2003-01-06,8.5321,8.7625,8.4879,8.7095,2708739,0
2003-01-07,8.6829,8.7274,8.5764,8.5943,3998159,0
2003-01-08,8.5675,8.6387,8.4612,8.5145,2328540,0
2003-01-09,8.3635,8.6387,8.3635,8.4257,4106626,0
2003-01-10,8.3635,8.5056,8.319,8.4436,4425714,0
2003-01-13,8.4436,8.5588,8.3812,8.4257,2422575,0
2003-01-14,8.4345,8.4345,8.0709,8.2479,4639264,0
2003-01-15,8.2571,8.2662,8.0709,8.1063,2136864,0
2003-01-16,8.1063,8.2396,8.0887,8.195,2450763,0
2003-01-17,8.195,8.2838,8.1151,8.1151,1909556,0
2003-01-21,8.1597,8.1773,7.8136,7.8401,1935265,0
2003-01-22,7.7603,7.849,7.6451,7.7515,3115544,0
2003-01-23,7.8048,7.8579,7.7781,7.7869,1427881,0
2003-01-24,7.7603,7.7692,7.583,7.7603,3254678,0
2003-01-27,7.7603,7.8755,7.6275,7.7069,1814171,0
2003-01-28,7.7515,7.7603,7.5652,7.6541,1169233,0
2003-01-29,7.6451,7.6451,7.4766,7.6008,1833335,0
2003-01-30,7.6098,7.6895,7.512,7.5475,1115562,0
2003-01-31,7.4941,7.849,7.4941,7.8226,1895125,0
2003-02-03,7.8755,8.0445,7.8755,8.0266,1887458,0
2003-02-04,8.0088,8.0176,7.7338,7.8226,1916999,0
2003-02-05,7.7603,8.0176,7.4941,7.5389,5273602,0
2003-02-06,7.4323,7.4323,7.175,7.2283,4160749,0
2003-02-07,7.2724,7.3527,7.0598,7.1041,1522367,0
2003-02-10,7.1308,7.3788,7.0688,7.3704,1605801,0
2003-02-11,7.3704,7.3788,7.2018,7.2549,1772225,0
2003-02-12,7.2549,7.2902,7.0598,7.0951,1482228,0
2003-02-13,7.0951,7.3611,7.0951,7.3611,1848669,0
2003-02-14,7.3527,7.3611,7.1041,7.175,2282312,0
2003-02-18,7.2018,7.3704,7.175,7.3611,2513451,0
2003-02-19,7.3437,7.5743,7.3437,7.5652,2345903,0
2003-02-20,7.5563,7.6361,7.4058,7.4587,2954988,0
2003-02-21,7.4502,7.6451,7.4146,7.5743,1593401,0
2003-02-24,7.5563,7.5563,7.3437,7.4587,1292805,0
2003-02-25,7.4587,7.4587,7.2105,7.4323,2137539,0
2003-02-26,7.4502,7.512,7.326,7.3611,2241947,0
2003-02-27,7.3704,7.4058,7.2371,7.2818,2600275,0
2003-02-28,7.1575,7.3527,7.1395,7.2818,1318289,0
2003-03-03,7.3527,7.4323,7.175,7.1926,1597913,0
2003-03-04,7.1482,7.1482,6.918,6.9624,2071918,0
2003-03-05,6.9887,7.0421,6.8735,7.0244,1713369,0
2003-03-06,6.9801,6.9801,6.7228,6.8735,2029069,0
2003-03-07,6.7581,7.051,6.7581,7.0421,1895351,0
2003-03-10,6.9978,7.0154,6.8999,6.9268,1961873,0
2003-03-11,6.9533,7.0154,6.8912,6.9357,1997501,0
2003-03-12,6.9091,6.9887,6.8646,6.9624,2002240,0
2003-03-13,7.051,7.3527,7.051,7.3527,2339814,0
2003-03-14,7.3527,7.3527,6.0132,6.2441,16526633,0
2003-03-17,6.2441,6.492,6.1022,6.4569,6960815,0
2003-03-18,6.5633,6.971,6.5276,6.971,5573297,0
2003-03-19,6.9624,7.0421,6.838,6.918,2741660,0
2003-03-20,6.8824,6.9442,6.7228,6.9091,5497528,0
2003-03-21,7.0244,7.2283,6.9533,7.2283,3683809,0
2003-03-24,7.2283,7.2283,6.8999,7.033,1972244,0
2003-03-25,6.9624,7.1482,6.9091,7.033,2733769,0
2003-03-26,7.051,7.3704,7.033,7.2105,2514353,0
2003-03-27,7.1395,7.2371,7.033,7.1841,1387068,0
2003-03-28,7.1308,7.2018,7.0598,7.113,1123455,0
2003-03-31,7.1219,7.4058,7.051,7.2724,2418064,0
2003-04-01,7.317,7.317,7.0951,7.0951,4778626,0
2003-04-02,7.1219,7.2283,7.051,7.051,5623585,0
2003-04-03,7.0951,7.1395,7.051,7.0951,3796788,0
2003-04-04,7.0951,7.2018,7.0688,7.175,3879092,0
2003-04-07,7.2902,7.3611,7.1308,7.1395,3529568,0
2003-04-08,7.1841,7.2549,7.1575,7.1841,3115996,0
2003-04-09,7.2283,7.2549,6.9887,7.0067,3757775,0
2003-04-10,7.0244,7.1661,7.0154,7.1308,5056216,0
2003-04-11,7.2283,7.2549,7.1041,7.1395,2012610,0
2003-04-14,7.1395,7.246,7.0865,7.0865,3735223,0
2003-04-15,7.1575,7.1661,7.0154,7.0951,4322210,0
2003-04-16,7.1308,7.1482,6.9801,6.9801,3322553,0
2003-04-17,7.0067,7.1219,6.9887,7.0773,2233606,0
2003-04-21,7.1219,7.1219,6.9533,7.0067,2772327,0
2003-04-22,7.0067,7.1575,6.9624,7.0951,6028360,0
2003-04-23,7.0951,7.1219,7.051,7.1041,4569135,0
2003-04-24,7.1041,7.2371,7.0773,7.1841,5783464,0
2003-04-25,7.2018,7.2018,7.0244,7.0688,2363492,0
2003-04-28,7.0688,7.2105,7.0688,7.175,6522889,0
2003-04-29,7.2105,7.4856,7.2105,7.3788,5834201,0
2003-04-30,7.5299,7.9469,7.5299,7.7161,12583722,0
2003-05-01,7.7603,8.2304,7.6451,8.1597,6243038,0
2003-05-02,8.1597,8.4167,8.0796,8.1597,5601032,0
2003-05-05,8.1773,8.2039,8.0445,8.0621,4514565,0
2003-05-06,8.0709,8.3281,8.0621,8.3012,3700274,0
2003-05-07,8.2747,8.3725,8.1684,8.2217,2933788,0
2003-05-08,7.9821,8.2479,7.9821,8.1597,2816980,0
2003-05-09,8.1597,8.2479,8.0796,8.1597,3490777,0
2003-05-12,8.1597,8.2479,8.0353,8.2039,4039427,0
2003-05-13,8.1597,8.4879,8.1506,8.3903,5265486,0
2003-05-14,8.4699,8.5145,8.3725,8.408,3281739,0
2003-05-15,8.3812,8.5056,8.2662,8.4612,3285348,0
2003-05-16,8.4519,8.6652,8.3635,8.6652,3663963,0
2003-05-19,8.5145,8.5145,8.3903,8.4788,2674689,0
2003-05-20,8.4519,8.6563,8.4436,8.5321,3029625,0
2003-05-21,8.5321,8.6829,8.319,8.6472,3616610,0
2003-05-22,8.7625,9.2074,8.6739,9.0295,4726759,0
2003-05-23,9.0381,9.2074,8.9224,9.1257,2864108,0
2003-05-27,9.1257,9.1257,8.9761,9.0811,3140346,0
2003-05-28,9.0113,9.3114,8.9498,9.3017,3130205,0
2003-05-29,9.3017,9.499,9.0648,9.1257,4230206,0
2003-05-30,8.7007,9.1891,8.7007,8.8961,5990476,0
2003-06-02,8.9138,9.0017,8.8248,8.8599,3945394,0
2003-06-03,8.8599,8.9498,8.8421,8.9138,3795434,0
2003-06-04,8.9138,9.2074,8.8961,9.1804,3062325,0
2003-06-05,9.0552,9.3473,9.0466,9.3202,3877292,0
2003-06-06,9.4467,9.811,9.2243,9.2671,5360420,0
2003-06-09,9.2507,9.3017,8.9761,9.0113,3191312,0
2003-06-10,8.9855,9.2851,8.9855,9.2773,3405542,0
2003-06-11,9.2341,9.4557,9.2341,9.3747,3910216,0
2003-06-12,9.3383,9.4641,9.2594,9.3383,3336986,0
2003-06-13,9.3747,9.4112,9.2851,9.3934,3160871,0
2003-06-16,9.3747,9.569,9.3114,9.561,3003244,0
2003-06-17,9.561,10.004,9.49,9.915,4351973,0
2003-06-18,9.915,10.023,9.764,9.934,4618746,0
2003-06-19,9.995,9.995,9.65,9.668,2821489,0
2003-06-20,9.755,9.811,9.685,9.728,4429324,0
2003-06-23,9.668,9.676,9.499,9.524,1570847,0
2003-06-24,9.524,9.589,9.4279,9.4279,1869869,0
2003-06-25,9.4467,9.668,9.4189,9.508,4128724,0
2003-06-26,9.49,9.703,9.4189,9.685,2823067,0
2003-06-27,9.728,9.746,9.589,9.72,2825999,0
2003-06-30,9.694,9.694,9.524,9.597,2843363,0
2003-07-01,9.524,9.606,9.3017,9.524,4143611,0
2003-07-02,9.579,9.827,9.533,9.764,3103141,0
2003-07-03,9.755,9.792,9.569,9.746,1184565,0
2003-07-07,9.764,10.013,9.755,9.897,1970669,0
2003-07-08,9.82,9.934,9.728,9.934,1963676,0
2003-07-09,9.888,9.951,9.827,9.888,1286040,0
2003-07-10,9.801,9.845,9.685,9.782,1828375,0
2003-07-11,9.82,9.986,9.755,9.801,1983520,0
2003-07-14,9.845,9.959,9.792,9.863,1360005,0
2003-07-15,9.915,9.934,9.782,9.863,1162919,0
2003-07-16,9.863,9.915,9.694,9.755,1178473,0
2003-07-17,9.746,9.755,9.65,9.711,0,0
2003-07-18,9.711,9.737,9.597,9.72,2278253,0
2003-07-21,9.755,9.82,9.65,9.72,1092559,0
2003-07-22,9.728,9.746,9.589,9.72,1645043,0
2003-07-23,9.728,9.835,9.65,9.792,2442643,0
2003-07-24,9.888,10.189,9.873,10.013,2126037,0
2003-07-25,9.951,10.36,9.845,10.315,2423026,0
2003-07-28,10.305,10.351,10.12,10.236,3656071,0
2003-07-29,10.236,10.323,10.004,10.075,3288054,0
2003-07-30,9.978,10.04,9.888,9.951,7247427,0
2003-07-31,10.032,10.448,10.032,10.199,7094312,0
2003-08-01,10.04,10.199,9.755,9.82,4451646,0
2003-08-04,9.2851,9.676,9.2507,9.614,5364481,0
2003-08-05,9.694,9.728,9.508,9.508,4057693,0
2003-08-06,9.508,9.524,9.3383,9.3747,4466079,0
2003-08-07,9.356,9.3934,9.2671,9.3202,4124667,0
2003-08-08,9.356,9.4721,9.3383,9.4641,2632067,0
2003-08-11,9.49,9.524,9.3649,9.524,3167412,0
2003-08-12,9.551,9.737,9.49,9.711,4418501,0
2003-08-13,9.711,9.801,9.711,9.755,3991620,0
2003-08-14,9.782,9.968,9.72,9.951,3244082,0
2003-08-15,9.934,9.951,9.782,9.855,1726447,0
2003-08-18,9.925,9.978,9.863,9.915,3249040,0
2003-08-19,9.915,10.199,9.915,10.11,5882688,0
2003-08-20,10.139,10.227,10.04,10.066,4871757,0
2003-08-21,10.066,11.69,10.066,10.696,18633277,0
2003-08-22,10.731,10.902,10.66,10.66,4576575,0
2003-08-25,10.688,10.819,10.652,10.777,3621572,0
2003-08-26,10.75,10.883,10.652,10.802,3394943,0
2003-08-27,10.827,11.085,10.827,11.05,2723847,0
2003-08-28,11.085,11.279,11.067,11.279,5794515,0
2003-08-29,11.264,11.415,11.22,11.407,2842459,0
2003-09-02,11.379,11.52,11.334,11.52,3350291,0
2003-09-03,11.529,11.778,11.486,11.556,5300439,0
2003-09-04,11.556,11.575,11.334,11.478,3419069,0
2003-09-05,11.478,11.478,11.185,11.246,3129300,0
2003-09-08,11.246,11.264,11.06,11.167,3813023,0
2003-09-09,11.113,11.407,11.077,11.194,3554371,0
2003-09-10,11.131,11.176,11.024,11.095,4098962,0
2003-09-11,11.113,11.131,11.067,11.113,2501049,0
2003-09-12,11.042,11.042,10.827,10.979,2871097,0
2003-09-15,10.979,11.113,10.955,11.024,1957588,0
2003-09-16,10.955,10.988,10.846,10.971,1790040,0
2003-09-17,10.91,10.946,10.819,10.918,1531838,0
2003-09-18,10.979,11.486,10.979,11.344,3212738,0
2003-09-19,11.344,11.344,11.042,11.194,2243750,0
2003-09-22,11.113,11.113,10.75,10.802,2522471,0
2003-09-23,10.802,11.077,10.633,10.971,2802320,0
2003-09-24,10.971,11.05,10.786,10.819,2877188,0
2003-09-25,10.819,10.827,10.607,10.66,3967720,0
2003-09-26,10.642,10.819,10.423,10.688,3177556,0
2003-09-29,10.705,11.033,10.624,10.883,3323909,0
2003-09-30,10.864,10.864,10.455,10.617,5077416,0
2003-10-01,10.66,10.827,10.537,10.819,1698713,0
2003-10-02,10.777,10.979,10.688,10.893,1379400,0
2003-10-03,11.06,11.104,10.902,11.005,2556295,0
2003-10-06,10.988,10.988,10.819,10.979,1636923,0
2003-10-07,10.979,10.979,10.819,10.946,2061543,0
2003-10-08,10.928,10.955,10.836,10.955,2051396,0
2003-10-09,10.955,11.212,10.955,11.104,2957013,0
2003-10-10,11.042,11.194,10.997,11.185,1430587,0
2003-10-13,11.22,11.334,11.194,11.246,1733211,0
2003-10-14,11.307,11.556,11.255,11.538,2316361,0
2003-10-15,11.529,11.529,10.836,10.988,7808481,0
2003-10-16,10.988,11.176,10.955,11.121,3746950,0
2003-10-17,11.121,11.121,10.669,10.705,5124322,0
2003-10-20,10.777,10.777,10.617,10.642,2308923,0
2003-10-21,10.642,10.642,10.394,10.439,2810665,0
2003-10-22,10.423,10.43,10.236,10.305,2630940,0
2003-10-23,10.305,10.537,10.279,10.527,2401376,0
2003-10-24,10.474,10.679,10.43,10.624,2253448,0
2003-10-27,10.624,10.836,10.624,10.777,2542093,0
2003-10-28,10.811,10.979,10.802,10.979,3430120,0
2003-10-29,10.918,10.997,10.883,10.979,2600275,0
2003-10-30,11.024,11.06,10.928,10.997,2528558,0
2003-10-31,11.085,11.176,11.042,11.113,4066712,0
2003-11-03,11.176,11.279,11.131,11.237,3093576,0
2003-11-04,11.237,11.237,11.121,11.167,3985439,0
2003-11-05,11.167,11.237,11.113,11.228,2933562,0
2003-11-06,11.228,11.298,11.131,11.158,2444673,0
2003-11-07,11.246,11.298,11.141,11.255,2053876,0
2003-11-10,11.228,11.228,11.014,11.05,2398223,0
2003-11-11,11.113,11.131,11.077,11.121,3884281,0
2003-11-12,11.148,11.45,11.121,11.371,2434523,0
2003-11-13,11.52,11.529,11.353,11.486,3040678,0
2003-11-14,11.432,11.575,11.325,11.397,1911134,0
2003-11-17,11.407,11.45,11.22,11.415,2358756,0
2003-11-18,11.575,11.751,11.538,11.664,2660706,0
2003-11-19,11.664,11.973,11.664,11.947,4008083,0
2003-11-20,11.947,11.947,11.742,11.805,3364274,0
2003-11-21,11.796,11.805,11.636,11.733,2288399,0
2003-11-24,11.733,11.983,11.69,11.973,2780899,0
2003-11-25,11.91,12.212,11.857,12.195,3464622,0
2003-11-26,12.151,12.159,11.886,12.08,1629033,0
2003-11-28,12.061,12.134,12.018,12.027,502871,0
2003-12-01,12.08,12.594,12,12.557,3009104,0
2003-12-02,12.463,12.567,12.309,12.417,3089160,0
2003-12-03,12.417,12.677,12.258,12.258,2504656,0
2003-12-04,12.267,12.398,12.258,12.362,1532291,0
2003-12-05,12.362,12.362,12.098,12.167,1466216,0
2003-12-08,12.115,12.362,12.089,12.362,1541762,0
2003-12-09,12.37,12.407,12.195,12.231,1484708,0
2003-12-10,12.212,12.231,12.053,12.089,1003489,0
2003-12-11,12.089,12.221,11.983,12.185,1689692,0
2003-12-12,12.231,12.407,12.151,12.407,1245902,0
2003-12-15,12.454,12.463,12.105,12.159,1919026,0
2003-12-16,12.105,12.212,12.061,12.185,1512896,0
2003-12-17,12.098,12.098,11.397,11.813,6104130,0
2003-12-18,11.813,11.886,11.724,11.813,3583912,0
2003-12-19,11.876,11.876,11.62,11.724,4028604,0
2003-12-22,11.796,12.167,11.796,12.167,2134833,0
2003-12-23,12.195,12.557,12.195,12.497,3416138,0
2003-12-24,12.37,12.407,12.353,12.353,820380,0
2003-12-26,12.407,12.505,12.389,12.463,871341,0
2003-12-29,12.471,12.677,12.436,12.657,1629481,0
2003-12-30,12.701,12.762,12.522,12.667,1316483,0
2003-12-31,12.471,12.817,12.471,12.762,1767265,0
2004-01-02,12.762,12.87,12.694,12.733,2778867,0
2004-01-05,12.817,12.956,12.752,12.922,2089508,0
2004-01-06,12.817,12.817,12.454,12.522,5559766,0
2004-01-07,12.479,13.039,12.471,12.946,4331227,0
2004-01-08,12.946,13.02,12.827,12.965,2500820,0
2004-01-09,12.817,12.879,12.677,12.762,4261769,0
2004-01-12,12.724,12.946,12.701,12.87,2502403,0
2004-01-13,12.798,12.905,12.789,12.862,2713472,0
2004-01-14,12.862,12.896,12.789,12.896,1645491,0
2004-01-15,12.922,12.938,12.827,12.879,2249838,0
2004-01-16,12.879,12.946,12.789,12.922,2907631,0
2004-01-20,12.905,12.965,12.817,12.862,1968411,0
2004-01-21,12.834,12.905,12.771,12.888,3736803,0
2004-01-22,12.862,13.029,12.862,12.984,2472638,0
2004-01-23,12.993,13.029,12.87,12.922,4141356,0
2004-01-26,12.888,13.117,12.87,13.082,3211607,0
2004-01-27,13.117,13.462,13.101,13.462,5582540,0
2004-01-28,13.409,13.632,13.303,13.357,4563721,0
2004-01-29,13.34,13.436,13.25,13.436,3411402,0
2004-01-30,13.392,13.57,13.303,13.561,3269564,0
2004-02-02,13.525,13.721,13.445,13.622,3939753,0
2004-02-03,13.552,13.632,13.331,13.472,3626983,0
2004-02-04,13.436,13.472,13.269,13.278,4923848,0
2004-02-05,13.303,13.462,13.278,13.436,4232456,0
2004-02-06,13.925,15.503,13.925,14.315,14664207,0
2004-02-09,14.298,14.368,14.03,14.101,4220732,0
2004-02-10,14.101,14.18,13.95,14.02,3743566,0
2004-02-11,13.959,14.331,13.873,14.164,3499348,0
2004-02-12,14.164,14.234,13.882,14.013,2386944,0
2004-02-13,13.942,13.976,13.79,13.854,2535550,0
2004-02-17,13.942,14.19,13.942,14.076,1807177,0
2004-02-18,14.049,14.164,13.959,14.013,2910788,0
2004-02-19,14.085,14.386,14.085,14.12,2760155,0
2004-02-20,14.18,14.298,14.101,14.156,3626983,0
2004-02-23,14.164,14.243,13.995,14.094,3148467,0
2004-02-24,13.967,14.395,13.846,14.209,5449046,0
2004-02-25,14.413,14.5,14.269,14.431,4000867,0
2004-02-26,14.413,14.474,14.252,14.413,2420994,0
2004-02-27,14.457,14.811,14.368,14.653,3535207,0
2004-03-01,14.634,14.908,14.634,14.847,3044059,0
2004-03-02,14.856,15.077,14.856,14.999,3529790,0
2004-03-03,14.873,14.873,14.695,14.758,3382314,0
2004-03-04,14.792,15.077,14.687,15.042,1909331,0
2004-03-05,14.856,15.254,14.856,15.236,3783257,0
2004-03-08,15.229,15.362,15.139,15.292,2693403,0
2004-03-09,15.299,15.503,15.254,15.371,3745149,0
2004-03-10,15.381,15.857,15.381,15.839,7981664,0
2004-03-11,15.61,15.948,15.458,15.521,7552532,0
2004-03-12,15.521,15.744,15.219,15.343,4192317,0
2004-03-15,15.166,15.299,14.643,15.149,3170565,0
2004-03-16,15.317,15.557,15.077,15.273,3598119,0
2004-03-17,15.299,15.744,15.299,15.566,2977988,0
2004-03-18,15.521,15.521,15.077,15.381,3000310,0
2004-03-19,15.39,15.566,15.185,15.185,2968517,0
2004-03-22,14.901,15.077,14.847,14.98,3273397,0
2004-03-23,14.98,15.371,14.98,15.059,3013843,0
2004-03-24,15.033,15.211,15.016,15.139,3424030,0
2004-03-25,15.139,15.381,15.139,15.299,2690697,0
2004-03-26,15.185,15.362,15.077,15.264,2119050,0
2004-03-29,15.439,15.744,15.43,15.531,2134379,0
2004-03-30,15.643,16.16,15.643,16.026,6537321,0
2004-03-31,16.043,16.303,15.744,16.266,4945047,0
2004-04-01,16.266,16.407,16.107,16.23,3216794,0
2004-04-02,16.363,16.452,16.026,16.185,3205519,0
2004-04-05,16.285,16.407,16.107,16.329,2833216,0
2004-04-06,16.185,16.345,16.09,16.329,3180714,0
2004-04-07,16.266,16.363,16.125,16.23,1776055,0
2004-04-08,16.345,16.391,16.09,16.23,2060189,0
2004-04-12,16.23,16.363,16.193,16.266,1617753,0
2004-04-13,16.32,16.391,15.965,16.033,2591925,0
2004-04-14,15.965,16.071,15.804,15.965,3059166,0
2004-04-15,16.008,16.247,15.884,15.965,1978558,0
2004-04-16,16.143,16.185,15.902,16.043,2021854,0
2004-04-19,15.981,16.08,15.902,16.043,1791169,0
2004-04-20,16.098,16.169,15.575,15.575,2378374,0
2004-04-21,15.476,15.634,15.299,15.61,3039326,0
2004-04-22,15.539,16.08,15.539,16.033,4276205,0
2004-04-23,16.043,16.193,15.857,16.169,1882497,0
2004-04-26,16.026,16.203,15.981,16.071,2197975,0
2004-04-27,16.169,16.329,16.143,16.329,3185674,0
2004-04-28,16.222,16.23,15.78,15.965,2876735,0
2004-04-29,15.857,15.981,15.352,15.458,2336656,0
2004-04-30,15.468,15.651,15.175,15.343,2714824,0
2004-05-03,15.343,15.352,14.856,15.185,3883604,0
2004-05-04,15.139,15.839,15.139,15.343,3705231,0
2004-05-05,15.343,15.412,15.113,15.254,2432723,0
2004-05-06,15.139,15.158,14.839,14.953,2494737,0
2004-05-07,14.953,14.953,14.572,14.634,2297645,0
2004-05-10,14.323,14.457,14.059,14.18,3191986,0
2004-05-11,14.19,14.492,14.129,14.448,1548527,0
2004-05-12,14.457,14.517,13.908,14.209,3537684,0
2004-05-13,14.164,14.653,14.138,14.643,4082726,0
2004-05-14,14.643,14.811,14.378,14.599,3104718,0
2004-05-17,14.599,14.67,14.341,14.634,4174276,0
2004-05-18,14.634,14.776,14.572,14.712,2968066,0
2004-05-19,14.989,15.059,14.847,14.953,2963331,0
2004-05-20,14.953,14.98,14.722,14.722,2016896,0
2004-05-21,14.731,14.917,14.608,14.67,2173621,0
2004-05-24,14.712,14.847,14.537,14.617,1545145,0
2004-05-25,14.643,14.953,14.465,14.901,2517060,0
2004-05-26,14.953,15.219,14.953,15.077,1311975,0
2004-05-27,15.185,15.439,15.175,15.254,1822962,0
2004-05-28,15.343,15.343,15.139,15.299,1738174,0
2004-06-01,15.299,15.362,15.077,15.264,1668042,0
2004-06-02,15.185,15.503,15.139,15.476,1892417,0
2004-06-03,15.362,15.521,15.158,15.476,2945289,0
2004-06-04,15.618,15.651,15.468,15.566,2171817,0
2004-06-07,15.744,15.771,15.627,15.689,1157956,0
2004-06-08,15.651,15.735,15.618,15.735,1334072,0
2004-06-09,15.699,15.726,15.503,15.503,1419315,0
2004-06-10,15.503,15.503,15.096,15.254,3273844,0
2004-06-14,15.273,15.39,15.149,15.219,1466443,0
2004-06-15,15.299,15.557,15.254,15.468,2370710,0
2004-06-16,15.513,15.566,15.317,15.476,1630157,0
2004-06-17,15.503,15.661,15.4,15.584,2342070,0
2004-06-18,15.592,15.744,15.584,15.708,2164824,0
2004-06-21,15.865,15.981,15.627,15.823,3677270,0
2004-06-22,15.839,15.92,15.643,15.786,2714824,0
2004-06-23,15.823,15.965,15.78,15.857,1985324,0
2004-06-24,15.884,15.902,15.618,15.618,2441742,0
2004-06-25,15.786,15.965,15.61,15.735,2788342,0
2004-06-28,15.948,16.115,15.902,16.09,5120485,0
2004-06-29,16.107,16.567,16.043,16.496,4069870,0
2004-06-30,16.407,17.074,16.09,17.074,8550833,0
2004-07-01,16.808,16.894,16.071,16.266,5796093,0
2004-07-02,16.425,16.55,16.303,16.407,2493155,0
2004-07-06,16.407,16.614,16.363,16.407,3276100,0
2004-07-07,16.363,16.435,16.185,16.363,4268539,0
2004-07-08,16.345,16.407,16.185,16.266,1215458,0
2004-07-09,16.355,16.407,16.266,16.363,1504329,0
2004-07-12,16.363,16.363,16.043,16.151,1933683,0
2004-07-13,16.125,16.169,15.973,16.098,1886779,0
2004-07-14,16.026,16.203,15.99,16.09,2434750,0
2004-07-15,16.143,16.303,16.125,16.16,3307222,0
2004-07-16,16.285,16.311,16.185,16.222,1672778,0
2004-07-19,16.256,16.311,16.169,16.222,1327986,0
2004-07-20,16.32,16.55,16.185,16.531,2934690,0
2004-07-21,16.632,16.837,16.46,16.505,3954190,0
2004-07-22,16.505,16.623,16.407,16.407,4501033,0
2004-07-23,16.256,16.4,16.107,16.203,2885077,0
2004-07-26,16.203,16.256,15.865,15.948,2436327,0
2004-07-27,15.981,16.071,15.762,16.053,3592934,0
2004-07-28,15.965,16.256,15.884,16.222,2070791,0
2004-07-29,16.285,16.329,16.062,16.247,2280507,0
2004-07-30,16.169,16.203,15.948,16.08,2272840,0
2004-08-02,15.965,15.965,15.839,15.948,2769622,0
2004-08-03,15.957,15.981,15.865,15.902,2656423,0
2004-08-04,15.875,15.981,15.584,15.902,3588873,0
2004-08-05,15.948,16.107,15.839,15.902,3417492,0
2004-08-06,15.61,15.865,15.566,15.661,4301462,0
2004-08-09,15.699,15.804,15.661,15.689,1935038,0
2004-08-10,15.786,15.99,15.78,15.965,3961630,0
2004-08-11,15.965,16.176,15.795,16.125,2089508,0
2004-08-12,16.098,16.107,15.68,15.823,2485717,0
2004-08-13,15.857,15.857,15.661,15.823,1488768,0
2004-08-16,15.762,16.107,15.708,16.033,2646949,0
2004-08-17,15.965,16.247,15.857,16.008,2009451,0
2004-08-18,15.981,16.193,15.875,16.169,3121629,0
2004-08-19,16.193,16.32,16.071,16.071,3806710,0
2004-08-20,16.071,16.23,16.062,16.107,3071796,0
2004-08-23,16.193,16.303,16.062,16.062,2340716,0
2004-08-24,16.09,16.329,16.033,16.193,2025014,0
2004-08-25,16.222,16.329,16.176,16.311,2475342,0
2004-08-26,16.247,16.311,16.185,16.185,1339487,0
2004-08-27,16.143,16.311,16.125,16.266,1548527,0
2004-08-30,16.193,16.329,16.185,16.247,1501397,0
2004-08-31,16.185,16.266,16.143,16.23,3156135,0
2004-09-01,16.176,16.355,16.176,16.32,1868287,0
2004-09-02,16.303,16.505,16.275,16.505,1783048,0
2004-09-03,16.47,16.605,16.435,16.55,1526200,0
2004-09-07,16.531,16.614,16.452,16.614,1765006,0
2004-09-08,16.614,16.632,16.266,16.355,2405437,0
2004-09-09,16.54,16.614,16.311,16.363,3073600,0
2004-09-10,16.363,16.363,16.143,16.247,2974828,0
2004-09-13,16.311,16.363,16.185,16.203,2024562,0
2004-09-14,16.098,16.125,15.92,16.008,3148241,0
2004-09-15,16.043,16.107,15.699,15.708,3228519,0
2004-09-16,15.78,15.78,15.539,15.618,3385472,0
2004-09-17,15.689,15.92,15.575,15.708,2286597,0
2004-09-20,15.708,15.857,15.68,15.804,2273967,0
2004-09-21,15.804,15.804,15.618,15.753,2098752,0
2004-09-22,15.753,15.857,15.549,15.61,1426078,0
2004-09-23,15.566,15.618,15.4,15.4,2786536,0
2004-09-24,15.362,15.42,15.139,15.343,3858576,0
2004-09-27,15.299,15.476,15.245,15.439,1847091,0
2004-09-28,15.439,15.939,15.439,15.93,4041913,0
2004-09-29,15.839,15.902,15.601,15.651,1945861,0
2004-09-30,15.661,16.169,15.661,16.151,3132455,0
2004-10-01,16.185,16.285,16.053,16.203,2989938,0
2004-10-04,16.222,16.329,16.071,16.143,2887560,0
2004-10-05,16.345,16.632,16.203,16.293,6012123,0
2004-10-06,16.23,16.54,15.627,16.337,4266733,0
2004-10-07,16.337,17.003,16.329,16.771,6198614,0
2004-10-08,16.771,16.975,16.605,16.818,4776597,0
2004-10-11,16.87,17.074,16.827,17.048,2779546,0
2004-10-12,16.975,17.392,16.87,17.277,4781781,0
2004-10-13,17.737,17.737,17.031,17.277,5195580,0
2004-10-14,17.233,17.375,16.921,16.947,4107078,0
2004-10-15,17.081,17.261,16.894,17.022,3864212,0
2004-10-18,16.975,17.474,16.894,17.33,2151293,0
2004-10-19,17.312,17.577,17.074,17.074,2067635,0
2004-10-20,17.081,17.277,17.031,17.205,2340716,0
2004-10-21,17.252,17.392,17.056,17.312,1735916,0
2004-10-22,17.312,17.515,17.197,17.33,2852607,0
2004-10-25,17.295,17.438,17.197,17.392,2043954,0
2004-10-26,17.392,17.932,17.205,17.924,6794395,0
2004-10-27,17.977,18.848,17.845,18.528,6678934,0
2004-10-28,18.528,18.58,18.323,18.438,2920710,0
2004-10-29,18.448,18.969,18.448,18.962,2910561,0
2004-11-01,18.962,18.988,18.687,18.732,2905150,0
2004-11-02,18.749,18.943,18.501,18.547,2474438,0
2004-11-03,18.803,18.969,18.644,18.687,3924874,0
2004-11-04,18.732,18.892,18.43,18.892,3919911,0
2004-11-05,18.969,19.052,18.83,18.933,4134818,0
2004-11-08,19.008,19.025,18.741,18.749,3370586,0
2004-11-09,18.838,19.008,18.776,18.83,4830718,0
2004-11-10,18.812,18.998,18.659,18.943,3648182,0
2004-11-11,19.07,19.635,19.07,19.566,5805565,0
2004-11-12,19.566,19.84,19.336,19.778,3664417,0
2004-11-15,19.769,19.885,19.671,19.735,4880102,0
2004-11-16,19.795,19.91,19.735,19.787,6088796,0
2004-11-17,19.894,20.22,19.857,19.974,4973460,0
2004-11-18,20.151,20.22,20.034,20.052,3288956,0
2004-11-19,20.115,20.115,19.689,19.867,2414906,0
2004-11-22,19.778,19.938,19.778,19.876,3681330,0
2004-11-23,19.948,20.052,19.848,19.957,2588766,0
2004-11-24,19.974,20.161,19.867,20.134,2036513,0
2004-11-26,20.052,20.328,20.052,20.22,630730,0
2004-11-29,20.4,20.681,20.178,20.373,2355149,0
2004-11-30,20.4,20.541,20.318,20.409,4242381,0
2004-12-01,20.409,20.578,20.294,20.578,2980017,0
2004-12-02,20.578,20.904,20.578,20.681,2514806,0
2004-12-03,20.681,20.913,20.586,20.913,1755991,0
2004-12-06,21.287,21.51,20.967,21.27,5900274,0
2004-12-07,21.346,21.465,21.287,21.373,6109090,0
2004-12-08,21.329,21.373,21.242,21.329,4097382,0
2004-12-09,21.27,22.2,21.143,22.127,6297386,0
2004-12-10,22.164,22.359,22.05,22.109,7650402,0
2004-12-13,22.174,22.856,22.109,22.618,10313585,0
2004-12-14,22.704,22.713,22.456,22.554,5943121,0
2004-12-15,22.61,22.749,22.554,22.704,6312271,0
2004-12-16,23.148,23.192,22.349,22.618,6454334,0
2004-12-17,22.562,22.865,22.271,22.811,7377315,0
2004-12-20,22.749,23.468,22.676,23.283,8044802,0
2004-12-21,23.061,23.868,23.016,23.725,7399867,0
2004-12-22,23.946,24.504,23.868,23.992,9734947,0
2004-12-23,24.026,24.391,24.009,24.275,3580529,0
2004-12-27,24.345,24.549,24.247,24.469,3857449,0
2004-12-28,24.478,24.895,24.391,24.886,3406895,0
2004-12-29,24.7,24.886,24.568,24.868,1608285,0
2004-12-30,24.834,25.029,24.789,24.922,2144531,0
2004-12-31,24.789,24.834,24.504,24.629,2683931,0
2005-01-03,24.613,24.781,24.187,24.282,5581640,0
2005-01-04,24.187,24.308,23.201,23.283,7810282,0
2005-01-05,22.174,23.035,22.174,22.618,12043187,0
2005-01-06,22.572,23.742,22.554,23.635,12318077,0
2005-01-07,23.708,23.768,23.298,23.645,4172924,0
2005-01-10,23.787,24.256,23.787,24.152,6749741,0
2005-01-11,23.84,24.374,23.84,24.152,6132090,0
2005-01-12,24.07,24.435,24.009,24.425,4404515,0
2005-01-13,24.327,24.488,24.23,24.301,4844247,0
2005-01-14,24.301,24.613,24.079,24.568,3945394,0
2005-01-18,24.435,25.677,24.399,25.559,8328036,0
2005-01-19,25.703,26.289,25.594,25.899,11800774,0
2005-01-20,25.771,26.164,25.677,25.899,4257262,0
2005-01-21,25.899,26.049,25.543,25.594,4547259,0
2005-01-24,25.721,25.799,23.692,23.992,16428767,0
2005-01-25,23.963,23.963,22.359,22.618,25795691,0
2005-01-26,23.016,23.016,22.554,22.758,10721745,0
2005-01-27,22.997,23.044,22.722,22.803,8606305,0
2005-01-28,22.803,23.164,22.786,23.148,6033771,0
2005-01-31,23.415,24.07,23.397,24.009,7110546,0
2005-02-01,24.256,24.345,24.009,24.213,4339347,0
2005-02-02,24.374,24.629,24.365,24.549,3567901,0
2005-02-03,24.497,24.755,24.425,24.672,3612325,0
2005-02-04,24.781,25.492,24.774,25.457,5872767,0
2005-02-07,25.457,25.73,25.037,25.225,3942913,0
2005-02-08,25.143,25.143,24.514,24.69,5667777,0
2005-02-09,24.736,24.834,24.417,24.522,2927700,0
2005-02-10,24.629,24.931,24.443,24.815,3519417,0
2005-02-11,24.815,25.296,24.727,25.234,3937728,0
2005-02-14,25.32,25.622,25.215,25.515,3630142,0
2005-02-15,25.594,25.66,25.1,25.206,3360666,0
2005-02-16,25.092,25.234,24.96,25.046,3262572,0
2005-02-17,25.151,25.178,24.789,24.789,4359866,0
2005-02-18,24.868,24.922,24.69,24.736,4821695,0
2005-02-22,24.736,25.1,24.69,24.834,3156135,0
2005-02-23,24.815,25.277,24.774,25.168,3536782,0
2005-02-24,25.215,25.543,25.188,25.543,4669032,0
2005-02-25,25.66,26.448,25.66,26.234,6551297,0
2005-02-28,26.368,26.385,25.986,26.067,3787314,0
2005-03-01,26.057,26.368,25.632,25.632,4068518,0
2005-03-02,25.73,26.067,25.694,25.933,4315217,0
2005-03-03,26.164,26.429,25.799,26.172,7257801,0
2005-03-04,26.588,28.525,26.527,27.334,12900101,0
2005-03-07,27.491,27.92,27.477,27.573,3592482,0
2005-03-08,27.491,27.619,27.085,27.147,2477595,0
2005-03-09,27.147,27.716,27.13,27.271,4503287,0
2005-03-10,27.477,27.477,26.495,26.776,3632845,0
2005-03-11,26.687,27.397,26.625,27.006,2199553,0
2005-03-14,26.972,27.29,26.653,26.99,1872122,0
2005-03-15,26.653,26.766,26.359,26.359,2676488,0
2005-03-16,26.359,26.51,26.057,26.172,2352444,0
2005-03-17,26.145,27.13,26.005,27.006,3285120,0
2005-03-18,27.006,27.014,26.476,26.776,3535655,0
2005-03-21,26.793,26.927,26.394,26.448,1919026,0
2005-03-22,26.502,27.024,26.27,26.385,2968740,0
2005-03-23,26.385,26.672,26.049,26.306,2107323,0
2005-03-24,26.419,26.527,26.199,26.261,1721037,0
2005-03-28,26.368,26.776,26.261,26.653,2522697,0
2005-03-29,27.315,28.346,26.899,27.024,9283491,0
2005-03-30,27.245,28.283,27.228,28.204,5265938,0
2005-03-31,28.293,28.834,28.187,28.603,5730699,0
2005-04-01,28.603,29.091,28.488,28.675,4639717,0
2005-04-04,28.647,28.647,26.385,27.37,12068672,0
2005-04-05,27.452,27.654,26.972,27.113,5625161,0
2005-04-06,28.043,28.319,27.139,27.389,5430781,0
2005-04-07,27.592,27.7,27.271,27.654,3380510,0
2005-04-08,27.734,27.794,27.212,27.255,2241271,0
2005-04-11,27.334,27.794,27.29,27.752,3755969,0
2005-04-12,27.752,28.196,27.264,28.114,3609171,0
2005-04-13,28.034,28.283,27.068,27.175,3262795,0
2005-04-14,27.36,27.477,25.42,25.763,8080211,0
2005-04-15,25.4,25.677,24.613,24.96,7412946,0
2005-04-18,25.499,25.933,24.967,25.907,7256899,0
2005-04-19,25.967,26.429,25.967,26.385,4513662,0
2005-04-20,26.429,26.572,25.641,25.799,4555603,0
2005-04-21,25.933,26.324,25.613,26.306,3113964,0
2005-04-22,26.243,26.27,25.613,25.977,2485717,0
2005-04-25,25.94,26.368,25.881,26.225,4006732,0
2005-04-26,26.164,26.438,26.005,26.085,3965461,0
2005-04-27,25.907,26.076,25.135,25.977,6158699,0
2005-04-28,25.925,26.067,25.577,25.686,4116998,0
2005-04-29,25.763,25.996,25.305,25.996,4602960,0
2005-05-02,26.103,26.448,25.977,26.342,3230999,0
2005-05-03,26.342,26.545,26.067,26.164,3467327,0
2005-05-04,26.103,26.429,26.021,26.377,3359083,0
2005-05-05,26.41,26.466,26.012,26.342,2106193,0
2005-05-06,26.401,26.953,26.342,26.891,4448491,0
2005-05-09,26.943,27.228,26.368,27.221,3522127,0
2005-05-10,27.228,27.548,26.927,27.46,3939753,0
2005-05-11,27.452,27.573,27.228,27.424,3203713,0
2005-05-12,27.379,27.592,26.766,27.034,4983606,0
2005-05-13,27.05,27.139,26.359,26.588,5985064,0
2005-05-16,26.545,26.625,25.391,25.641,7517807,0
2005-05-17,25.328,25.686,25.092,25.632,6404272,0
2005-05-18,25.855,26.401,25.845,26.207,4374298,0
2005-05-19,26.207,26.243,25.632,25.808,2595308,0
2005-05-20,25.703,25.818,25.482,25.721,3577372,0
2005-05-23,25.721,25.799,25.559,25.721,4493366,0
2005-05-24,25.703,25.818,25.543,25.651,3005499,0
2005-05-25,25.641,25.641,24.841,25.037,4989469,0
2005-05-26,25.188,25.739,25.135,25.712,3855190,0
2005-05-27,25.872,25.94,25.622,25.863,1949020,0
2005-05-31,25.863,26.155,25.277,25.277,5531804,0
2005-06-01,25.429,26.164,25.42,25.808,3522349,0
2005-06-02,25.808,26.299,25.721,26.261,2731290,0
2005-06-03,26.225,26.545,26.067,26.128,2188726,0
2005-06-06,26.217,26.225,25.837,26.076,1561828,0
2005-06-07,26.943,28.096,26.917,27.334,7770142,0
2005-06-08,27.442,27.645,27.255,27.434,3412984,0
2005-06-09,27.491,28.034,27.37,28,3836929,0
2005-06-10,27.84,28.382,27.84,28.274,4014396,0
2005-06-13,28.124,28.895,28.018,28.824,5228727,0
2005-06-14,28.842,28.895,28.685,28.78,5039533,0
2005-06-15,28.86,29.374,28.799,29.374,5358165,0
2005-06-16,29.374,29.471,29.045,29.338,4652796,0
2005-06-17,29.598,30.261,29.479,29.977,7190148,0
2005-06-20,29.844,29.872,28.799,28.868,4545455,0
2005-06-21,28.94,29.496,28.868,29.486,3826101,0
2005-06-22,29.607,30.182,29.447,30.085,4379036,0
2005-06-23,30.173,30.226,29.504,29.504,5964316,0
2005-06-24,29.41,29.626,29.162,29.33,3775138,0
2005-06-27,29.383,29.447,28.717,29.251,3088484,0
2005-06-28,29.374,30.509,29.348,30.085,4887994,0
2005-06-29,28.39,28.525,27.228,27.937,19510932,0
2005-06-30,27.671,28.159,27.671,27.876,5735659,0
2005-07-01,27.84,27.876,27.407,27.663,3033687,0
2005-07-05,27.573,27.573,26.891,27.085,6307759,0
2005-07-06,27.085,27.212,26.962,27.068,3296622,0
2005-07-07,26.679,27.147,26.588,27.139,4493366,0
2005-07-08,27.157,27.937,27.085,27.876,3894880,0
2005-07-11,27.491,28.124,27.485,28.104,3421775,0
2005-07-12,28.096,28.533,28,28.452,2836597,0
2005-07-13,28.338,28.407,28.08,28.238,3133583,0
2005-07-14,28.247,28.584,28.034,28.062,3125467,0
2005-07-15,28.089,28.274,27.491,28.026,3082395,0
2005-07-18,27.99,28.319,27.965,28.096,2029297,0
2005-07-19,28.223,28.868,28.223,28.868,3960954,0
2005-07-20,28.717,29.898,28.701,29.626,4120159,0
2005-07-21,29.626,29.634,29.312,29.348,2433399,0
2005-07-22,29.294,29.571,29.179,29.552,2167982,0
2005-07-25,29.486,29.684,28.717,28.717,3859703,0
2005-07-26,28.701,28.701,28.159,28.204,4950007,0
2005-07-27,28.301,28.842,28.223,28.789,3224688,0
2005-07-28,28.789,29.784,28.789,29.684,3119153,0
2005-07-29,30.494,30.706,29.88,29.88,6026330,0
2005-08-01,29.88,29.88,29.179,29.179,4121515,0
2005-08-02,29.312,29.32,28.851,28.975,5822026,0
2005-08-03,28.931,29.765,28.931,29.657,4365053,0
2005-08-04,30.004,30.553,29.383,29.504,5615690,0
2005-08-05,29.933,30.553,29.728,29.844,4721120,0
2005-08-08,29.933,30.207,29.402,29.447,2946416,0
2005-08-09,29.533,29.626,29.134,29.259,4421202,0
2005-08-10,29.571,29.665,28.842,28.877,4582663,0
2005-08-11,28.958,29.144,28.816,28.904,4106176,0
2005-08-12,28.904,29.117,28.693,28.78,2479629,0
2005-08-15,28.816,29.125,28.338,28.736,5332689,0
2005-08-16,28.693,28.78,28.178,28.256,3369237,0
2005-08-17,28.319,28.575,28.142,28.382,2479629,0
2005-08-18,28.319,28.398,28.178,28.338,3051951,0
2005-08-19,28.593,28.958,28.488,28.807,3323005,0
2005-08-22,28.842,29.224,28.656,28.736,2616734,0
2005-08-23,28.799,28.842,28.009,28.114,3530695,0
2005-08-24,27.973,28,27.452,27.7,3393816,0
2005-08-25,27.937,28.178,27.895,28,3149819,0
2005-08-26,28.062,28.525,28.062,28.346,2890268,0
2005-08-29,28.114,28.31,28.026,28.247,2471280,0
2005-08-30,28.223,28.223,27.636,27.857,3370586,0
2005-08-31,27.51,28.31,27.491,28.31,3408246,0
2005-09-01,27.955,28.382,27.885,28.034,2553818,0
2005-09-02,28.071,28.283,27.778,27.937,2170461,0
2005-09-06,28.096,28.433,28.018,28.433,4011015,0
2005-09-07,28.346,29.393,28.319,29.356,4272823,0
2005-09-08,29.187,29.32,29.055,29.241,2659124,0
2005-09-09,29.356,29.356,29.082,29.259,2071019,0
2005-09-12,29.259,29.356,28.834,28.868,2282312,0
2005-09-13,28.762,28.922,28.47,28.47,2382887,0
2005-09-14,28.609,28.693,28.256,28.398,2247585,0
2005-09-15,28.452,28.56,28.062,28.223,2575688,0
2005-09-16,28.373,28.525,28.034,28.178,3700274,0
2005-09-19,28.178,28.178,27.538,27.671,4070322,0
2005-09-20,27.734,28.089,27.085,27.147,5838262,0
2005-09-21,27.085,27.085,26.128,26.517,7378670,0
2005-09-22,26.41,26.517,26.225,26.342,5723934,0
2005-09-23,26.299,26.644,25.95,26.607,3643445,0
2005-09-26,26.607,26.663,24.655,25.312,15872449,0
2005-09-27,25.94,26.812,25.686,26.644,9475169,0
2005-09-28,26.625,26.73,26.103,26.448,3550316,0
2005-09-29,26.333,27.255,26.306,27.221,4533050,0
2005-09-30,27.185,28.034,26.803,27.831,7058458,0
2005-10-03,27.681,27.706,27.085,27.602,5572845,0
2005-10-04,27.602,27.636,26.847,26.891,5479484,0
2005-10-05,26.882,27.006,25.799,25.827,7825615,0
2005-10-06,25.89,26.199,25.447,25.845,5804888,0
2005-10-07,25.94,26.207,25.686,25.881,4236292,0
2005-10-10,25.492,25.577,25.002,25.234,5548038,0
2005-10-11,25.277,25.543,25.143,25.234,6009645,0
2005-10-12,25.632,25.799,25.225,25.4,6811981,0
2005-10-13,25.465,27.29,25.457,27.05,9230499,0
2005-10-14,27.05,27.095,26.342,26.616,4715036,0
2005-10-17,26.545,26.545,25.899,26.306,6412393,0
2005-10-18,26.057,26.121,25.473,25.594,4593713,0
2005-10-19,25.594,26.563,25.465,26.448,6495377,0
2005-10-20,26.476,26.653,26.012,26.164,3729135,0
2005-10-21,26.164,26.377,25.703,26.225,5489636,0
2005-10-24,26.377,26.687,26.342,26.644,3847528,0
2005-10-25,26.289,26.553,25.996,26.243,2944834,0
2005-10-26,26.145,26.545,25.899,25.899,4103697,0
2005-10-27,25.881,26.067,25.763,25.799,3383894,0
2005-10-28,25.916,26.856,25.916,26.847,4376555,0
2005-10-31,26.812,28.018,26.812,27.937,7314631,0
2005-11-01,27.937,28.382,27.937,28.187,4361669,0
2005-11-02,28.043,28.656,27.913,28.638,2145655,0
2005-11-03,28.717,28.824,27.84,28.026,5066593,0
2005-11-04,28.062,28.274,27.769,28.133,1708858,0
2005-11-07,28.114,28.533,27.895,28.46,2419643,0
2005-11-08,28.204,28.256,27.84,27.99,2335531,0
2005-11-09,28.062,28.39,27.857,28.39,2300353,0
2005-11-10,28.46,29.402,28.178,29.383,5496624,0
2005-11-11,29.348,31.023,29.285,30.961,8463112,0
2005-11-14,30.849,32.009,30.839,31.885,9592654,0
2005-11-15,31.485,32.736,31.478,32.291,8141768,0
2005-11-16,32.39,32.416,31.743,31.928,6440354,0
2005-11-17,32.151,33.064,32.106,32.656,5187908,0
2005-11-18,33.24,33.24,32.132,32.579,5624937,0
2005-11-21,32.441,32.541,31.893,32.504,3971777,0
2005-11-22,32.523,32.984,32.141,32.771,3009784,0
2005-11-23,32.872,32.903,32.4,32.504,3860150,0
2005-11-25,32.684,32.89,32.647,32.727,1142622,0
2005-11-28,32.727,32.771,32.364,32.479,3289636,0
2005-11-29,32.532,32.903,32.532,32.684,2300127,0
2005-11-30,32.824,32.89,32.486,32.486,3831739,0
2005-12-01,32.797,32.984,32.637,32.957,4209680,0
2005-12-02,33.109,33.461,32.965,33.41,3398323,0
2005-12-05,34.236,35.404,34.218,34.617,8357577,0
2005-12-06,33.826,34.544,33.49,34.323,5176861,0
2005-12-07,34.581,34.669,34.065,34.395,3540164,0
2005-12-08,34.581,34.981,34.145,34.227,4460216,0
2005-12-09,34.19,34.517,34.19,34.262,2188951,0
2005-12-12,34.526,34.526,33.729,34.162,3252874,0
2005-12-13,34.057,34.13,33.791,34.057,3117345,0
2005-12-14,34.103,34.103,33.515,33.534,3143505,0
2005-12-15,33.748,34.171,33.729,34.153,3951259,0
2005-12-16,34.12,34.296,33.341,33.524,4222083,0
2005-12-19,33.719,33.905,33.452,33.508,2602525,0
2005-12-20,33.524,34.039,33.374,33.428,2648978,0
2005-12-21,33.508,34.065,33.49,33.834,2222102,0
2005-12-22,34.012,34.731,33.995,34.526,2602750,0
2005-12-23,34.517,34.794,34.491,34.626,1487412,0
2005-12-27,34.5,35.104,34.162,34.253,1898280,0
2005-12-28,34.323,34.34,33.905,34.218,1376466,0
2005-12-29,34.447,34.74,34.279,34.323,3086001,0
2005-12-30,34.162,34.509,33.953,34.386,1949694,0
2006-01-03,34.722,35.583,34.669,35.487,4961730,0
2006-01-04,35.395,35.901,35.035,35.505,7074016,0
2006-01-05,35.478,35.742,35.173,35.487,4083176,0
2006-01-06,35.697,36.317,35.618,36.158,2859596,0
2006-01-09,36.124,36.294,35.901,36.133,3504087,0
2006-01-10,35.85,35.868,35.274,35.609,4109788,0
2006-01-11,35.104,35.545,35.077,35.255,3365626,0
2006-01-12,35.308,35.815,34.821,34.858,4013496,0
2006-01-13,34.997,35.302,34.924,35.166,2986779,0
2006-01-17,35.157,35.627,34.942,35.627,2439263,0
2006-01-18,35.395,35.478,35.061,35.138,2160765,0
2006-01-19,35.211,35.918,35.173,35.786,2479853,0
2006-01-20,35.777,35.833,35.432,35.478,3099534,0
2006-01-23,35.459,36.027,35.385,35.768,1778315,0
2006-01-24,35.876,36.47,35.786,36.063,2536454,0
2006-01-25,36.158,36.158,35.478,35.654,2285243,0
2006-01-26,36.027,36.166,35.682,35.786,2346128,0
2006-01-27,35.815,36.762,35.815,36.605,3506112,0
2006-01-30,36.851,38.093,36.851,37.898,5698673,0
2006-01-31,37.739,38.093,37.444,37.516,4182846,0
2006-02-01,37.695,37.968,37.507,37.925,3486271,0
2006-02-02,37.933,38.004,37.171,37.425,2632516,0
2006-02-03,37.266,37.686,37.002,37.24,2873805,0
2006-02-06,37.144,37.199,36.701,36.984,2899737,0
2006-02-07,36.817,36.914,35.497,35.786,3931862,0
2006-02-08,35.786,36.063,35.245,36.053,2897711,0
2006-02-09,36.166,37.029,36.091,36.158,2525403,0
2006-02-10,36.276,36.504,35.946,36.425,1767487,0
2006-02-13,36.211,36.249,35.654,35.85,1857689,0
2006-02-14,35.583,36.834,35.554,36.595,4709620,0
2006-02-15,36.444,36.628,35.99,36.345,2576593,0
2006-02-16,36.453,36.914,36.221,36.914,2648073,0
2006-02-17,36.807,37.266,36.303,37.012,2559453,0
2006-02-21,37.046,37.181,36.513,36.674,2678746,0
2006-02-22,36.826,38.127,36.826,37.578,2879894,0
2006-02-23,37.604,39.006,37.552,38.11,4359192,0
2006-02-24,38.031,38.058,37.206,37.535,2639282,0
2006-02-27,37.695,38.093,37.294,37.772,2553363,0
2006-02-28,37.739,38.093,37.144,37.199,2958596,0
2006-03-01,37.248,37.809,36.896,37.704,3496193,0
2006-03-02,37.667,38.031,37.376,37.907,3050374,0
2006-03-03,37.844,38.768,37.8,38.723,3926677,0
2006-03-06,38.588,39.184,38.564,39.006,5189716,0
2006-03-07,38.891,38.979,37.907,38.18,4382643,0
2006-03-08,37.915,37.915,35.759,36.664,9940156,0
2006-03-09,36.664,37.206,36.355,36.605,3285797,0
2006-03-10,36.586,37.331,36.568,37.216,2709640,0
2006-03-13,37.481,37.712,37.116,37.24,2285696,0
2006-03-14,37.231,37.837,37.206,37.837,2103264,0
2006-03-15,37.294,37.604,36.841,37.348,3517164,0
2006-03-16,37.453,38.881,37.393,38.004,4206301,0
2006-03-17,38.198,38.198,37.367,37.695,4088813,0
2006-03-20,37.491,37.729,37.171,37.499,2237436,0
2006-03-21,37.266,37.284,36.221,36.47,4945723,0
2006-03-22,36.183,36.513,35.618,36.478,3375098,0
2006-03-23,36.372,36.54,35.815,36.149,4522905,0
2006-03-24,35.972,36.267,35.673,35.786,2814272,0
2006-03-27,35.459,35.91,35.283,35.724,2553139,0
2006-03-28,36.183,38.031,36.124,37.012,6642176,0
2006-03-29,37.266,37.667,36.859,37.544,3054207,0
2006-03-30,37.284,38.127,37.181,37.444,4089261,0
2006-03-31,37.144,37.809,37.002,37.588,4137069,0
2006-04-03,37.898,38.741,37.889,38.431,6588960,0
2006-04-04,38.136,38.226,37.63,38.171,4674895,0
2006-04-05,38.581,38.686,36.975,37.87,8457473,0
2006-04-06,38.45,38.475,37.941,38.136,5078769,0
2006-04-07,38.282,38.526,38.093,38.245,3734323,0
2006-04-10,38.374,38.44,37.828,37.968,2455949,0
2006-04-11,38.004,38.023,36.416,36.595,5841870,0
2006-04-12,36.931,36.975,36.513,36.638,2701975,0
2006-04-13,36.726,36.957,36.453,36.948,2599821,0
2006-04-17,36.948,37.303,36.531,36.605,2851030,0
2006-04-18,37.206,38.374,36.957,38.093,5891932,0
2006-04-19,38.273,38.546,37.604,38.331,3920364,0
2006-04-20,38.331,38.891,37.898,38.093,3080142,0
2006-04-21,38.555,39.806,38.493,39.237,5020592,0
2006-04-24,39.263,39.263,38.254,38.651,3061424,0
2006-04-25,38.962,38.979,38.339,38.367,3388628,0
2006-04-26,38.475,38.606,37.677,37.828,2683483,0
2006-04-27,37.171,38.282,36.914,37.544,3191086,0
2006-04-28,38.802,38.802,36.904,36.984,3355478,0
2006-05-01,37.206,37.612,36.638,36.726,4530798,0
2006-05-02,37.144,38.421,37.107,38.18,4959251,0
2006-05-03,38.402,39.147,38.299,38.572,5180472,0
2006-05-04,38.873,39.324,38.536,38.732,5257819,0
2006-05-05,38.828,39.343,38.572,39.237,3387276,0
2006-05-08,39.237,39.466,39.042,39.13,4857097,0
2006-05-09,39.139,39.422,38.44,39.291,5762492,0
2006-05-10,39.448,39.548,38.855,39.095,3300683,0
2006-05-11,39.166,39.201,37.828,37.968,5125897,0
2006-05-12,37.321,37.544,36.691,36.931,5831723,0
2006-05-15,36.868,37.294,36.133,37.199,6740723,0
2006-05-16,37.248,38.031,37.223,37.925,4468107,0
2006-05-17,37.358,37.781,36.817,36.914,5741972,0
2006-05-18,37.029,37.453,36.887,36.914,3276776,0
2006-05-19,37.107,37.223,36.576,36.922,5415672,0
2006-05-22,36.762,36.762,35.138,35.759,8158909,0
2006-05-23,36.203,36.859,36.158,36.23,4260871,0
2006-05-24,35.918,36.416,35.618,36.158,6245743,0
2006-05-25,36.407,36.896,36.211,36.878,5343960,0
2006-05-26,37.266,37.367,36.807,37.206,3105167,0
2006-05-30,37.098,37.098,36.211,36.444,3611422,0
2006-05-31,36.444,38.254,36.416,37.321,9537858,0
2006-06-01,37.284,37.588,36.754,37.588,3980119,0
2006-06-02,37.481,37.8,37.081,37.648,3256484,0
2006-06-05,37.499,37.648,36.434,36.478,4158041,0
2006-06-06,36.674,37.012,36.166,36.957,5281043,0
2006-06-07,36.957,37.012,35.842,35.868,4951587,0
2006-06-08,35.646,35.759,33.881,35.564,9064074,0
2006-06-09,35.522,36.027,34.608,34.942,4629569,0
2006-06-12,35.025,35.335,34.171,34.227,3250845,0
2006-06-13,34.227,34.821,33.888,33.995,5442504,0
2006-06-14,33.871,34.749,33.871,34.137,4835000,0
2006-06-15,34.313,35.138,34.103,34.916,5220385,0
2006-06-16,34.916,35.016,34.447,34.544,4054761,0
2006-06-19,34.722,34.811,33.622,33.809,5109663,0
2006-06-20,33.97,34.19,33.693,33.748,3364502,0
2006-06-21,33.775,34.703,33.775,34.323,5770162,0
2006-06-22,34.358,34.5,33.757,34.039,3530695,0
2006-06-23,33.97,34.695,33.97,34.348,2302831,0
2006-06-26,34.065,34.253,33.719,34.094,3861503,0
2006-06-27,34.386,34.659,34.145,34.262,3534078,0
2006-06-28,34.635,35.025,33.809,33.985,4752468,0
2006-06-29,34.571,36.957,34.323,36.957,10118751,0
2006-06-30,37.24,37.667,36.948,37.331,5102894,0
2006-07-03,37.358,37.889,37.223,37.828,1949468,0
2006-07-05,37.491,37.686,37.098,37.425,4294247,0
2006-07-06,37.648,38.402,37.604,38.254,4317021,0
2006-07-07,37.809,38.154,37.116,37.444,4252076,0
2006-07-10,37.499,37.739,37.116,37.491,2338689,0
2006-07-11,37.621,37.667,36.851,37.248,6006260,0
2006-07-12,37.34,37.781,37.116,37.658,4016652,0
2006-07-13,37.561,37.57,36.887,36.984,3565422,0
2006-07-14,37.029,37.153,36.531,36.948,3228971,0
2006-07-17,36.939,37.231,36.611,36.762,2557425,0
2006-07-18,36.914,37.604,36.807,37.499,4506669,0
2006-07-19,37.677,38.891,37.507,38.572,4606793,0
2006-07-20,38.154,38.198,37.358,37.401,5583669,0
2006-07-21,37.472,37.472,36.294,36.381,4458414,0
2006-07-24,36.363,37.417,36.336,37.294,3438465,0
2006-07-25,37.358,38.732,37.144,38.466,5486700,0
2006-07-26,38.245,38.421,37.748,37.837,3395390,0
2006-07-27,37.72,38.013,37.248,37.915,4203144,0
2006-07-28,38.136,38.642,37.844,38.597,3923746,0
2006-07-31,38.383,38.714,37.933,38.127,3076758,0
2006-08-01,38.048,38.402,37.34,38.273,4254331,0
2006-08-02,38.741,39.954,38.669,39.193,5910763,0
2006-08-03,39.024,40.64,38.881,40.336,5832739,0
2006-08-04,40.657,41.081,40.018,40.293,6092065,0
2006-08-07,40.046,40.718,40.046,40.446,3591916,0
2006-08-08,40.665,40.796,39.778,39.964,3079575,0
2006-08-09,40.195,40.683,39.849,39.936,2777177,0
2006-08-10,39.936,40.631,39.61,40.268,2549644,0
2006-08-11,40.028,40.454,39.74,39.919,1513462,0
2006-08-14,40.185,40.506,39.849,40.062,1637146,0
2006-08-15,40.062,40.621,39.867,40.408,1621930,0
2006-08-16,40.548,41.392,40.529,41.367,3106295,0
2006-08-17,41.588,42.136,41.32,41.879,4871533,0
2006-08-18,41.904,42.041,40.913,41.738,2494397,0
2006-08-21,41.461,41.988,41.25,41.765,1892528,0
2006-08-22,41.812,41.834,41.232,41.774,3943590,0
2006-08-23,41.605,41.988,41.259,41.879,2851143,0
2006-08-24,42.126,42.199,41.31,41.31,2523375,0
2006-08-25,41.259,41.888,41.116,41.666,1413335,0
2006-08-28,41.648,42.041,41.499,41.588,1880463,0
2006-08-29,41.444,41.638,40.796,41.588,3034135,0
2006-08-30,41.507,42.126,41.206,41.729,2096610,0
2006-08-31,41.694,42.191,41.461,42.076,2291107,0
2006-09-01,42.083,42.968,41.869,42.783,3226379,0
2006-09-05,42.928,42.944,42.145,42.245,2437119,0
2006-09-06,42.312,42.757,42.218,42.369,2642438,0
2006-09-07,42.262,42.304,41.376,41.588,2637701,0
2006-09-08,41.784,41.827,41.259,41.621,1510981,0
2006-09-11,41.561,41.685,40.318,40.539,3476461,0
2006-09-12,40.177,40.71,40.177,40.602,3449400,0
2006-09-13,40.203,40.417,39.759,39.991,4099863,0
2006-09-14,39.486,40.028,39.05,39.645,4116773,0
2006-09-15,39.557,39.619,38.909,39.237,4482426,0
2006-09-18,39.539,41.569,39.299,41.241,4003797,0
2006-09-19,41.588,41.879,40.832,41.232,2476806,0
2006-09-20,41.376,42.041,41.197,41.605,2080822,0
2006-09-21,41.598,42.116,41.33,41.543,3682006,0
2006-09-22,41.712,41.774,41.154,41.648,1508949,0
2006-09-25,41.63,41.63,40.842,41.471,2672769,0
2006-09-26,41.605,42.359,41.461,42.209,2323126,0
2006-09-27,42.067,42.525,41.792,41.904,2131339,0
2006-09-28,42.041,42.431,41.656,42.349,1645942,0
2006-09-29,42.278,42.312,41.656,41.694,1687214,0
2006-10-02,41.517,41.792,41.116,41.553,2598920,0
2006-10-03,41.598,42.651,41.223,42.349,3159854,0
2006-10-04,42.403,42.571,41.588,41.648,4816396,0
2006-10-05,41.784,42.041,41.553,41.931,3098631,0
2006-10-06,41.941,42.076,41.507,41.853,2779770,0
2006-10-09,42.126,42.359,42.015,42.067,3520999,0
2006-10-10,41.888,41.897,39.645,41.163,11207588,0
2006-10-11,38.581,39.602,38.217,38.979,16632957,0
2006-10-12,39.448,39.858,39.281,39.833,24171394,0
2006-10-13,39.833,40.913,39.548,40.71,6972090,0
2006-10-16,40.539,40.887,39.875,39.875,6538110,0
2006-10-17,39.244,39.875,39.087,39.147,5269432,0
2006-10-18,39.372,39.973,39.166,39.699,3979784,0
2006-10-19,39.557,40.167,39.343,40.054,2406675,0
2006-10-20,40.001,40.001,39.291,39.671,2920933,0
2006-10-23,39.042,39.511,38.714,38.768,4052847,0
2006-10-24,38.624,38.624,37.925,38.127,8004442,0
2006-10-25,38.136,39.228,37.915,38.475,5807480,0
2006-10-26,38.44,39.176,38.136,39.078,4600250,0
2006-10-27,39.05,39.759,39.024,39.272,4054309,0
2006-10-30,39.272,39.715,38.616,39.413,3514345,0
2006-10-31,39.024,39.422,38.9,39.219,2781912,0
2006-11-01,39.069,39.602,38.624,39.104,3713124,0
2006-11-02,38.962,39.557,38.945,39.176,4484345,0
2006-11-03,39.466,39.867,38.891,39.157,1853745,0
2006-11-06,39.244,39.52,39.147,39.324,2677617,0
2006-11-07,39.193,39.901,39.024,39.75,2726666,0
2006-11-08,39.815,40.018,39.166,39.954,3318947,0
2006-11-09,39.68,41.259,39.564,40.515,5835217,0
2006-11-10,40.352,40.583,39.833,40.379,2568925,0
2006-11-13,40.71,41.605,40.621,41.561,3815052,0
2006-11-14,41.685,42.126,40.966,41.536,4080356,0
2006-11-15,41.206,41.792,41.09,41.578,3012488,0
2006-11-16,41.376,42.543,41.02,42.031,4164243,0
2006-11-17,41.969,41.979,41.09,41.507,3789684,0
2006-11-20,41.32,41.358,40.736,41.038,5075952,0
2006-11-21,40.887,41.922,40.796,41.922,4769491,0
2006-11-22,42.126,43.849,42.041,43.751,5428975,0
2006-11-24,43.432,43.627,42.838,43.19,1476704,0
2006-11-27,42.968,43.122,41.569,41.694,4181608,0
2006-11-28,41.638,42.571,41.461,41.853,2949460,0
2006-11-29,41.819,42.126,41.536,41.969,2682015,0
2006-11-30,42.525,43.397,42.376,42.634,4294811,0
2006-12-01,43.432,43.441,41.792,42.322,3640966,0
2006-12-04,42.571,43.256,42.173,43.079,2670401,0
2006-12-05,42.959,43.139,42.322,42.774,2785296,0
2006-12-06,42.297,42.589,42.091,42.589,2401941,0
2006-12-07,42.747,43.032,42.34,43.022,2270134,0
2006-12-08,42.819,42.986,42.288,42.644,2484816,0
2006-12-11,42.644,42.747,42.199,42.393,2479737,0
2006-12-12,42.349,42.936,42.199,42.66,2926460,0
2006-12-13,42.986,43.397,42.543,42.705,2123674,0
2006-12-14,42.501,43.299,42.262,43.041,2273292,0
2006-12-15,43.681,45.391,43.636,45.179,7955392,0
2006-12-18,43.671,45.515,43.671,44.762,3537119,0
2006-12-19,44.877,45.524,44.434,45.391,2992871,0
2006-12-20,45.145,46.369,45.055,46.03,3852150,0
2006-12-21,45.277,46.369,45.277,45.808,3073036,0
2006-12-22,45.676,45.818,45.065,45.561,1801653,0
2006-12-26,45.72,46.446,45.533,46.259,1395973,0
2006-12-27,46.21,47.067,45.764,46.926,3379043,0
2006-12-28,47.005,47.443,46.437,47.077,3165832,0
2006-12-29,47.005,47.096,46.267,46.59,1765123,0
2007-01-03,46.118,47.387,44.94,45.835,5511846,0
2007-01-04,45.188,45.41,44.717,45.046,4833649,0
2007-01-05,45.1,45.561,44.344,45.427,3884620,0
2007-01-08,45.232,45.232,44.675,44.833,3579628,0
2007-01-09,44.851,45.118,44.079,44.522,3301585,0
2007-01-10,44.257,44.381,43.547,44.214,3651563,0
2007-01-11,44.417,44.877,44.088,44.344,3840871,0
2007-01-12,44.656,45.978,44.566,45.366,5163784,0
2007-01-16,46.564,48.575,46.564,47.609,7787281,0
2007-01-17,48.027,48.138,47.627,48.09,4226140,0
2007-01-18,48.318,48.334,47.538,47.903,3143053,0
2007-01-19,48.114,48.303,47.751,48.167,2313994,0
2007-01-22,48.258,48.334,46.758,47.28,3227958,0
2007-01-23,47.646,48.87,47.443,48.761,4062654,0
2007-01-24,48.87,49.729,48.735,49.701,5437320,0
2007-01-25,49.79,49.88,48.39,48.64,4337541,0
2007-01-26,48.602,49.499,48.506,49.347,3604548,0
2007-01-29,49.25,49.428,48.522,48.938,4090730,0
2007-01-30,49.135,49.436,48.584,48.788,2190195,0
2007-01-31,48.718,49.205,48.584,48.861,2445348,0
2007-02-01,48.993,49.436,48.427,48.64,4417935,0
2007-02-02,48.842,49.667,48.334,49.269,3342850,0
2007-02-05,49.046,49.126,47.928,48.158,2705356,0
2007-02-06,48.665,48.735,48.027,48.435,2481204,0
2007-02-07,48.435,48.778,48.239,48.444,2936721,0
2007-02-08,48.566,48.778,47.803,48.09,2651574,0
2007-02-09,48.38,48.778,47.894,48.09,1787901,0
2007-02-12,48.177,48.558,47.469,47.681,1749820,0
2007-02-13,47.84,48.558,47.751,48.294,2925234,0
2007-02-14,48.675,49.676,48.497,49.445,4633833,0
2007-02-15,49.577,50.03,49.084,49.321,3127610,0
2007-02-16,49.037,49.356,48.797,49.356,2234054,0
2007-02-20,49.48,49.551,48.584,49.516,1880017,0
2007-02-21,49.419,50.075,48.922,49.906,2209136,0
2007-02-22,50.111,50.623,49.667,50.093,2864557,0
2007-02-23,50.157,50.198,49.331,49.436,2239917,0
2007-02-26,49.633,49.747,48.417,48.594,2914477,0
2007-02-27,47.503,47.894,45.268,46.517,5388162,0
2007-02-28,46.397,47.193,45.623,46.749,4742543,0
2007-03-01,45.58,47.086,44.923,46.446,4199308,0
2007-03-02,46.183,46.286,45.01,45.161,3556178,0
2007-03-05,44.861,45.978,44.353,45.055,3264224,0
2007-03-06,46.481,46.864,45.895,46.705,3910099,0
2007-03-07,46.341,47.751,46.234,46.995,4486147,0
2007-03-08,47.459,48.294,47.316,47.903,2998734,0
2007-03-09,48.212,48.54,47.547,47.918,2191094,0
2007-03-12,47.724,48.621,47.637,48.479,1585962,0
2007-03-13,47.928,48.362,46.36,46.545,3218824,0
2007-03-14,46.651,47.113,45.666,46.926,3015981,0
2007-03-15,46.705,47.272,46.332,46.802,2499695,0
2007-03-16,46.995,47.096,45.657,45.72,5437655,0
2007-03-19,46.118,47.307,45.987,47.202,2931645,0
2007-03-20,47.157,47.573,46.926,47.238,2314333,0
2007-03-21,47.368,48.778,47.024,48.778,2876916,0
2007-03-22,48.888,49.091,48.105,48.344,2183091,0
2007-03-23,48.258,48.7,47.972,48.63,2030355,0
2007-03-26,48.913,49.34,48.488,49.321,4530035,0
2007-03-27,49.037,49.222,48.099,48.294,5093765,0
2007-03-28,47.627,48.63,47.451,48.138,2518864,0
2007-03-29,48.285,49,48.177,48.665,3610328,0
2007-03-30,49.401,49.577,47.85,48.744,3207097,0
2007-04-02,48.744,49.037,48.195,48.788,2326439,0
2007-04-03,48.956,49.667,48.39,49.667,3586169,0
2007-04-04,50.553,52.911,50.438,51.253,11519147,0
2007-04-05,51.707,51.707,50.377,51.042,5277660,0
2007-04-09,51.371,51.753,51.042,51.698,3230778,0
2007-04-10,51.698,51.884,50.961,51.034,2885036,0
2007-04-11,51.059,51.308,50.332,50.714,4518507,0
2007-04-12,50.82,51.679,50.493,51.592,2755185,0
2007-04-13,51.592,51.936,51.139,51.777,2296070,0
2007-04-16,51.973,52.505,51.679,52.203,2106981,0
2007-04-17,52.193,52.505,51.875,52.116,2078423,0
2007-04-18,52.018,52.149,51.558,51.714,2120357,0
2007-04-19,51.441,51.875,50.998,51.617,2363375,0
2007-04-20,52.221,52.567,51.679,52.523,3173907,0
2007-04-23,52.434,52.861,52.018,52.329,2046773,0
2007-04-24,52.329,52.665,51.84,52.275,2953410,0
2007-04-25,52.639,53.312,52.539,53.294,3532938,0
2007-04-26,53.294,53.623,52.897,53.188,2917614,0
2007-04-27,53.066,53.578,52.603,53.479,2521835,0
2007-04-30,53.524,53.524,52.266,52.32,4101473,0
2007-05-01,52.184,52.389,50.377,50.873,4022751,0
2007-05-02,51.406,52.132,51.23,51.998,2635266,0
2007-05-03,52.32,53.312,52.221,52.771,3219273,0
2007-05-04,53.1,53.197,52.345,52.743,2175748,0
2007-05-07,52.947,53.066,52.523,52.956,1763544,0
2007-05-08,52.861,52.983,51.671,52.23,3486835,0
2007-05-09,52.23,52.434,51.884,52.406,2666454,0
2007-05-10,52.116,52.31,51.006,51.325,2083531,0
2007-05-11,51.548,52.072,51.406,51.928,1541873,0
2007-05-14,52.099,52.594,51.457,51.707,1756435,0
2007-05-15,52.089,54.298,52.089,54.109,6261980,0
2007-05-16,54.889,54.889,53.524,54.776,3610867,0
2007-05-17,54.207,56.675,54.109,55.335,6829908,0
2007-05-18,55.44,55.768,54.589,54.838,4309278,0
2007-05-21,55.36,55.432,54.66,54.838,4410151,0
2007-05-22,55.166,55.291,53.738,54.075,5154390,0
2007-05-23,54.315,54.697,53.411,53.65,3328121,0
2007-05-24,54.102,54.803,52.815,53.056,3335069,0
2007-05-25,53.463,53.854,53.26,53.676,2212631,0
2007-05-29,53.587,53.942,53.116,53.64,1969767,0
2007-05-30,53.505,54.697,53.364,54.697,2540963,0
2007-05-31,54.812,55.341,54.315,54.633,3281546,0
2007-06-01,55.405,55.608,54.898,55.193,2428524,0
2007-06-04,54.102,55.12,54.102,54.606,2628233,0
2007-06-05,54.324,55.298,54.307,55.032,2373077,0
2007-06-06,54.898,54.916,53.748,53.836,2274443,0
2007-06-07,53.668,54.307,52.488,52.488,3479004,0
2007-06-08,52.514,53.692,52.497,53.606,3925749,0
2007-06-11,53.429,54.437,53.345,53.986,2283596,0
2007-06-12,53.692,54.315,53.285,53.328,2418966,0
2007-06-13,53.914,55.291,53.702,55.245,3384587,0
2007-06-14,55.556,56.684,55.388,56.15,3746118,0
2007-06-15,58.179,60.185,57.409,57.524,10942961,0
2007-06-18,58.768,59.334,58.136,58.527,5652354,0
2007-06-19,58.555,60.306,58.537,59.813,5467985,0
2007-06-20,59.867,59.973,58.456,58.527,4673173,0
2007-06-21,58.537,59.573,57.801,59.573,5007508,0
2007-06-22,59.255,60.017,58.972,59.911,5177313,0
2007-06-25,59.955,61.029,59.529,59.637,6296145,0
2007-06-26,60.306,60.656,59.44,59.609,6751733,0
2007-06-27,58.668,59.415,57.205,58.537,6270389,0
2007-06-28,59.867,60.521,58.982,59.141,7168410,0
2007-06-29,59.6,60.754,59.581,59.903,6322014,0
2007-07-02,60.567,61.558,60.098,60.832,4922355,0
2007-07-03,60.797,61.003,59.52,59.759,3245095,0
2007-07-05,59.52,60.267,58.777,58.898,3759650,0
2007-07-06,58.881,59.423,58.402,59.28,2250065,0
2007-07-09,59.289,59.83,58.777,59.538,2894550,0
2007-07-10,59.235,59.344,58.102,58.119,3868160,0
2007-07-11,58.572,59.033,58.145,58.501,3428203,0
2007-07-12,58.972,60.745,58.501,60.71,5327949,0
2007-07-13,60.797,62.517,60.719,62.137,4695832,0
2007-07-16,62.244,62.749,61.712,61.9,4234519,0
2007-07-17,62.152,62.44,61.501,61.533,3209243,0
2007-07-18,61.021,61.809,60.947,61.747,4766414,0
2007-07-19,62.252,62.305,61.427,61.781,3794349,0
2007-07-20,61.754,61.9,60.832,61.232,4476111,0
2007-07-23,61.677,62.235,61.356,61.844,4018683,0
2007-07-24,61.408,61.872,60.426,60.719,4804925,0
2007-07-25,61.081,61.142,57.649,58.982,7351019,0
2007-07-26,58.092,58.563,55.918,57.457,9212819,0
2007-07-27,57.215,58.314,56.274,56.274,5217738,0
2007-07-30,56.523,58.004,56.406,57.686,5172454,0
2007-07-31,58.288,59.778,56.816,57.16,5282663,0
2007-08-01,58.305,58.305,55.876,57.801,7648741,0
2007-08-02,57.764,58.004,56.772,57.631,4153421,0
2007-08-03,57.586,58.863,56.807,56.833,4496771,0
2007-08-06,56.762,57.188,55.565,56.684,5980822,0
2007-08-07,56.541,58.982,56.283,58.253,5001222,0
2007-08-08,58.786,61.242,58.712,61.197,4991996,0
2007-08-09,60.079,62.749,59.52,61.613,6661433,0
2007-08-10,60.754,61.445,59.049,60.539,6254737,0
2007-08-13,61.021,61.021,59.423,59.903,3071005,0
2007-08-14,60.213,60.299,58.092,58.136,3391989,0
2007-08-15,57.782,58.712,56.106,56.293,4543551,0
2007-08-16,55.21,55.84,51.884,55.628,10053419,0
2007-08-17,56.619,58.623,55.662,55.955,5879752,0
2007-08-20,56.15,57.205,54.916,56.569,3825378,0
2007-08-21,56.772,57.55,55.885,56.85,2928942,0
2007-08-22,57.514,59.423,57.428,58.982,3712336,0
2007-08-23,59.255,59.538,57.801,58.17,2783154,0
2007-08-24,58.676,60.754,58.501,60.299,4235618,0
2007-08-27,60.316,60.905,59.813,60.105,2545501,0
2007-08-28,59.981,60.223,57.915,58.058,2841786,0
2007-08-29,58.323,60.275,58.323,60.105,3040678,0
2007-08-30,59.69,61.508,59.431,61.063,4604987,0
2007-08-31,61.781,62.864,61.492,61.853,3825765,0
2007-09-04,61.9,63.777,61.9,63.36,3899728,0
2007-09-05,62.599,63.228,62.169,62.517,3184885,0
2007-09-06,62.935,63.059,62.162,62.74,2149447,0
2007-09-07,62.086,62.67,61.39,61.993,3684711,0
2007-09-10,62.169,63.236,61.65,62.555,3595753,0
2007-09-11,62.908,63.76,62.367,63.601,3084960,0
2007-09-12,63.468,64.381,63.351,63.664,3809076,0
2007-09-13,64.211,64.983,63.601,64.186,3064243,0
2007-09-14,63.974,66.43,63.865,65.188,4743672,0
2007-09-17,66.705,68.274,66.376,66.91,8305731,0
2007-09-18,66.961,69.083,66.616,69.073,6170881,0
2007-09-19,69.711,72.948,69.702,71.29,7388140,0
2007-09-20,71.52,71.84,70.067,70.1,5392515,0
2007-09-21,69.978,70.279,68.779,69.896,5744852,0
2007-09-24,69.986,71.014,69.623,70.192,5051032,0
2007-09-25,70.049,72.7,69.978,71.697,6479723,0
2007-09-26,73.427,74.898,72.966,74.28,6116472,0
2007-09-27,74.932,75.245,73.852,74.979,3510181,0
2007-09-28,75.342,77.07,75.034,76.044,6320484,0
2007-10-01,76.531,76.531,74.058,76.026,7580586,0
2007-10-02,75.034,75.643,73.408,75.111,6490906,0
2007-10-03,74.615,74.756,73.179,74.713,6997124,0
2007-10-04,74.942,75.615,74.597,75.173,4347240,0
2007-10-05,76.585,77.285,75.653,77.098,3386258,0
2007-10-08,77.25,78.216,76.715,77.844,3898039,0
2007-10-09,78.932,79.681,78.34,79.396,6515148,0
2007-10-10,77.169,80.223,75.866,78.739,15344376,0
2007-10-11,79.589,83.282,79.378,80.521,10395625,0
2007-10-12,80.709,83.571,80.709,82.961,4906696,0
2007-10-15,82.883,83.486,80.503,81.018,6219169,0
2007-10-16,80.576,81.214,79.237,80.655,5034640,0
2007-10-17,81.693,81.702,77.542,78.475,7661224,0
2007-10-18,78.288,80.709,77.603,80.445,4462027,0
2007-10-19,79.431,80.601,78.198,78.253,5703411,0
2007-10-22,77.25,77.587,75.624,77.285,5871300,0
2007-10-23,77.809,79.672,77.587,79.672,3295421,0
2007-10-24,78.979,79.962,77.766,79.581,5229816,0
2007-10-25,81.348,82.313,79.92,82.005,4675119,0
2007-10-26,82.988,85.409,82.756,83.617,5581194,0
2007-10-29,84.946,85.337,83.813,84.734,3447484,0
2007-10-30,84.529,84.904,82.065,82.48,3445452,0
2007-10-31,82.935,87.538,82.711,86.589,4957788,0
2007-11-01,85.321,86.386,82.811,83.199,4800949,0
2007-11-02,83.877,84.204,80.389,83.75,5643538,0
2007-11-05,83.368,83.608,81.453,82.828,3083289,0
2007-11-06,82.891,85.81,82.891,85.8,3769020,0
2007-11-07,85.286,85.587,83.598,83.867,4781977,0
2007-11-08,84.275,88.674,83.716,87.173,10864177,0
2007-11-09,85.648,87.875,84.938,85.791,6097062,0
2007-11-12,84.86,87.778,78.941,79.137,8294252,0
2007-11-13,79.794,83.895,79.253,83.105,6544982,0
2007-11-14,84.409,85.118,83.352,84.027,4195888,0
2007-11-15,83.53,84.434,80.886,82.26,6170461,0
2007-11-16,82.652,84.054,81.391,83.617,4607958,0
2007-11-19,83.255,83.368,80.266,80.584,4654861,0
2007-11-20,80.709,83.191,80.266,82.414,4533101,0
2007-11-21,81.897,81.932,77.603,77.809,4964430,0
2007-11-23,78.979,80.335,78.756,80.185,1398320,0
2007-11-26,80.824,82.305,79.041,79.228,4794939,0
2007-11-27,80.175,81.649,78.688,81.543,4016653,0
2007-11-28,82.322,87.901,81.852,87.901,6894447,0
2007-11-29,87.449,89.489,86.73,87.068,6085962,0
2007-11-30,88.912,88.912,85.977,88.131,5333697,0
2007-12-03,88.31,91.468,86.322,90.118,6814970,0
2007-12-04,89.764,91.628,89.302,89.923,4135786,0
2007-12-05,90.58,93.051,90.572,92.957,4496522,0
2007-12-06,92.92,94.716,92.304,94.383,3439869,0
2007-12-07,94.756,95.102,92.885,94.222,4236025,0
2007-12-10,95.369,97.409,94.756,97.012,4078502,0
2007-12-11,97.175,97.175,90.465,91.062,5610777,0
2007-12-12,95.708,95.708,89.205,91.385,6700701,0
2007-12-13,91.209,93.418,89.047,93.114,4341166,0
2007-12-14,92.378,95.661,91.919,92.682,3992297,0
2007-12-17,92.097,93.08,89.152,89.747,3734170,0
2007-12-18,90.465,90.909,85.382,89.588,5586162,0
2007-12-19,89.952,92.228,88.861,91.385,4011327,0
2007-12-20,91.919,96.474,91.91,96.193,5006239,0
2007-12-21,97.496,99.29,94.941,98.739,6247715,0
2007-12-24,100.3,102.08,99.78,101.54,1703581,0
2007-12-26,101.85,102.97,100.03,102.3,3036139,0
2007-12-27,101.62,103.1,99.4,99.69,3524721,0
2007-12-28,100.92,101.09,98.304,98.679,3181230,0
2007-12-31,99.71,101.25,98.165,99.051,2953834,0
2008-01-02,100.15,100.15,96.797,98.857,5153449,0
2008-01-03,103.76,109.1,102.47,107.24,13972049,0
2008-01-04,105.54,108.39,104.65,106.1,8737779,0
2008-01-07,108.18,110.28,104.65,106.82,10497194,0
2008-01-08,107.57,110.85,106.04,106.44,9106291,0
2008-01-09,107.73,108.05,97.37,106.04,13702581,0
2008-01-10,105.11,109.11,103.98,108.22,8205229,0
2008-01-11,107.46,110.5,106.07,107,7614588,0
2008-01-14,107.63,113.28,107.61,112.84,8040145,0
2008-01-15,111.7,114.67,107.93,109.4,7961092,0
2008-01-16,108.04,108.56,95.99,99.95,16394106,0
2008-01-17,94.354,95.602,85.24,88.345,29424026,0
2008-01-18,90.474,94.327,87.849,93.788,16356972,0
2008-01-22,84.86,93.124,84.434,91.962,14512092,0
2008-01-23,88.735,92.903,82.678,92.672,17666400,0
2008-01-24,95.427,98.937,94.882,98.005,9711263,0
2008-01-25,101.09,101.64,95.072,95.9,8826634,0
2008-01-28,94.47,98.55,93.172,98.145,5680524,0
2008-01-29,101.1,101.41,97.021,97.849,7134847,0
2008-01-30,98.382,103.62,95.803,98.937,8463498,0
2008-01-31,96.059,101.47,95.813,98.967,9043745,0
2008-02-01,98.758,102.27,98.758,101.64,7104938,0
2008-02-04,102.65,103.05,100.05,101.36,5049994,0
2008-02-05,100.08,101.6,95.32,95.398,8346783,0
2008-02-06,95.9,97.869,93.234,94.345,9649932,0
2008-02-07,92.783,94.433,87.422,92.175,11624235,0
2008-02-08,92.848,98.669,92.142,97.477,9879571,0
2008-02-11,98.352,102,96.738,101.13,7247236,0
2008-02-12,104.73,106.38,101.32,102.03,11237518,0
2008-02-13,103.74,103.74,99.64,101.11,7213161,0
2008-02-14,102.22,104.52,101.89,102.89,5671714,0
2008-02-15,103.06,103.75,99.55,102.31,4938643,0
2008-02-19,104.65,106.41,103.79,104.53,6530004,0
2008-02-20,103.62,105.93,102.31,105.59,6737961,0
2008-02-21,106.87,106.87,102.95,103.26,6415838,0
2008-02-22,104.29,104.84,101.35,103.48,4905698,0
2008-02-25,104.65,108.18,103.57,108.12,8110860,0
2008-02-26,108.53,109.79,105.54,107.1,7521765,0
2008-02-27,104.78,109.1,104.43,105.8,7428192,0
2008-02-28,105.14,106.6,103.9,105.1,5116983,0
2008-02-29,104.24,105.49,102.02,102.59,5785343,0
2008-03-03,102.41,105.63,102,105.21,7012162,0
2008-03-04,103.61,105.15,95.651,99.081,14215246,0
2008-03-05,99.86,102.87,98.451,102.22,8255732,0
2008-03-06,102.36,103.73,101.23,101.49,7135384,0
2008-03-07,98.937,100.99,93.647,94.421,10778854,0
2008-03-10,93.114,93.114,88.787,89.764,11976197,0
2008-03-11,92.682,96.163,91.672,96.127,10643513,0
2008-03-12,97.321,97.779,93.418,94.043,6336975,0
2008-03-13,92.755,98.947,89.764,97.565,11448410,0
2008-03-14,99.121,99.479,93.901,96.474,10326523,0
2008-03-17,92.335,96.01,90.687,94.595,9288299,0
2008-03-18,96.474,99.74,94.536,99.4,9083326,0
2008-03-19,99.79,100.86,86.961,87.688,14522406,0
2008-03-20,86.236,87.909,80.266,86.146,16699350,0
2008-03-24,89.579,94.309,89.523,92.469,8960484,0
2008-03-25,101.29,103.66,99.161,101.59,15313209,0
2008-03-26,101.24,103.42,100.34,101.77,6727523,0
2008-03-27,100.79,102.79,99.6,100.59,5905142,0
2008-03-28,102.3,103.1,100.03,101.39,4649563,0
2008-03-31,101.39,102.3,95.408,98.887,8073947,0
2008-04-01,100.27,100.34,92.774,100.34,13815723,0
2008-04-02,96.642,99.7,93.873,99.34,15291783,0
2008-04-03,99.051,105.96,98.155,104.48,10795697,0
2008-04-04,106.15,107.41,103.54,105.83,8247300,0
2008-04-07,107.73,110.14,104.78,106.06,8366848,0
2008-04-08,105.43,107.23,103.84,107.12,5134614,0
2008-04-09,108.09,109.03,105.64,106.32,6762810,0
2008-04-10,107.33,107.75,104.76,106.66,4846583,0
2008-04-11,105.72,109.93,105.31,107.42,6882306,0
2008-04-14,108.2,110.86,107.22,109.55,7482554,0
2008-04-15,110.84,111.21,107.62,108.81,5767625,0
2008-04-16,111.48,117.38,110.95,116.67,11947913,0
2008-04-17,116.9,117.07,111.21,112.93,9344065,0
2008-04-18,112.49,116.51,111.86,114.59,10272310,0
2008-04-21,114.43,116.09,111.89,115.02,7905588,0
2008-04-22,115.7,116.4,112.98,114.05,6367338,0
2008-04-23,115.06,115.06,110.08,111.39,7324952,0
2008-04-24,111.67,111.67,104.74,105.46,10177144,0
2008-04-25,106.79,111.31,106.14,111.29,7405079,0
2008-04-28,110.72,110.72,106.92,108.18,6830171,0
2008-04-29,106.53,107.6,97.926,98.382,15074043,0
2008-04-30,100,103.73,99.63,101.12,13712840,0
2008-05-01,100.65,102.51,95.882,100.81,10931789,0
2008-05-02,101.86,102.51,99.081,102.2,8334724,0
2008-05-05,102.87,104.76,102.36,104.56,7974417,0
2008-05-06,105.31,107.09,104.2,106.17,7044512,0
2008-05-07,106.29,107.26,104.86,106.65,4054228,0
2008-05-08,104.44,107.55,103.05,107.44,6906032,0
2008-05-09,105.83,107.08,104.48,106.17,4295027,0
2008-05-12,106.25,108.41,105.33,108.04,4276861,0
2008-05-13,108.3,108.3,105,106.78,4829623,0
2008-05-14,106.15,110.85,106.15,108.76,6708347,0
2008-05-15,110.33,111.1,108.82,109.7,5683536,0
2008-05-16,110.36,111.17,108.93,110.96,5624731,0
2008-05-19,110.83,111.1,107.36,108.33,6085472,0
2008-05-20,108.28,111.03,107.5,110.85,5406444,0
2008-05-21,111.47,111.69,106.1,106.33,5963196,0
2008-05-22,107.86,110.78,106.88,107.61,6552506,0
2008-05-23,107.84,108.33,104.74,107.72,5022505,0
2008-05-27,107.86,108.04,103.92,105.61,6130613,0
2008-05-28,105.97,111.19,104.65,111.15,6463036,0
2008-05-29,110.5,111.76,108.58,109.85,5824588,0
2008-05-30,110.61,113.92,110.2,112.98,5181121,0
2008-06-02,113.03,115.69,112.33,114.02,5791565,0
2008-06-03,115.57,121.51,115.32,118.09,13724580,0
2008-06-04,118.49,120.16,116.24,116.73,7663817,0
2008-06-05,118.38,123.33,117.99,122.85,11342458,0
2008-06-06,122.62,124.58,120.42,120.42,9162189,0
2008-06-09,122.31,124.92,120.61,122.79,8312449,0
2008-06-10,121.73,121.92,118.8,120.93,7569608,0
2008-06-11,122.94,124.52,118.23,118.33,9134244,0
2008-06-12,119.82,120.94,117.75,119.66,6426609,0
2008-06-13,119.9,122.31,118.63,121.73,5386442,0
2008-06-16,123.02,124.33,120.2,120.54,7844343,0
2008-06-17,121.61,127.48,121.61,126.57,9970460,0
2008-06-18,127.78,129.28,124.97,125.48,10062954,0
2008-06-19,126.96,127.75,123.52,123.58,7342928,0
2008-06-20,124.42,126.02,122.76,124.12,8515472,0
2008-06-23,125.22,125.99,120.55,125.99,6864212,0
2008-06-24,125.78,125.78,119.11,120.44,12955093,0
2008-06-25,116.86,119.62,112.03,116.65,23427288,0
2008-06-26,118.67,119.64,112.79,112.84,11275280,0
2008-06-27,112.68,115.68,108.55,113.83,10055810,0
2008-06-30,114.95,115.48,111.24,112.15,7743265,0
2008-07-01,109.45,111.72,106.9,110.97,10042477,0
2008-07-02,111.93,112.57,105.79,105.92,8993893,0
2008-07-03,105.41,108.6,101.78,106.61,7142932,0
2008-07-07,108.89,108.94,102.47,105.22,7960244,0
2008-07-08,104.62,105.03,99.34,104.26,11916410,0
2008-07-09,106.01,110.04,105.08,105.26,8508582,0
2008-07-10,105.57,107.31,104.25,106.42,6454878,0
2008-07-11,105,106.98,103.09,105.79,5718014,0
2008-07-14,106.97,108.54,103.94,105.82,5634656,0
2008-07-15,104.48,105.65,100.81,103.23,7635163,0
2008-07-16,102.89,104.21,99.8,103.93,7184051,0
2008-07-17,104.34,107.23,99.98,102.49,9689869,0
2008-07-18,101.3,102.47,97.584,99.191,10269173,0
2008-07-21,99.72,105.43,98.501,105.24,6742332,0
2008-07-22,104.66,107.19,101.83,106.22,3798194,0
2008-07-23,106.18,107.09,98.074,99.121,8666779,0
2008-07-24,100.65,104.27,98.569,100.23,12094800,0
2008-07-25,101.1,104.06,100.23,102.96,5840577,0
2008-07-28,103.56,103.56,101.15,101.57,4724411,0
2008-07-29,101.56,103.19,100.57,102.61,7699042,0
2008-07-30,104.26,109.86,103.07,109.68,8057478,0
2008-07-31,108.75,109.19,105.26,105.65,6582029,0
2008-08-01,105.95,107.94,100.68,101.83,6370511,0
2008-08-04,101.44,102.31,93.667,94.911,10907003,0
2008-08-05,93.428,96.531,92.042,94.868,11832666,0
2008-08-06,95.455,98.579,95.169,97.029,7030046,0
2008-08-07,97.38,97.653,94.279,95.169,5847879,0
2008-08-08,93.134,96.494,91.796,95.478,7318430,0
2008-08-11,95.34,97.002,92.327,95.67,9039693,0
2008-08-12,94.47,100.55,94.403,98.867,11047648,0
2008-08-13,99.41,104.59,97.859,104.02,9130042,0
2008-08-14,103.15,103.96,100.37,101.46,5427993,0
2008-08-15,100.03,100.57,97.976,99.74,5587166,0
2008-08-18,101.24,103.25,99.221,100.28,5365843,0
2008-08-19,98.778,101.71,97.71,100.09,5187852,0
2008-08-20,102.25,104.98,101.56,104.72,6235419,0
2008-08-21,105.82,106.81,103.97,105.84,6382348,0
2008-08-22,105.14,106.04,103.58,104.71,5044229,0
2008-08-25,105.49,105.98,102.29,102.72,5151751,0
2008-08-26,102.33,103.45,101.37,102.91,4449703,0
2008-08-27,103.52,104.55,102.25,103.33,3647455,0
2008-08-28,103.82,105.05,102.03,103.63,2925102,0
2008-08-29,103.95,104.13,101.33,101.34,6277068,0
2008-09-02,99.171,99.75,95.33,96.992,7898587,0
2008-09-03,96.622,99.34,93.882,95.689,7375772,0
2008-09-04,94.586,97.136,89.205,91.972,10556273,0
2008-09-05,93.55,96.089,90.42,95.063,9370355,0
2008-09-08,97.546,98.431,89.674,93.676,10627039,0
2008-09-09,90.722,91.351,86.865,88.583,16297609,0
2008-09-10,88.878,91.265,86.03,89.579,9537223,0
2008-09-11,89.579,95.179,87.165,94.222,9602874,0
2008-09-12,94.891,100.1,93.667,99.121,9154985,0
2008-09-15,94.203,99.111,93.134,93.162,8250222,0
2008-09-16,91.511,101.09,90.838,100.2,12695539,0
2008-09-17,99.66,102.13,94.364,95.478,12510591,0
2008-09-18,96.972,102.02,90.988,99.9,11420599,0
2008-09-19,104.64,106.42,102.71,105,10849602,0
2008-09-22,105.5,107.59,102.93,103.76,7601590,0
2008-09-23,103.18,103.56,98.599,99.459,7448960,0
2008-09-24,100.94,101.72,97.799,99.76,5506476,0
2008-09-25,100.01,100.15,95.689,96.894,8904331,0
2008-09-26,93.325,94.383,90.96,94.071,7188739,0
2008-09-29,91.511,92.061,82.191,86.163,12469712,0
2008-09-30,87.404,90.207,83.422,87.787,9371536,0
2008-10-01,88.256,89.302,84.079,86.777,8136813,0
2008-10-02,75.173,77.428,68.38,72.733,44666628,0
2008-10-03,74.784,79.848,73.116,73.843,18031842,0
2008-10-06,70.96,71.395,61.373,66.945,29421872,0
2008-10-07,70.33,73.346,64.211,65.79,20109972,0
2008-10-08,60.325,77.889,60.325,72.231,30484264,0
2008-10-09,74.713,79.368,69.753,70.367,17891326,0
2008-10-10,65.916,76.044,65.55,69.762,21688970,0
2008-10-13,74.19,84.603,73.861,83.05,16888322,0
2008-10-14,85.666,85.666,75.486,78.653,15821827,0
2008-10-15,75.753,75.753,69.615,70.118,13295376,0
2008-10-16,70.951,73.861,66.164,69.402,22627913,0
2008-10-17,67.379,74.942,66.526,70.951,14929151,0
2008-10-20,73.577,79.636,72.442,79.333,12259811,0
2008-10-21,77.355,79.821,74.97,75.724,10908613,0
2008-10-22,72.817,72.958,67.281,69.533,13821512,0
2008-10-23,70.9,71.395,62.972,66.438,15766070,0
2008-10-24,61.908,66.882,61.295,63.814,14563549,0
2008-10-27,62.457,68.08,62.086,63.052,9807868,0
2008-10-28,67.182,73.749,63.822,73.749,14408312,0
2008-10-29,73.544,82.764,72.639,77.986,15511779,0
2008-10-30,81.144,82.227,75.467,79.13,13261763,0
2008-10-31,77.933,81.073,75.351,78.918,9984530,0
2008-11-03,78.384,81.151,75.476,77.463,8453820,0
2008-11-04,79.83,84.213,79.387,83.139,9685493,0
2008-11-05,81.595,83.546,77.48,77.791,8448226,0
2008-11-06,76.274,78.401,73.391,75.44,9134537,0
2008-11-07,76.674,79.041,75.183,78.154,6058397,0
2008-11-10,80.931,82.1,76.274,77.622,6586993,0
2008-11-11,75.511,76.807,72.426,74.412,6304135,0
2008-11-12,72.487,72.723,69.392,69.729,7268928,0
2008-11-13,69.986,73.612,66.589,72.808,13477155,0
2008-11-14,70.607,71.395,65.633,65.717,12441167,0
2008-11-17,65.717,68.976,64.46,65.994,8326272,0
2008-11-18,65.881,67.777,64.008,66.349,8842862,0
2008-11-19,64.407,66.723,62.086,62.144,10266913,0
2008-11-20,60.728,64.611,58.004,58.768,12663378,0
2008-11-21,61.125,61.252,56.293,59.787,13719567,0
2008-11-24,61.021,63.974,59.609,62.189,10598838,0
2008-11-25,64.78,67.502,62.35,66.545,8927482,0
2008-11-26,64.745,68.329,63.786,67.75,7810944,0
2008-11-28,67.22,70.244,66.784,70.244,3125177,0
2008-12-01,68.114,68.151,62.793,63.103,7037130,0
2008-12-02,63.075,66.03,62.086,65.507,7893153,0
2008-12-03,63.185,68.294,63.052,67.982,7188143,0
2008-12-04,65.743,68.255,63.857,65.105,8373804,0
2008-12-05,64.176,66.633,62.086,66.448,7939929,0
2008-12-08,68.46,72.195,67.867,70.678,10197794,0
2008-12-09,69.198,74.686,68.771,72.487,7843113,0
2008-12-10,74.28,74.848,71.173,71.84,7033016,0
2008-12-11,70.589,71.901,64.903,65.454,9883644,0
2008-12-12,63.865,65.532,61.754,61.844,13317639,0
2008-12-15,64.735,64.824,61.89,62.448,9475802,0
2008-12-16,64.443,67.407,63.786,66.65,11836317,0
2008-12-17,65.687,68.441,65.678,67.238,9054571,0
2008-12-18,67.892,68.236,65.16,66.057,9067513,0
2008-12-19,64.735,66.43,63.193,63.529,8783471,0
2008-12-22,60.452,61.33,58.179,58.794,14455246,0
2008-12-23,60.185,60.975,58.696,58.768,7600813,0
2008-12-24,59.344,60.291,58.581,59.699,2517424,0
2008-12-26,60.335,60.745,59.289,60.061,2358948,0
2008-12-29,60.887,61.268,59.049,60.728,4075909,0
2008-12-30,61.021,62.216,60.665,61.659,4619647,0
2008-12-31,61.206,63.059,61.206,62.394,4296086,0
2009-01-02,62.507,65.827,61.853,65.384,5333602,0
2009-01-05,65.133,67.069,64.152,65.966,7692571,0
2009-01-06,66.927,67.407,62.837,65.151,14051924,0
2009-01-07,70.882,77.428,70.289,76.416,39965085,0
2009-01-08,76.087,77.446,71.796,73.648,18378199,0
2009-01-09,73.952,74.606,71.83,71.964,9416683,0
2009-01-12,71.173,71.725,68.265,69.221,10518764,0
2009-01-13,68.763,70.66,67.619,69.452,9491692,0
2009-01-14,67.732,68.371,66.086,67.679,11174336,0
2009-01-15,67.884,69.949,65.633,69.569,13430285,0
2009-01-16,71.129,71.725,68.423,70.607,9914604,0
2009-01-20,70.049,70.412,66.854,67.272,9339925,0
2009-01-21,67.715,69.736,67.096,69.443,7882933,0
2009-01-22,67.573,71.441,67.201,69.702,9421163,0
2009-01-23,67.768,70.643,67.656,69.694,7532808,0
2009-01-26,70.509,72.966,69.367,70.289,8340699,0
2009-01-27,71.129,71.459,68.441,69.762,6289345,0
2009-01-28,71.129,71.857,68.959,69.675,9724934,0
2009-01-29,68.691,70.439,68.431,69.303,5881548,0
2009-01-30,69.578,69.978,66.961,67.458,8124675,0
2009-02-02,66.901,68.255,65.994,67.272,5710308,0
2009-02-03,67.982,68.558,67.005,68.16,4348638,0
2009-02-04,69.367,71.849,69.259,70.108,7520856,0
2009-02-05,69.819,73.427,69.259,73.02,11082735,0
2009-02-06,74.341,75.406,73.054,74.465,8949690,0
2009-02-09,74.848,76.069,73.074,74.2,7044578,0
2009-02-10,72.336,75.979,70.978,71.707,8940043,0
2009-02-11,73.064,73.305,70.367,71.07,7252250,0
2009-02-12,70.173,71.618,68.736,71.618,9175552,0
2009-02-13,70.978,71.769,69.978,70.429,6895211,0
2009-02-17,68.363,68.593,66.669,67.581,8406913,0
2009-02-18,68.736,68.967,66.475,68.46,7878543,0
2009-02-19,69.179,71.042,69.135,69.949,9899448,0
2009-02-20,68.796,71.352,68.303,70.669,11116678,0
2009-02-23,71.307,71.707,65.846,66.252,9058230,0
2009-02-24,66.776,68.99,64.577,68.646,8917592,0
2009-02-25,69.357,70.041,65.25,67.546,13502843,0
2009-02-26,68.479,71.566,67.732,67.936,9339356,0
2009-02-27,66.483,69.649,66.215,67.646,8660193,0
2009-03-02,66.164,66.827,63.193,63.635,10173261,0
2009-03-03,64.434,66.145,63.45,63.865,8840538,0
2009-03-04,65.541,66.961,64.22,65.437,10447882,0
2009-03-05,63.865,65.916,63.307,63.884,9017226,0
2009-03-06,64.125,65.891,61.747,63.545,8514123,0
2009-03-09,62.67,66.339,62.313,64.682,7085214,0
2009-03-10,66.145,68.896,65.966,68.877,8859623,0
2009-03-11,69.56,72.716,69.31,72.052,11620934,0
2009-03-12,71.138,73.126,69.329,72.452,9290495,0
2009-03-13,72.966,73.313,68.99,70.163,10131740,0
2009-03-16,70.96,73.526,70.819,73.373,9534958,0
2009-03-17,73.116,74.146,71.892,73.675,6960690,0
2009-03-18,73.323,74.857,71.84,74.527,7295921,0
2009-03-19,75.511,75.988,72.027,72.707,9219859,0
2009-03-20,73.1,73.585,70.793,71.266,6448542,0
2009-03-23,73.142,75.511,71.936,75.291,6679064,0
2009-03-24,74.572,75.511,73.49,74.003,5613856,0
2009-03-25,74.544,75.087,71.502,73.704,6085843,0
2009-03-26,74.341,77.978,73.798,77.728,8258688,0
2009-03-27,76.665,77.879,75.615,76.488,5736419,0
2009-03-30,74.502,74.502,72.733,73.4,6381989,0
2009-03-31,73.96,74.857,72.469,73.704,5743028,0
2009-04-01,72.036,75.146,70.978,72.496,11963758,0
2009-04-02,75.564,76.052,69.986,72.204,20921049,0
2009-04-03,70.589,72.301,68.274,72.071,14802933,0
2009-04-06,70.891,70.951,69.091,70.182,7059110,0
2009-04-07,69.615,69.837,68.576,69.027,6410967,0
2009-04-08,68.611,71.707,68.294,71.129,8730767,0
2009-04-09,72.983,73.968,72.284,73.437,6549451,0
2009-04-13,72.948,74.04,71.575,73.675,4585351,0
2009-04-14,73.331,73.765,72.071,72.327,4247775,0
2009-04-15,71.974,73.011,71.67,73.002,4010014,0
2009-04-16,73.516,73.516,71.865,72.036,4824691,0
2009-04-17,72.239,72.723,70.908,71.892,5741519,0
2009-04-20,71.023,71.715,68.999,69.542,5105884,0
2009-04-21,69.488,70.624,68.912,70.509,4306960,0
2009-04-22,70.306,71.281,69.507,70.163,5047116,0
2009-04-23,69.986,71.088,68.398,69.452,5033100,0
2009-04-24,70.067,73.142,69.711,71.945,5558205,0
2009-04-27,70.793,72.723,70.244,72.018,3749347,0
2009-04-28,71.023,72.716,70.643,71.84,3050496,0
2009-04-29,72.284,73.861,72.265,73.391,3982852,0
2009-04-30,74.298,75.734,73.535,75.291,6495713,0
2009-05-01,75.449,76.213,74.2,75.61,3915522,0
2009-05-04,76.715,79.015,76.159,78.932,6000893,0
2009-05-05,78.624,80.445,78.085,79.691,6526242,0
2009-05-06,80.317,81.063,78.43,78.988,5811060,0
2009-05-07,79.803,79.803,75.316,76.308,9088990,0
2009-05-08,78.207,78.207,76.097,76.647,7272140,0
2009-05-11,75.245,76.478,74.96,76.238,6094044,0
2009-05-12,76.824,80.175,76.47,79.893,10144569,0
2009-05-13,78.941,81.507,78.569,80.611,10713485,0
2009-05-14,80.576,81.239,79.309,79.848,7117283,0
2009-05-15,80.435,81.117,78.643,79.776,7003385,0
2009-05-18,80.249,80.425,77.986,80.018,6949997,0
2009-05-19,79.627,81.073,79.201,79.469,6367271,0
2009-05-20,80.512,82.793,79.999,81.443,7726372,0
2009-05-21,80.363,80.584,78.19,79.193,5521450,0
2009-05-22,77.959,79.193,75.3,76.815,13227961,0
2009-05-26,75.734,77.603,75.192,75.61,8661039,0
2009-05-27,72.723,73.49,70.66,70.847,24536238,0
2009-05-28,72.061,72.061,69.402,70.067,14561538,0
2009-05-29,71.079,72.886,70.504,72.86,11074382,0
2009-06-01,74.484,74.812,71.661,72.265,12316627,0
2009-06-02,72.912,73.603,71.865,73.346,8260900,0
2009-06-03,72.247,72.86,71.459,72.284,7913552,0
2009-06-04,72.496,73.765,72.008,73.526,7193339,0
2009-06-05,74.669,75.388,72.292,72.707,6141226,0
2009-06-08,72.362,74.003,71.892,73.427,5359488,0
2009-06-09,73.843,76.185,73.57,75.449,7265014,0
2009-06-10,76.133,76.256,74.28,76.142,6832698,0
2009-06-11,76.488,77.515,75.44,77.028,7452336,0
2009-06-12,76.762,77.515,75.716,76.753,5952676,0
2009-06-15,75.762,75.866,74.96,75.359,5181646,0
2009-06-16,75.351,75.388,72.071,72.39,8199400,0
2009-06-17,71.218,72.948,71.042,71.909,7399699,0
2009-06-18,71.955,74.065,71.901,72.993,5580250,0
2009-06-19,72.742,73.242,70.969,71.601,10028104,0
2009-06-22,70.803,70.865,69.083,69.286,8321334,0
2009-06-23,69.657,70.987,68.691,70.33,7344803,0
2009-06-24,70.367,72.799,66.817,67.546,27486421,0
2009-06-25,66.978,67.351,65.234,67.105,20458154,0
2009-06-26,66.749,68.042,66.384,66.742,8595854,0
2009-06-29,66.732,67.964,66.43,67.581,5777228,0
2009-06-30,66.466,67.341,65.8,65.932,7973876,0
2009-07-01,66.65,66.817,64.834,64.921,8225409,0
2009-07-02,63.965,65.169,63.654,63.822,9740022,0
2009-07-06,63.343,65.447,63.158,64.974,7328065,0
2009-07-07,64.974,65.541,64.211,64.407,7227988,0
2009-07-08,64.764,65.216,62.81,63.573,8638658,0
2009-07-09,64.381,65.463,63.724,64.354,7205701,0
2009-07-10,63.698,64.701,62.152,63.271,7165114,0
2009-07-13,63.139,65.347,62.615,65.234,5155277,0
2009-07-14,65.463,66.299,64.993,66.252,5560623,0
2009-07-15,67.041,67.908,66.742,67.815,8114895,0
2009-07-16,68.691,68.691,66.43,67.173,7110330,0
2009-07-17,66.817,67.908,66.233,66.882,6728836,0
2009-07-20,67.591,68.294,66.961,67.9,6095282,0
2009-07-21,70.552,72.63,70.376,71.023,11519486,0
2009-07-22,70.393,71.256,70.192,70.542,5915888,0
2009-07-23,70.456,75.12,69.922,74.534,10963337,0
2009-07-24,73.694,74.686,72.92,74.643,4274884,0
2009-07-27,74.597,75.087,73.843,74.412,3216491,0
2009-07-28,73.639,73.924,71.806,73.852,4149117,0
2009-07-29,72.808,73.577,72.399,73.427,3757417,0
2009-07-30,74.474,76.363,74.154,74.883,5528956,0
2009-07-31,74.784,75.753,74.412,74.502,4236895,0
2009-08-03,76.771,77.409,75.884,76.47,5766726,0
2009-08-04,75.938,76.265,73.721,74.518,6916827,0
2009-08-05,73.968,75.351,73.49,74.97,4527857,0
2009-08-06,75.734,75.743,73.816,74.394,3345897,0
2009-08-07,74.908,75.547,72.826,73.907,5646913,0
2009-08-10,73.704,74.587,73.151,74.04,3623078,0
2009-08-11,74.065,74.812,73.749,74.242,4198271,0
2009-08-12,73.373,73.985,71.566,73.133,8757498,0
2009-08-13,73.907,75.359,73.612,74.527,8071237,0
2009-08-14,74.04,74.101,71.218,72.052,8694930,0
2009-08-17,70.688,71.395,69.649,70.969,6991288,0
2009-08-18,71.334,72.327,70.766,71.796,3674361,0
2009-08-19,70.73,73.074,70.57,72.539,3525607,0
2009-08-20,72.566,73.408,72.292,73.151,3084110,0
2009-08-21,73.704,74.502,73.391,74.306,4347784,0
2009-08-24,74.916,75.3,73.871,74.242,2955600,0
2009-08-25,74.866,75.52,74.083,74.171,4453167,0
2009-08-26,73.952,74.82,73.323,74.484,3586816,0
2009-08-27,74.322,75.388,73.171,75.053,4441605,0
2009-08-28,74.358,74.367,72.817,73.612,5406928,0
2009-08-31,72.716,74.474,72.505,74.394,5000378,0
2009-09-01,74.181,74.82,72.061,72.674,5515632,0
2009-09-02,72.742,72.808,71.761,72.239,3148503,0
2009-09-03,72.939,73.027,71.84,72.345,4316663,0
2009-09-04,72.256,73.1,72.027,72.939,2657694,0
2009-09-08,73.603,74.634,73.287,73.968,3991009,0
2009-09-09,74.091,74.615,73.1,74.04,4089937,0
2009-09-10,69.008,70.951,68.922,70.33,31561971,0
2009-09-11,70.688,70.908,68.959,69.204,11719316,0
2009-09-14,68.441,69.435,68.398,69.25,7318706,0
2009-09-15,69.462,71.228,68.736,70.766,8096806,0
2009-09-16,71.299,71.352,69.896,70.33,7263641,0
2009-09-17,70.074,72.221,70.074,70.616,8435888,0
2009-09-18,70.748,71.173,70.041,70.882,6755154,0
2009-09-21,70.014,70.067,69.198,70.041,5827334,0
2009-09-22,70.504,71.274,69.711,69.905,6748688,0
2009-09-23,69.623,69.996,68.576,68.663,6537477,0
2009-09-24,68.746,68.976,67.442,68.195,6507801,0
2009-09-25,67.964,68.38,67.272,67.564,4171086,0
2009-09-28,67.805,69.126,67.493,68.303,3128961,0
2009-09-29,68.284,69.109,68.028,68.497,4106585,0
2009-09-30,69.018,69.392,68.099,68.646,5421694,0
2009-10-01,68.035,68.07,66.545,66.616,6586059,0
2009-10-02,65.624,67.138,65.624,66.456,5319059,0
2009-10-05,66.197,66.827,65.633,66.384,5073610,0
2009-10-06,67.697,68.22,65.923,67.078,9158407,0
2009-10-07,66.961,67.824,65.498,65.923,13943909,0
2009-10-08,66.536,66.97,66.039,66.491,9797394,0
2009-10-09,66.271,67.458,65.8,67.201,5799241,0
2009-10-12,67.476,68.337,67.112,67.656,4785657,0
2009-10-13,67.9,68.061,67.096,67.824,3671086,0
2009-10-14,68.407,69.515,67.964,68.814,5396539,0
2009-10-15,68.567,69.8,68.567,69.471,5012239,0
2009-10-16,69.375,69.419,68.089,68.114,6724830,0
2009-10-19,68.602,68.779,68.089,68.16,6638927,0
2009-10-20,68.141,68.151,66.562,66.953,7632627,0
2009-10-21,66.732,66.997,65.881,65.994,9584487,0
2009-10-22,65.891,67.182,65.447,66.679,8354707,0
2009-10-23,66.784,67.182,66.048,66.723,6120384,0
2009-10-26,66.562,66.562,62.359,62.694,25503529,0
2009-10-27,62.421,63.982,62.086,63.211,12928237,0
2009-10-28,63.13,63.786,62.507,62.599,8462173,0
2009-10-29,63.37,63.673,60.629,61.95,16246623,0
2009-10-30,61.338,61.613,59.041,59.581,14020320,0
2009-11-02,60.15,60.879,59.459,60.558,9193322,0
2009-11-03,60.306,60.62,59.867,60.213,8673856,0
2009-11-04,60.513,61.558,60.373,61.011,10405359,0
2009-11-05,61.418,61.781,60.929,61.603,7025323,0
2009-11-06,61.106,62.359,60.994,61.322,4889560,0
2009-11-09,62.001,62.216,61.347,62.086,8315531,0
2009-11-10,61.967,66.324,60.841,65.329,21189626,0
2009-11-11,65.846,67.67,65.02,66.43,13364790,0
2009-11-12,66.252,66.252,65.03,65.939,7320357,0
2009-11-13,66.119,66.271,64.764,65.26,6240608,0
2009-11-16,65.717,67.263,65.473,66.545,5695457,0
2009-11-17,66.466,68.851,66.172,68.584,7609697,0
2009-11-18,69.419,71.247,69.31,70.936,11465469,0
2009-11-19,70.253,70.598,68.976,70.57,7108946,0
2009-11-20,70.108,71.148,69.524,71.023,7222465,0
2009-11-23,71.511,71.707,70.226,70.856,7761724,0
2009-11-24,70.688,71.266,70.226,71.07,5320104,0
2009-11-25,71.395,71.84,71.07,71.725,4079998,0
2009-11-27,70.127,70.828,69.711,70.509,4184592,0
2009-11-30,71.256,71.787,70.509,71.618,5636880,0
2009-12-01,72.008,73.675,71.999,73.179,8108103,0
2009-12-02,73.516,74.784,73.195,74.083,7730490,0
2009-12-03,74.367,74.403,71.936,72.789,7829191,0
2009-12-04,74.058,75.388,72.842,74.003,8446356,0
2009-12-07,74.252,75.104,73.516,74.003,4378715,0
2009-12-08,73.391,73.968,72.666,72.903,4807817,0
2009-12-09,72.929,73.995,72.556,73.952,4014452,0
2009-12-10,74.163,74.713,73.612,73.968,4929746,0
2009-12-11,74.208,74.643,73.179,73.472,3806801,0
2009-12-14,73.629,74.484,73.277,73.704,4033884,0
2009-12-15,73.355,74.2,72.265,72.548,3939628,0
2009-12-16,72.733,73.25,72.417,72.716,4971120,0
2009-12-17,72.088,72.603,71.061,71.61,4952539,0
2009-12-18,71.875,72.239,70.918,71.414,5943313,0
2009-12-21,72.613,72.674,71.344,71.813,4599595,0
2009-12-22,71.787,72.274,71.575,72.151,2762698,0
2009-12-23,72.566,73.161,71.927,72.691,3057756,0
2009-12-24,72.958,73.417,72.808,73.064,850131,0
2009-12-28,73.391,73.612,73.011,73.277,1603882,0
2009-12-29,73.355,73.585,72.77,73.011,1945316,0
2009-12-30,72.548,73.437,72.548,73.267,1611276,0
2009-12-31,73.188,73.56,72.505,72.505,1762663,0
2010-01-04,73.045,74.429,73.045,73.995,3853692,0
2010-01-05,74.288,75.93,73.843,75.624,6324340,0
2010-01-06,74.058,77.153,73.133,76.512,15035114,0
2010-01-07,76.007,76.876,75.209,76.238,6303317,0
2010-01-08,75.903,76.92,75.671,76.851,4846214,0
2010-01-11,76.867,77.216,74.89,75.396,4669343,0
2010-01-12,73.943,74.474,72.408,73.888,6951018,0
2010-01-13,72.548,74.606,71.395,74.455,7783903,0
2010-01-14,73.639,74.502,72.566,73.427,7102672,0
2010-01-15,73.259,73.694,71.761,71.983,6574686,0
2010-01-19,71.83,72.92,71.642,72.505,4734423,0
2010-01-20,71.955,72.878,71.441,72.212,4460536,0
2010-01-21,72.231,73.064,70.723,70.793,6226711,0
2010-01-22,70.81,70.838,69.018,69.083,5718429,0
2010-01-25,69.633,70.713,69.083,69.091,5638458,0
2010-01-26,68.896,69.887,68.371,69.073,4010787,0
2010-01-27,68.868,69.25,68.274,69.008,5989666,0
2010-01-28,68.86,69.402,68.185,68.593,5014692,0
2010-01-29,69.268,69.515,66.961,67.299,4819135,0
2010-02-01,67.75,68.736,67.407,68.567,3803179,0
2010-02-02,68.672,68.922,67.991,68.542,3457079,0
2010-02-03,68.45,69.702,68.212,68.771,4233816,0
2010-02-04,68.236,68.584,66.854,66.945,5088855,0
2010-02-05,67.086,68.763,63.067,68.061,9420526,0
2010-02-08,67.917,68.061,65.687,65.819,7043638,0
2010-02-09,67.138,68.823,66.874,67.156,7826849,0
2010-02-10,67.926,67.926,66.299,67.023,5148679,0
2010-02-11,67.314,67.458,66.172,67.192,5920638,0
2010-02-12,66.696,67.697,66.299,67.246,4487310,0
2010-02-16,67.768,68.717,67.663,68.549,3470832,0
2010-02-17,69.479,69.615,68.832,69.268,4904133,0
2010-02-18,68.999,69.569,68.423,69.027,3321476,0
2010-02-19,68.639,69.198,68.441,68.959,4212996,0
2010-02-22,69.694,69.702,67.85,68.105,4084827,0
2010-02-23,68.042,68.542,67.13,67.314,3878999,0
2010-02-24,66.846,67.787,65.169,65.669,9368190,0
2010-02-25,64.725,65.012,62.793,63.13,17120031,0
2010-02-26,63.351,63.414,62.555,62.66,14590612,0
2010-03-01,63.033,63.504,62.13,63.185,11196663,0
2010-03-02,64.211,64.745,63.519,63.654,11189295,0
2010-03-03,64.125,66.119,64.078,64.966,9220669,0
2010-03-04,65.097,66.188,65.012,65.761,8527943,0
2010-03-05,66.155,66.339,63.683,64.303,12600967,0
2010-03-08,64.39,64.78,63.664,63.875,8350664,0
2010-03-09,63.741,64.107,62.962,63.221,9389876,0
2010-03-10,63.617,63.768,62.908,63.067,7888169,0
2010-03-11,62.901,63.857,62.642,63.512,7030903,0
2010-03-12,64.318,64.654,63.991,64.168,6949081,0
2010-03-15,64.125,64.125,63.397,63.706,5599808,0
2010-03-16,64.204,64.211,63.724,63.929,7509683,0
2010-03-17,64.745,64.745,63.893,64.088,9657994,0
2010-03-18,64.585,64.691,63.768,63.884,8810786,0
2010-03-19,64.176,64.434,63.664,64.032,7612998,0
2010-03-22,63.768,64.672,63.512,64.451,4711352,0
2010-03-23,64.611,64.725,63.956,64.708,7101665,0
2010-03-24,64.717,65.55,64.628,64.843,7672185,0
2010-03-25,65.285,65.384,63.052,63.193,6916412,0
2010-03-26,63.504,63.724,62.732,63.059,8754694,0
2010-03-29,63.795,63.814,62.972,63.024,7511109,0
2010-03-30,63.271,63.635,63.059,63.335,4594792,0
2010-03-31,63.298,63.683,63.203,63.343,6014707,0
2010-04-01,63.698,63.875,62.481,62.82,7206347,0
2010-04-05,62.917,62.996,62.413,62.474,8843675,0
2010-04-06,62.341,62.376,61.65,61.908,11001124,0
2010-04-07,59.876,63.203,59.644,60.389,37634162,0
2010-04-08,60.354,61.686,60.267,61.072,14997330,0
2010-04-09,61.295,61.825,60.797,61.063,6518429,0
2010-04-12,61.188,61.399,60.905,61.197,5917109,0
2010-04-13,60.779,60.887,59.867,60.089,9341313,0
2010-04-14,60.223,60.283,57.81,58.297,21247476,0
2010-04-15,58.749,59.149,58.154,58.208,15039497,0
2010-04-16,58.179,58.262,56.541,57.409,20131910,0
2010-04-19,57.559,59.361,57.466,59.202,15774067,0
2010-04-20,59.52,59.581,58.34,59.316,9142597,0
2010-04-21,59.44,59.486,58.474,58.863,7391153,0
2010-04-22,58.447,59.065,57.649,58.145,8230936,0
2010-04-23,58.253,58.502,57.565,58.236,5740497,0
2010-04-26,58.092,58.421,57.719,57.737,0,0
2010-04-27,57.383,57.524,56.124,56.212,8277118,0
2010-04-28,56.257,56.337,55.388,55.998,8095452,0
2010-04-29,55.742,56.229,55.156,55.21,9234292,0
2010-04-30,55.698,56.319,55.283,55.928,8971576,0
2010-05-03,56.479,56.585,55.785,56.202,6003762,0
2010-05-04,55.716,55.813,54.164,54.518,10804719,0
2010-05-05,53.818,54.907,53.479,54.085,8340784,0
2010-05-06,53.923,54.66,50.81,52.211,14466779,0
2010-05-07,52.639,53.215,51.884,52.406,15415495,0
2010-05-10,53.71,54.102,52.043,52.47,8890437,0
2010-05-11,51.884,52.035,50.865,51.015,9081279,0
2010-05-12,50.732,51.157,49.943,50.403,13935094,0
2010-05-13,50.057,50.231,48.913,49.259,18836552,0
2010-05-14,48.682,48.744,47.989,48.435,20323294,0
2010-05-17,48.602,49.411,47.803,49.205,13798884,0
2010-05-18,49.214,49.525,48.063,48.123,12220594,0
2010-05-19,47.989,50.165,47.733,49.967,18401037,0
2010-05-20,49.135,49.391,47.803,47.877,13983869,0
2010-05-21,47.005,48.834,47.005,48.735,11585282,0
2010-05-24,48.735,49.24,47.794,47.831,7005257,0
2010-05-25,47.238,48.408,46.509,48.39,10257595,0
2010-05-26,48.54,48.675,46.606,46.705,9723999,0
2010-05-27,44.335,44.584,42.714,44.584,55498524,0
2010-05-28,44.088,45.657,43.681,45.118,21000538,0
2010-06-01,44.753,45.019,43.19,43.256,16595418,0
2010-06-02,44.683,45.01,44.122,44.675,13347113,0
2010-06-03,45.357,45.366,44.4,44.797,7613477,0
2010-06-04,44.177,44.771,43.451,43.477,8164173,0
2010-06-07,43.716,44.566,43.636,43.919,9150890,0
2010-06-08,43.992,44.833,43.778,44.709,8082945,0
2010-06-09,44.965,45.027,43.264,43.397,13884202,0
2010-06-10,44.018,45,43.919,44.931,8429026,0
2010-06-11,44.381,45.764,44.381,45.436,5845916,0
2010-06-14,45.58,45.854,44.214,44.335,6258383,0
2010-06-15,44.736,45.499,44.575,45.481,7551867,0
2010-06-16,45.127,45.595,44.797,44.992,6171843,0
2010-06-17,45.223,45.223,44.027,44.592,6044220,0
2010-06-18,44.548,44.886,44.353,44.692,6074045,0
2010-06-21,45.196,45.357,43.928,44.309,6668755,0
2010-06-22,44.353,45.055,43.919,43.974,5071769,0
2010-06-23,43.849,44.131,43.485,43.866,3606953,0
2010-06-24,43.671,44.265,43.369,43.468,5722901,0
2010-06-25,43.46,43.582,42.625,42.809,7860388,0
2010-06-28,42.838,42.944,42.099,42.393,4912154,0
2010-06-29,41.543,42.199,41.386,41.988,10416015,0
2010-06-30,41.404,42.415,40.18,40.993,15056001,0
2010-07-01,41.367,41.774,40.436,40.842,13108006,0
2010-07-02,40.984,41.605,40.788,41.276,7211250,0
2010-07-06,41.605,41.747,39.699,40.018,11099471,0
2010-07-07,39.964,42.031,39.564,41.969,10737122,0
2010-07-08,42.412,42.579,41.613,42.322,9105816,0
2010-07-09,42.412,45.515,42.412,45.419,15425625,0
2010-07-12,46.259,46.471,45.027,45.41,8116712,0
2010-07-13,46.083,46.536,45.854,46.267,7762722,0
2010-07-14,46.455,48.761,46.36,48.38,14584769,0
2010-07-15,48.417,49.933,48.167,49.692,12526837,0
2010-07-16,49.633,50.873,49.25,49.846,14170736,0
2010-07-19,49.862,50.527,48.938,49.48,7765141,0
2010-07-20,48.778,51.184,48.778,51.094,8769473,0
2010-07-21,51.406,51.849,50.509,51.059,9493001,0
2010-07-22,50.81,51.441,49.906,50.251,9094396,0
2010-07-23,50.484,51.867,50.37,51.768,6559250,0
2010-07-26,51.548,51.884,49.781,50.837,7075940,0
2010-07-27,51.22,51.635,50.553,50.873,4499897,0
2010-07-28,50.633,51.653,50.615,51.086,4531685,0
2010-07-29,51.371,52.221,50.633,51.362,5800569,0
2010-07-30,51.103,51.884,50.784,51.299,5514268,0
2010-08-02,51.973,53.083,51.743,52.861,6944904,0
2010-08-03,52.715,52.715,51.671,52.329,4900204,0
2010-08-04,52.497,52.911,52.275,52.701,5002854,0
2010-08-05,53.108,55.146,53.047,54.351,10236229,0
2010-08-06,55.184,55.245,53.168,53.748,9915528,0
2010-08-09,53.748,53.755,52.239,52.824,6554174,0
2010-08-10,52.639,52.639,51.465,52.167,6974859,0
2010-08-11,51.343,51.397,50.241,50.35,7566428,0
2010-08-12,49.846,51.22,49.79,50.714,7387689,0
2010-08-13,51.024,51.83,50.669,50.81,4721076,0
2010-08-16,50.581,51.609,50.377,51.174,4416210,0
2010-08-17,52.799,53.373,51.743,52.47,8193360,0
2010-08-18,52.762,52.824,51.884,52.302,6720253,0
2010-08-19,51.91,52.043,50.225,50.705,7418078,0
2010-08-20,50.26,51.945,50.26,51.202,7905772,0
2010-08-23,51.558,51.814,50.784,50.837,5508730,0
2010-08-24,50.313,51.077,49.568,49.605,6028899,0
2010-08-25,49.066,49.701,48.53,49.543,4749709,0
2010-08-26,49.951,50.181,48.966,49.046,4207844,0
2010-08-27,49.365,50.231,48.816,50.165,5121663,0
2010-08-30,49.676,50.306,49.463,49.577,3849632,0
2010-08-31,48.154,48.154,45.6,46.696,19773625,0
2010-09-01,47.096,48.417,47.005,47.886,7633435,0
2010-09-02,47.903,48.267,47.469,48.204,4196052,0
2010-09-03,48.797,49.516,48.294,49.48,5260657,0
2010-09-07,49.187,50.039,48.956,49.084,4406268,0
2010-09-08,49.066,49.667,48.956,49.312,3379046,0
2010-09-09,49.809,50.501,49.577,50.231,4714530,0
2010-09-10,50.147,50.847,49.924,50.758,4145104,0
2010-09-13,51.406,52.709,51.263,51.308,7590966,0
2010-09-14,51.343,52.132,50.695,51.431,5938272,0
2010-09-15,51.352,51.511,50.847,50.961,3522592,0
2010-09-16,50.633,50.998,50.35,50.792,4123484,0
2010-09-17,50.561,51.042,49.633,49.871,7057615,0
2010-09-20,50.198,50.438,48.922,49.259,8644116,0
2010-09-21,48.488,48.566,47.511,48.195,9585143,0
2010-09-22,47.903,48.522,47.538,48.09,6840572,0
2010-09-23,47.665,48.105,47.183,47.656,4028303,0
2010-09-24,47.945,49.17,47.778,49.118,5919244,0
2010-09-27,49.101,49.525,46.945,47.067,8396863,0
2010-09-28,46.687,46.687,42.126,43.237,41998614,0
2010-09-29,43.681,44.008,42.543,42.571,23421686,0
2010-09-30,42.85,43.365,41.834,42.512,17578246,0
2010-10-01,42.679,42.996,42.385,42.801,6982265,0
2010-10-04,42.705,42.705,42.126,42.369,7922060,0
2010-10-05,42.792,43.379,41.747,43.282,11104803,0
2010-10-06,44.052,45.473,42.819,43.149,22057899,0
2010-10-07,43.131,43.326,42.218,43.308,7675721,0
2010-10-08,44.241,46.286,43.974,45.118,17828724,0
2010-10-11,46.388,47.005,45.322,45.436,10790350,0
2010-10-12,44.709,46.811,44.503,46.341,13222249,0
2010-10-13,47.166,48.648,46.341,48.506,16009754,0
2010-10-14,48.682,49.321,47.591,47.999,7729930,0
2010-10-15,48.353,50.377,47.85,50.36,13755368,0
2010-10-18,50.047,50.465,49.764,50.36,9408349,0
2010-10-19,49.799,51.271,49.411,50.82,11582522,0
2010-10-20,51.042,51.592,50.332,51.263,5593788,0
2010-10-21,51.753,52.062,50.82,51.352,5291316,0
2010-10-22,51.174,51.441,50.26,50.687,4396462,0
2010-10-25,51.23,53.32,51.23,52.072,11858793,0
2010-10-26,51.945,52.557,51.271,52.31,3978494,0
2010-10-27,51.787,53.587,51.558,53.438,10594135,0
2010-10-28,53.692,53.692,51.662,52.053,6265489,0
2010-10-29,52.225,53.303,52.036,52.701,7626369,0
2010-11-01,53.002,53.234,52.053,52.248,4029677,0
2010-11-02,52.539,53.188,52.167,52.425,4407297,0
2010-11-03,52.337,53.075,52.132,52.806,4097506,0
2010-11-04,53.32,56.071,53.092,55.716,10971890,0
2010-11-05,55.184,55.449,54.642,55.227,6302400,0
2010-11-08,55.203,56.16,54.546,55.254,5916315,0
2010-11-09,55.503,56.762,55.378,55.67,7887792,0
2010-11-10,55.698,55.876,54.341,55.538,5774313,0
2010-11-11,55.129,56.532,54.829,56.46,6076724,0
2010-11-12,56.017,56.31,54.136,55.12,7096820,0
2010-11-15,54.333,55.335,53.738,53.914,6663132,0
2010-11-16,53.447,53.881,51.83,52.622,7889210,0
2010-11-17,52.824,53.328,52.461,52.548,4859040,0
2010-11-18,53.304,53.72,52.622,52.887,4773003,0
2010-11-19,52.887,53.168,52.175,52.724,4932047,0
2010-11-22,54.215,55.405,52.929,53.124,9121391,0
2010-11-23,52.167,53.197,51.051,52.603,7869209,0
2010-11-24,53.124,53.373,52.639,53.338,4602244,0
2010-11-26,52.584,53.116,52.425,52.799,1030552,0
2010-11-29,52.514,52.87,51.867,52.648,4454617,0
2010-11-30,52.119,53.623,51.887,53.14,6805075,0
2010-12-01,54.366,54.943,53.951,54.748,5466122,0
2010-12-02,54.697,55.822,54.402,55.298,5519159,0
2010-12-03,54.589,55.876,54.503,55.716,4454528,0
2010-12-06,55.458,56.373,55.298,55.432,4262881,0
2010-12-07,55.876,56.017,54.721,54.838,5026446,0
2010-12-08,54.989,55.316,53.969,54.341,4173200,0
2010-12-09,54.536,54.697,53.659,54.102,5260852,0
2010-12-10,54.173,54.465,53.702,54.057,3695485,0
2010-12-13,54.776,54.989,53.923,54.109,5493887,0
2010-12-14,53.914,54.411,53.659,53.799,4387923,0
2010-12-15,53.596,54.546,53.463,53.676,4150978,0
2010-12-16,53.702,55.912,53.15,55.876,7704480,0
2010-12-17,56.106,58.013,55.962,57.295,12807850,0
2010-12-20,57.223,57.898,57.117,57.81,4875830,0
2010-12-21,58.092,59.316,57.994,58.803,6276188,0
2010-12-22,58.863,59.307,58.616,58.934,3378726,0
2010-12-23,58.803,59.406,58.546,59.065,4345353,0
2010-12-27,58.66,59.307,58.623,59.167,2449982,0
2010-12-28,59.103,59.769,59.023,59.52,3081344,0
2010-12-29,59.883,61.519,59.864,61.127,6191940,0
2010-12-30,61.2,61.886,60.833,61.83,6728787,0
2010-12-31,61.615,61.923,61.322,61.76,2627655,0
2011-01-03,62.077,62.077,60.912,61.072,5789362,0
2011-01-04,61.668,62.322,60.53,61.26,10635718,0
2011-01-05,61.322,61.542,60.577,61.312,6614371,0
2011-01-06,60.887,64.434,60.825,62.785,21358737,0
2011-01-07,63.067,63.683,62.881,63.673,7290244,0
2011-01-10,63.221,63.414,62.615,63.298,5397012,0
2011-01-11,63.786,64.523,63.582,64.318,6776511,0
2011-01-12,64.948,66.817,64.948,66.448,9658128,0
2011-01-13,66.233,66.517,65.393,66.324,6051954,0
2011-01-14,66.332,66.43,65.393,65.923,5910556,0
2011-01-18,65.873,66.412,65.338,66.188,5235661,0
2011-01-19,65.966,65.966,62.66,63.139,7854557,0
2011-01-20,63.111,63.252,60.754,61.789,9994999,0
2011-01-21,62.376,63.149,61.825,62.179,5136748,0
2011-01-24,63.203,63.512,62.413,63.075,5056100,0
2011-01-25,63.024,64.041,62.507,64.016,4804469,0
2011-01-26,64.107,65.498,63.974,65.225,6078659,0
2011-01-27,65.498,66.215,64.125,65.347,5126720,0
2011-01-28,65.243,66.127,63.44,63.45,4700006,0
2011-01-31,63.314,65.083,63.154,65.083,4100584,0
2011-02-01,66.012,67.458,65.891,67.45,6062298,0
2011-02-02,67.723,68.018,66.086,66.91,4685589,0
2011-02-03,67.407,67.493,65.418,66.367,3630417,0
2011-02-04,66.626,66.714,65.558,66.215,4105093,0
2011-02-07,66.562,67.229,66.554,67.005,4503974,0
2011-02-08,66.767,66.961,65.761,66.252,4203775,0
2011-02-09,66.767,67.397,65.907,66.723,4808947,0
2011-02-10,65.881,66.961,65.4,66.491,4337262,0
2011-02-11,66.067,67.005,65.726,66.562,4299678,0
2011-02-14,66.403,67.299,66.315,66.633,4430822,0
2011-02-15,66.332,66.5,62.694,63.45,9581952,0
2011-02-16,64.06,65.717,63.982,64.735,6275832,0
2011-02-17,64.407,66.127,63.902,65.761,5028215,0
2011-02-18,66.03,66.039,63.884,64.204,5851467,0
2011-02-22,63.052,64.956,62.981,63.203,4490131,0
2011-02-23,62.678,63.236,61.418,62.891,6816544,0
2011-02-24,62.678,63.626,61.789,62.563,4422105,0
2011-02-25,63.149,64.264,62.908,64.041,3184907,0
2011-02-28,64.219,64.399,63.344,63.755,4093340,0
2011-03-01,64.055,64.12,61.946,62.118,4154131,0
2011-03-02,62.082,62.767,61.367,62.159,4687570,0
2011-03-03,62.392,63.96,62.213,63.824,3129401,0
2011-03-04,63.982,64.931,63.731,64.797,4598510,0
2011-03-07,65.087,66.012,62.732,63.545,4293204,0
2011-03-08,63.706,64.39,63.236,63.673,2747978,0
2011-03-09,62.881,62.925,61.381,61.549,6327601,0
2011-03-10,61.093,61.093,59.358,59.498,6469561,0
2011-03-11,58.411,60.345,58.199,59.876,4614192,0
2011-03-14,59.415,60.283,58.898,59.478,2976975,0
2011-03-15,57.541,60.673,57.02,60.14,5367658,0
2011-03-16,60.62,60.62,58.297,58.916,4914204,0
2011-03-17,59.809,60.584,59.23,59.596,3102824,0
2011-03-18,60.222,61.022,60.051,60.165,4418347,0
2011-03-21,61.163,61.813,60.842,61.217,1823992,0
2011-03-22,61.117,61.477,60.71,61.154,3122989,0
2011-03-23,60.965,62.198,60.478,62.103,3456458,0
2011-03-24,62.413,62.651,61.89,62.545,2577765,0
2011-03-25,62.802,63.718,62.543,62.757,3080920,0
2011-03-28,63.067,63.236,62.103,62.305,3267560,0
2011-03-29,62.376,62.526,61.223,62.526,3198280,0
2011-03-30,62.881,63.327,62.082,62.784,2767164,0
2011-03-31,62.66,64.572,62.66,64.084,4435355,0
2011-04-01,64.351,65.41,64.289,64.894,3212819,0
2011-04-04,65.301,66.042,65.011,65.68,3959156,0
2011-04-05,65.745,65.858,64.529,65.276,7174196,0
2011-04-06,64.92,65.696,61.254,61.572,18634583,0
2011-04-07,61.839,62.186,60.496,60.512,10525898,0
2011-04-08,60.468,60.62,58.901,58.956,9788952,0
2011-04-11,59.845,60.558,59.498,59.8,9196195,0
2011-04-12,59.23,62.159,59.23,61.654,11971122,0
2011-04-13,61.839,62.1,60.157,60.674,5884324,0
2011-04-14,60.202,61.083,60.165,60.222,3975472,0
2011-04-15,60.61,60.61,59.756,59.943,4850890,0
2011-04-18,59.283,59.515,58.59,58.919,5411764,0
2011-04-19,58.625,59.873,58.625,59.515,4261756,0
2011-04-20,60.138,60.594,59.9,60.12,4075444,0
2011-04-21,60.324,60.539,60.059,60.111,2686464,0
2011-04-25,59.908,60.006,58.688,58.751,4750014,0
2011-04-26,58.992,59.873,58.538,59.624,4216107,0
2011-04-27,59.756,60.601,59.249,60.452,3344193,0
2011-04-28,60.289,60.674,59.696,60.024,3495986,0
2011-04-29,60.245,60.668,59.793,60.577,3995723,0
2011-05-02,60.761,60.986,59.577,59.633,3017058,0
2011-05-03,59.435,60.138,59.068,59.348,4068424,0
2011-05-04,59.348,59.533,57.674,58.012,5510077,0
2011-05-05,57.665,59.188,57.105,57.684,6073192,0
2011-05-06,58.253,58.706,57.611,58.11,3696507,0
2011-05-09,58.11,59.283,57.923,59.06,3417451,0
2011-05-10,59.339,59.358,58.733,59.162,3316896,0
2011-05-11,58.883,58.937,57.397,57.629,3525715,0
2011-05-12,57.351,57.521,56.348,56.989,5209800,0
2011-05-13,57.015,57.993,56.602,56.792,5138626,0
2011-05-16,56.712,57.603,56.303,56.417,3868182,0
2011-05-17,56.177,56.454,55.466,56.24,4776899,0
2011-05-18,56.267,58.475,56.161,58.422,5515662,0
2011-05-19,58.788,60.315,58.788,59.283,7678396,0
2011-05-20,59.249,59.738,58.031,59.051,6013758,0
2011-05-23,58.031,60.282,57.975,59.943,7441577,0
2011-05-24,60.059,61.298,59.845,60.629,5907863,0
2011-05-25,60.577,61.69,60.175,61.325,4711804,0
2011-05-26,61.074,62.044,60.808,61.804,5553554,0
2011-05-27,61.956,62.588,61.616,61.997,4687132,0
2011-05-31,62.461,63.449,62.316,63.241,6025933,0
2011-06-01,63.159,63.344,61.486,61.553,4732022,0
2011-06-02,61.654,62.365,60.88,61.468,3851845,0
2011-06-03,60.539,61.458,60.388,61.245,3965446,0
2011-06-06,61.117,61.562,60.111,60.148,3898028,0
2011-06-07,60.475,60.646,59.564,60.083,4461661,0
2011-06-08,59.948,60.761,59.724,60.199,3670615,0
2011-06-09,60.654,62.3,60.547,61.89,5400927,0
2011-06-10,61.58,62.232,60.94,61.225,4035220,0
2011-06-13,61.254,62.1,60.736,61.163,3412926,0
2011-06-14,61.83,62.242,60.896,61.858,4004970,0
2011-06-15,61.225,61.44,59.678,60.157,4002144,0
2011-06-16,60.145,60.744,58.252,59.002,6065821,0
2011-06-17,59.501,59.707,58.411,58.625,5745418,0
2011-06-20,58.751,59.445,58.314,59.171,4234310,0
2011-06-21,59.606,60.165,59.249,60.006,3776500,0
2011-06-22,59.85,60.108,59.376,59.438,3521760,0
2011-06-23,58.538,59.277,57.552,59.27,4645230,0
2011-06-24,59.404,59.742,58.608,58.723,3388975,0
2011-06-27,58.421,58.884,57.806,58.509,4024315,0
2011-06-28,58.841,59.869,58.789,59.564,5173677,0
2011-06-29,62.021,62.772,61.433,62.55,11410430,0
2011-06-30,62.685,64.867,61.974,64.581,11297962,0
2011-07-01,64.515,65.214,64.105,64.675,6172946,0
2011-07-05,64.417,66.016,64.417,65.68,6871024,0
2011-07-06,65.821,67.384,65.383,66.838,8764512,0
2011-07-07,67.016,67.16,66.338,66.8,4600714,0
2011-07-08,65.859,67.356,65.83,67.177,6183858,0
2011-07-11,66.875,67.473,65.911,66.41,5925967,0
2011-07-12,66.305,67.026,65.866,66.258,5734495,0
2011-07-13,66.202,67.277,66.202,66.482,4410607,0
2011-07-14,66.571,67.16,66.338,66.535,6301182,0
2011-07-15,66.616,66.616,65.866,66.185,5231984,0
2011-07-18,66.016,66.024,64.926,65.428,3898776,0
2011-07-19,65.596,66.277,65.4,65.999,3764029,0
2011-07-20,67.17,67.686,66.706,67.216,6054948,0
2011-07-21,67.412,67.714,66.714,67.686,3449580,0
2011-07-22,67.063,67.731,66.971,67.394,2927205,0
2011-07-25,66.322,68.895,65.821,68.297,4658150,0
2011-07-26,68.278,68.288,66.819,66.946,3861204,0
2011-07-27,66.401,66.938,65.918,66.044,4018187,0
2011-07-28,66.185,67.267,66.1,66.597,3723659,0
2011-07-29,66.6,66.635,64.895,65.67,4391270,0
2011-08-01,66.446,66.579,64.123,64.657,4587785,0
2011-08-02,64.445,65.566,63.459,63.486,4913326,0
2011-08-03,63.566,64.303,62.218,63.372,4995390,0
2011-08-04,62.656,62.656,58.848,58.986,7403789,0
2011-08-05,59.887,61.413,58.832,60.011,7329929,0
2011-08-08,58.349,59.922,56.491,56.696,7015039,0
2011-08-09,57.355,60.28,56.329,60.135,8157662,0
2011-08-10,59.7,61.182,58.304,58.815,8556629,0
2011-08-11,59.501,62.629,59.413,61.852,7479877,0
2011-08-12,62.7,62.906,61.546,62.424,5024075,0
2011-08-15,62.971,63.111,61.368,62.434,3999499,0
2011-08-16,61.592,62.096,60.923,61.666,5021313,0
2011-08-17,62.246,62.996,62.145,62.737,4350382,0
2011-08-18,60.797,61.173,58.789,59.421,5519028,0
2011-08-19,58.688,60.851,58.339,58.986,5719568,0
2011-08-22,60.19,60.386,58.206,58.339,4274540,0
2011-08-23,58.582,61.77,58.546,61.77,5052629,0
2011-08-24,61.433,63.327,61.101,63.245,5271621,0
2011-08-25,63.399,63.605,61.933,62.255,4887748,0
2011-08-26,61.753,63.263,59.878,63.168,5772227,0
2011-08-29,61.89,63.576,60.199,62.362,12178019,0
2011-08-30,61.908,63.498,61.779,62.087,7097372,0
2011-08-31,62.38,62.651,60.876,61.603,8230401,0
2011-09-01,61.693,62.826,61.385,61.6,4268728,0
2011-09-02,60.506,60.954,58.115,58.801,7473732,0
2011-09-06,57.341,58.071,56.228,57.961,9200289,0
2011-09-07,58.859,60.693,58.286,60.674,5326028,0
2011-09-08,60.378,61.33,60,60.199,3900010,0
2011-09-09,59.36,59.36,57.526,58.099,5696757,0
2011-09-12,58.714,59.859,57.374,58.865,7303431,0
2011-09-13,59.207,60.769,59.207,60.235,6604562,0
2011-09-14,60.378,62.737,59.983,62.087,7134784,0
2011-09-15,62.55,62.971,62.068,62.87,5997572,0
2011-09-16,63.154,63.341,62.113,62.353,5838509,0
2011-09-19,61.404,62.154,61.04,61.915,3797070,0
2011-09-20,62.113,62.273,60.459,60.511,3818084,0
2011-09-21,60.404,61.246,58.806,58.857,4422566,0
2011-09-22,56.902,57.954,55.765,57.482,7804211,0
2011-09-23,56.985,57.695,55.645,56.876,5410136,0
2011-09-26,57.259,58.09,55.864,58.047,4374217,0
2011-09-27,59.176,60.189,58.564,58.997,4313642,0
2011-09-28,59.048,59.048,56.004,56.192,4854708,0
2011-09-29,57.307,57.666,55.297,56.435,5998674,0
2011-09-30,55.171,55.305,53.616,53.661,8587745,0
2011-10-03,52.969,54.856,52.63,53.715,9538939,0
2011-10-04,52.863,56.535,52.863,56.526,10188896,0
2011-10-05,57.935,59.713,57.246,59.49,10857477,0
2011-10-06,60.61,64.365,60.512,64.014,14065663,0
2011-10-07,63.249,64.527,62.739,63.692,7619807,0
2011-10-10,64.176,66.26,63.852,66.232,5806248,0
2011-10-11,64.659,66.635,64.437,66.142,6516626,0
2011-10-12,65.271,67.257,64.742,66.124,7754707,0
2011-10-13,65.521,65.999,64.4,65.709,5817122,0
2011-10-14,65.487,66.898,64.966,66.805,5873646,0
2011-10-17,66.186,66.986,64.938,65.126,4527344,0
2011-10-18,65.059,67.239,64.347,66.927,4493894,0
2011-10-19,66.7,66.737,64.824,65.118,5328139,0
2011-10-20,64.787,66.644,64.599,66.152,3902360,0
2011-10-21,66.754,67.336,66.394,67.193,5798520,0
2011-10-24,66.908,67.654,66.69,67.157,5000055,0
2011-10-25,66.663,67.157,65.444,65.512,3668407,0
2011-10-26,66.186,67.086,64.984,66.644,3977533,0
2011-10-27,67.796,70.678,67.257,70.014,7289638,0
2011-10-28,69.769,70.129,68.558,68.631,4620288,0
2011-10-31,67.807,67.807,65.263,65.325,5807995,0
2011-11-01,63.685,65.083,63.078,63.935,5995858,0
2011-11-02,65.271,65.506,63.771,64.842,3631046,0
2011-11-03,65.754,65.866,64.168,65.661,3422539,0
2011-11-04,65.014,65.283,63.569,65.101,3861741,0
2011-11-07,65.325,65.934,64.238,65.479,3058752,0
2011-11-08,65.811,67.166,65.709,67.069,4374077,0
2011-11-09,65.074,66.17,64.454,64.59,5008553,0
2011-11-10,65.089,66.43,64.23,66.008,4933187,0
2011-11-11,67.059,67.796,66.6,67.437,3719465,0
2011-11-14,67.105,67.597,66.134,66.797,3378664,0
2011-11-15,66.635,67.446,66.332,66.976,2719940,0
2011-11-16,66.384,66.564,64.938,65.21,4193337,0
2011-11-17,65.201,65.22,62.57,63.295,6037917,0
2011-11-18,63.925,64.65,63.395,64.105,3845699,0
2011-11-21,62.857,63.852,62.058,63.476,3969873,0
2011-11-22,63.546,63.61,62.048,62.3,3663934,0
2011-11-23,61.751,61.85,60.702,61.035,3929515,0
2011-11-25,60.702,61.691,60.61,60.8,1234760,0
2011-11-28,61.598,63.199,61.59,62.398,4064862,0
2011-11-29,62.803,63.647,62.785,62.991,3589216,0
2011-11-30,65.097,66.005,64.576,65.947,4723166,0
2011-12-01,66.053,66.746,65.39,65.727,2662781,0
2011-12-02,65.361,65.811,62.398,63.233,7945902,0
2011-12-05,63.583,64.338,62.684,63.181,4287254,0
2011-12-06,63.353,65.464,63.101,64.94,4316845,0
2011-12-07,64.679,65.061,62.885,64.409,6570508,0
2011-12-08,64.237,64.517,62.588,62.759,3976905,0
2011-12-09,62.849,64.409,62.237,63.959,3773595,0
2011-12-12,63.603,63.603,61.295,61.992,4240844,0
2011-12-13,62.453,63.44,60.737,61.105,4760820,0
2011-12-14,60.873,61.381,60.245,60.809,3632934,0
2011-12-15,61.268,61.914,60.809,61.429,3288364,0
2011-12-16,61.956,62.144,60.722,61.19,4590889,0
2011-12-19,61.625,62.218,60.405,60.567,2146493,0
2011-12-20,61.552,63.449,61.447,63.116,3825397,0
2011-12-21,63.163,63.734,62.803,63.504,3500168,0
2011-12-22,63.408,63.805,63.081,63.426,2167308,0
2011-12-23,63.454,63.977,63.056,63.73,1644544,0
2011-12-27,63.481,64.202,63.262,63.73,1284892,0
2011-12-28,63.858,63.95,62.199,62.533,2292852,0
2011-12-29,62.315,63.532,62.17,63.262,1877195,0
2011-12-30,63.125,63.476,62.919,62.919,1650781,0
2012-01-03,64.31,64.995,64.263,64.599,4673070,0
2012-01-04,64.499,65.646,64.283,65.525,4363362,0
2012-01-05,66.96,69.656,66.814,69.144,11510916,0
2012-01-06,69.313,70.332,69.269,69.891,7079848,0
2012-01-09,69.874,71.362,69.856,70.784,6135255,0
2012-01-10,71.047,71.865,70.866,71.415,5899704,0
2012-01-11,71.235,72.107,71.109,72.001,6037406,0
2012-01-12,71.666,73.038,71.486,72.38,8471662,0
2012-01-13,71.918,72.72,71.245,71.768,5803566,0
2012-01-17,71.901,73.426,71.901,72.712,5035257,0
2012-01-18,72.532,73.028,72.146,73.02,5181902,0
2012-01-19,73.056,73.137,71.614,72.453,4451527,0
2012-01-20,72.37,72.786,71.281,72.182,4639250,0
2012-01-23,72.146,73.192,71.956,72.039,4841471,0
2012-01-24,71.245,72.344,71.056,72.237,2752718,0
2012-01-25,71.712,73.406,71.386,73.329,3457449,0
2012-01-26,73.273,73.762,72.67,73.174,3256905,0
2012-01-27,72.966,73.517,71.82,72.616,3316659,0
2012-01-30,71.875,74.533,71.307,74.202,5312408,0
2012-01-31,74.24,74.792,73.236,73.986,9412675,0
2012-02-01,74.571,75.698,73.885,75.211,4717862,0
2012-02-02,75.267,75.463,73.912,74.059,3420737,0
2012-02-03,74.625,74.741,73.959,74.074,3501702,0
2012-02-06,73.335,73.481,71.117,71.82,6525636,0
2012-02-07,71.759,72.38,71.684,71.956,3374276,0
2012-02-08,72.173,72.541,70.506,71.362,3541749,0
2012-02-09,71.452,71.543,69.665,70.631,4796899,0
2012-02-10,69.856,70.289,69.422,69.737,2855108,0
2012-02-13,70.297,70.695,69.944,70.27,1940835,0
2012-02-14,70.225,70.489,68.826,69.379,2786678,0
2012-02-15,69.467,70.557,69.379,70.152,2674883,0
2012-02-16,69.811,71.543,69.457,71.245,3439373,0
2012-02-17,71.56,71.712,70.839,71.543,2560499,0
2012-02-21,72.046,72.046,71.169,71.579,2508131,0
2012-02-22,71.273,72.201,70.954,71.91,2963594,0
2012-02-23,71.344,71.795,69.559,70.132,5485925,0
2012-02-24,70.152,71.812,69.953,71.704,2960035,0
2012-02-27,71.334,72.01,70.866,71.092,2855382,0
2012-02-28,71.281,71.74,70.784,71.245,2783293,0
2012-02-29,71.429,71.567,69.585,69.774,4479440,0
2012-03-01,70.171,72.858,69.991,72.272,5081219,0
2012-03-02,72.395,74.068,71.815,72.793,4515678,0
2012-03-05,72.541,72.588,70.946,72.136,4125958,0
2012-03-06,70.883,71.154,69.741,69.987,4608048,0
2012-03-07,70.737,70.783,69.642,70.024,5138215,0
2012-03-08,71.057,72.159,70.746,71.913,2889253,0
2012-03-09,71.918,72.272,71.206,71.496,1977497,0
2012-03-12,71.639,71.901,71.037,71.092,1670302,0
2012-03-13,71.712,71.865,70.972,71.533,3658496,0
2012-03-14,71.273,71.712,70.45,70.774,4685504,0
2012-03-15,70.866,71.712,70.866,71.505,3443389,0
2012-03-16,71.037,72.248,70.946,71.065,5854991,0
2012-03-19,71.226,72.488,70.704,72.107,3210787,0
2012-03-20,72.046,72.136,71.161,71.316,3232226,0
2012-03-21,71.334,71.56,70.623,71.377,2072530,0
2012-03-22,70.566,71.443,70.386,70.667,2371670,0
2012-03-23,70.656,70.99,69.452,70.728,2683898,0
2012-03-26,71.308,72.248,70.963,72.186,4380247,0
2012-03-27,72.385,72.476,71.599,71.979,3489929,0
2012-03-28,71.913,72.14,70.383,71.37,3375514,0
2012-03-29,70.675,71.379,70.32,71.154,2723691,0
2012-03-30,71.74,72.488,71.631,71.918,3406332,0
2012-04-02,72.232,74.033,72.14,73.471,5943490,0
2012-04-03,73.597,74.205,73.064,74.033,4964035,0
2012-04-04,74.649,75.361,72.312,72.926,9640940,0
2012-04-05,72.847,74.013,71.1,71.308,3993400,0
2012-04-09,70.232,70.536,69.225,69.316,9694025,0
2012-04-10,68.639,68.997,67.109,67.352,5840885,0
2012-04-11,68.428,69.154,67.436,68.892,5493094,0
2012-04-12,68.837,71.265,68.837,70.901,5202527,0
2012-04-13,70.802,71.454,69.679,69.75,2614234,0
2012-04-16,70.148,70.512,69.254,69.57,2954076,0
2012-04-17,69.959,70.711,69.425,70.232,2128788,0
2012-04-18,69.706,69.896,69.101,69.47,2826470,0
2012-04-19,69.533,70.085,68.928,69.497,2001743,0
2012-04-20,69.642,70.564,69.515,69.835,2338009,0
2012-04-23,69.145,69.145,68.014,68.548,2137111,0
2012-04-24,68.556,68.919,67.86,68.394,2487403,0
2012-04-25,69.225,70.312,69.225,70.148,2839959,0
2012-04-26,69.442,69.825,69.173,69.626,1978333,0
2012-04-27,69.949,70.828,69.698,70.448,2835381,0
2012-04-30,70.213,70.593,68.692,68.947,3148022,0
2012-05-01,68.847,69.626,68.71,69.083,2447902,0
2012-05-02,68.91,69.007,68.34,68.447,2621411,0
2012-05-03,68.584,69.118,67.921,68.024,3135507,0
2012-05-04,67.578,67.759,66.383,66.611,3134901,0
2012-05-07,66.412,66.457,65.806,65.915,2746044,0
2012-05-08,65.738,67.134,65.559,66.971,5331238,0
2012-05-09,65.966,66.296,64.856,65.073,4371257,0
2012-05-10,65.889,65.907,64.627,64.899,4530419,0
2012-05-11,64.492,65.776,64.33,65.568,5325277,0
2012-05-14,64.856,65.134,63.96,64.71,3505153,0
2012-05-15,64.783,66.115,64.719,65.237,4852620,0
2012-05-16,65.381,65.498,64.377,64.637,4363079,0
2012-05-17,64.663,64.838,63.371,63.48,2630635,0
2012-05-18,63.672,64.584,63.079,63.251,3544463,0
2012-05-21,63.49,65.343,63.389,65.254,2616182,0
2012-05-22,65.209,65.722,64.085,64.53,3311731,0
2012-05-23,63.74,65.254,63.234,65,2326604,0
2012-05-24,65.636,66.963,65.597,66.921,3774733,0
2012-05-25,66.774,67.055,66.22,66.574,3621660,0
2012-05-29,66.747,67.886,66.655,67.654,3809487,0
2012-05-30,68.883,70.006,68.639,69.154,10246904,0
2012-05-31,69.589,70.422,68.238,69.87,5155653,0
2012-06-01,68.195,69.191,67.911,68.937,4595153,0
2012-06-04,68.827,69.642,67.668,68.837,4349835,0
2012-06-05,68.404,70.049,68.404,69.559,2675357,0
2012-06-06,70.231,71.691,70.176,71.683,5211788,0
2012-06-07,72.264,72.692,71,71.147,3858486,0
2012-06-08,71.109,71.859,70.457,71.859,2364996,0
2012-06-11,72.222,72.494,70.946,71.1,2466230,0
2012-06-12,71.274,72.205,70.928,72.131,2722729,0
2012-06-13,71.572,71.896,70.111,70.393,3543245,0
2012-06-14,70.403,71.397,70.222,71.217,2834073,0
2012-06-15,71.654,71.965,71.077,71.229,3501676,0
2012-06-18,71.388,72.395,71.246,72.103,2324044,0
2012-06-19,72.131,73.481,72.131,72.812,3068102,0
2012-06-20,72.168,72.883,71.66,72.121,3105746,0
2012-06-21,72.168,72.212,70.294,70.393,2551490,0
2012-06-22,70.704,71.259,69.748,71,2250359,0
2012-06-25,70.467,71.181,69.909,70.486,4904298,0
2012-06-26,70.867,71.585,69.585,70.477,4708912,0
2012-06-27,71.365,73.682,71.277,73.208,5668899,0
2012-06-28,72.674,73.01,71.691,72.629,4398505,0
2012-06-29,73.763,74.935,73.352,74.918,4584206,0
2012-07-02,75.1,75.909,74.579,75.554,5034616,0
2012-07-03,75.688,76.314,75.399,75.918,2105460,0
2012-07-05,74.492,75.936,74.492,75.424,2113713,0
2012-07-06,74.626,74.751,74.027,74.563,1849110,0
2012-07-09,74.588,75.535,74.273,75.151,3550533,0
2012-07-10,75.352,75.832,74.017,74.372,2708205,0
2012-07-11,75.207,75.823,74.234,75.179,4281488,0
2012-07-12,74.751,75.841,74.226,75.081,3523110,0
2012-07-13,75.037,76.524,74.818,76.17,2984007,0
2012-07-16,76.314,78.26,76.025,77.66,5331374,0
2012-07-17,77.969,78.957,77.779,78.566,3810042,0
2012-07-18,78.488,78.688,77.752,78.585,3291663,0
2012-07-19,78.532,78.957,78.113,78.822,3589229,0
2012-07-20,78.462,79.722,78.378,79.495,3778990,0
2012-07-23,78.088,78.233,76.38,77.57,4342025,0
2012-07-24,77.678,77.942,76.77,77.261,3600566,0
2012-07-25,77.887,78.214,76.479,77.024,2223694,0
2012-07-26,78.023,78.642,77.35,77.752,2818696,0
2012-07-27,78.224,79.131,78.141,78.914,2787762,0
2012-07-30,79.059,79.522,78.023,78.93,3134441,0
2012-07-31,78.794,79.022,77.551,77.77,3897201,0
2012-08-01,78.369,79.45,78.35,78.488,2963101,0
2012-08-02,78.097,79.905,77.841,79.366,3941503,0
2012-08-03,80.076,80.267,78.907,79.059,3455860,0
2012-08-06,79.567,81.112,79.212,80.347,3161523,0
2012-08-07,80.249,81.502,80.241,80.484,2625743,0
2012-08-08,80.501,80.794,79.756,79.931,2490940,0
2012-08-09,80.367,81.246,80.158,80.493,3994221,0
2012-08-10,80.204,80.558,78.432,78.784,5399399,0
2012-08-13,78.469,79.512,78.331,78.93,3236448,0
2012-08-14,79.349,79.478,78.106,78.297,2625844,0
2012-08-15,78.297,79.296,78.297,78.698,3285959,0
2012-08-16,78.907,80.801,78.669,80.224,3535800,0
2012-08-17,80.52,80.52,79.584,79.811,2793974,0
2012-08-20,80.022,80.085,78.794,79.45,2287403,0
2012-08-21,79.567,80.695,79.123,79.649,2810447,0
2012-08-22,79.478,79.986,78.369,79.986,3178718,0
2012-08-23,79.504,79.678,77.732,77.959,2861671,0
2012-08-24,77.705,77.742,77.077,77.514,2743107,0
2012-08-27,77.823,78.822,77.531,78.233,2624546,0
2012-08-28,77.933,79.267,77.732,78.995,3525581,0
2012-08-29,79.203,79.94,78.532,79.687,2684476,0
2012-08-30,79.366,79.592,78.879,79.176,2486102,0
2012-08-31,79.576,79.858,78.722,79.123,2065403,0
2012-09-04,78.967,79.413,78.177,78.679,2462410,0
2012-09-05,78.452,79.83,78.432,79.522,2542785,0
2012-09-06,80.022,81.466,79.576,81.237,3247808,0
2012-09-07,81.294,81.656,80.729,81.193,2610615,0
2012-09-10,81.428,81.737,81.038,81.22,2093164,0
2012-09-11,81.211,81.585,80.686,81.294,2185332,0
2012-09-12,81.202,81.683,79.858,79.922,4714104,0
2012-09-13,79.986,81.747,79.986,81.656,2879359,0
2012-09-14,81.786,81.856,80.31,80.81,3750011,0
2012-09-17,80.451,81.402,79.722,80.912,3403052,0
2012-09-18,80.912,80.949,80.214,80.894,2295259,0
2012-09-19,82.211,83.337,81.884,82.802,5318430,0
2012-09-20,82.472,83.045,81.493,82.708,3898192,0
2012-09-21,83.199,83.52,82.3,82.582,4093850,0
2012-09-24,82.271,83.045,82.109,82.692,2752529,0
2012-09-25,83.018,83.256,82.157,82.157,3232510,0
2012-09-26,81.994,82.657,81.104,81.284,2766120,0
2012-09-27,82.413,83.362,81.947,82.982,3646097,0
2012-09-28,82.848,83.191,81.994,82.674,3176977,0
2012-10-01,83.302,83.428,81.975,82.101,3624091,0
2012-10-02,81.918,82.857,81.304,82.602,4360776,0
2012-10-03,81.093,81.903,79.869,80.798,7831165,0
2012-10-04,81.226,83.244,81.017,82.671,4254651,0
2012-10-05,83.043,84.075,82.798,83.144,3791640,0
2012-10-08,82.768,83.964,82.653,83.59,2555207,0
2012-10-09,83.398,84.092,82.522,82.55,3199469,0
2012-10-10,82.704,82.989,81.093,81.446,3839338,0
2012-10-11,81.877,82.086,80.515,80.709,3474534,0
2012-10-12,80.817,81.174,80.315,80.783,2275042,0
2012-10-15,81.2,81.894,80.992,81.339,2748834,0
2012-10-16,81.511,82.807,81.456,82.522,2311579,0
2012-10-17,82.284,82.834,80.717,81.748,4916554,0
2012-10-18,81.638,82.741,80.745,82.067,2639550,0
2012-10-19,81.511,82.067,80.399,80.892,4096737,0
2012-10-22,80.58,81.146,80.133,81.054,1956487,0
2012-10-23,80.061,80.08,78.772,79.286,2927711,0
2012-10-24,79.698,80.218,78.511,78.887,2281516,0
2012-10-25,79.314,79.679,78.375,78.887,1897949,0
2012-10-26,78.887,79.431,78.458,78.984,1913378,0
2012-10-31,79.698,80.133,78.027,78.502,2465454,0
2012-11-01,78.538,79.707,78.438,79.212,2357177,0
2012-11-02,79.86,79.898,78.145,78.318,2214019,0
2012-11-05,78.381,80.515,78.1,80.306,3762680,0
2012-11-06,80.389,82.039,79.979,81.129,2892421,0
2012-11-07,80.465,80.798,78.906,79.67,2525694,0
2012-11-08,79.496,80.28,78.502,78.738,1487777,0
2012-11-09,78.458,79.478,78.438,78.83,1575781,0
2012-11-12,79.131,79.843,77.982,78.073,1250512,0
2012-11-13,77.79,78.858,76.904,77.698,3383036,0
2012-11-14,77.516,77.908,76.257,76.468,3353771,0
2012-11-15,76.193,77.917,75.426,77.217,4151033,0
2012-11-16,77.508,78.229,76.941,77.735,3400529,0
2012-11-19,78.946,80.717,78.84,80.564,3843492,0
2012-11-20,80.488,81.493,80.315,81.382,3055942,0
2012-11-21,81.339,82.013,80.691,81.529,2296110,0
2012-11-23,81.63,82.741,81.502,82.616,1242203,0
2012-11-26,82.505,83.281,81.967,83.172,2893113,0
2012-11-27,83.3,83.894,82.768,82.824,2811201,0
2012-11-28,82.121,83.417,81.274,83.281,2624028,0
2012-11-29,83.728,84.823,83.426,83.982,2685164,0
2012-11-30,84,84.175,83.126,83.535,2472864,0
2012-12-03,83.772,84.357,81.191,81.568,3174072,0
2012-12-04,81.2,81.839,80.774,81.357,3003544,0
2012-12-05,81.466,82.313,81.084,81.72,2187594,0
2012-12-06,81.748,82.094,81.146,82.057,1927080,0
2012-12-07,82.258,83.126,82.15,82.713,2485754,0
2012-12-10,82.713,82.995,82.359,82.587,1728932,0
2012-12-11,82.495,83.189,82.351,83.062,2336403,0
2012-12-12,83.162,83.436,81.63,81.857,2934961,0
2012-12-13,82.094,82.644,81.255,81.63,2185500,0
2012-12-14,81.312,82.086,81.154,81.293,1994351,0
2012-12-17,81.757,82.778,81.585,82.698,2170285,0
2012-12-18,82.952,84.576,82.751,84,3239619,0
2012-12-19,83.954,84.366,83.608,83.617,2236467,0
2012-12-20,83.502,84.43,82.952,84.404,2747040,0
2012-12-21,83.855,84.694,83.626,84.413,4057144,0
2012-12-24,82.944,84.947,82.906,84.64,1154536,0
2012-12-26,84.823,86.128,84.548,85.825,2472909,0
2012-12-27,85.927,86.081,84.595,85.724,3081179,0
2012-12-28,85.166,85.816,84.823,84.896,1658828,0
2012-12-31,84.776,86.427,84.613,86.327,2551061,0
2013-01-02,87.496,88.254,87.2,88.044,3461027,0
2013-01-03,87.943,88.556,87.027,87.304,2470881,0
2013-01-04,87.504,88.539,87.156,88.006,2363500,0
2013-01-07,87.586,88.006,86.991,87.852,2519385,0
2013-01-08,90.954,91.559,89.775,90.195,8098465,0
2013-01-09,89.709,91.461,89.5,91.184,5312913,0
2013-01-10,91.615,91.625,90.261,91.084,3966855,0
2013-01-11,91.137,92.139,90.661,91.644,3356315,0
2013-01-14,91.908,92.476,91.559,92.111,3137860,0
2013-01-15,91.688,93.105,91.55,92.885,3071306,0
2013-01-16,92.838,93.667,92.838,93.316,3484062,0
2013-01-17,93.667,93.667,92.738,92.774,2971008,0
2013-01-18,93.004,93.836,92.55,93.836,3021084,0
2013-01-22,93.438,94.167,93.287,93.778,2731450,0
2013-01-23,93.418,94.786,93.393,94.393,2608429,0
2013-01-24,94.318,95.398,94.062,94.891,3077794,0
2013-01-25,95.179,95.301,94.318,94.736,2407247,0
2013-01-28,94.96,94.96,93.919,94.175,2433743,0
2013-01-29,94.081,94.63,93.522,94.222,2249630,0
2013-01-30,94.071,94.882,93.816,94.071,1874832,0
2013-01-31,92.929,94.299,92.485,92.801,2832969,0
2013-02-01,93.695,94.536,93.316,93.647,2185399,0
2013-02-04,93.013,93.269,92.329,92.792,2568711,0
2013-02-05,93.364,93.856,93.192,93.418,1829399,0
2013-02-06,92.985,93.428,92.702,93.134,2270568,0
2013-02-07,92.755,92.939,91.129,92.091,3077887,0
2013-02-08,92.304,93.004,91.662,92.624,3352117,0
2013-02-11,93.234,93.638,92.383,93.504,2360612,0
2013-02-12,93.114,93.418,92.485,93.192,1674277,0
2013-02-13,93.402,94.185,93.307,94.138,1927117,0
2013-02-14,93.587,93.667,92.894,93.402,2178282,0
2013-02-15,92.949,94.804,92.939,94.796,3360121,0
2013-02-19,93.816,94.517,93.234,93.307,3119167,0
2013-02-20,93.541,93.587,89.883,90.342,6906758,0
2013-02-21,90.195,91.312,89.646,90.388,3730001,0
2013-02-22,90.608,91.559,89.95,91.55,2861791,0
2013-02-25,91.742,92.054,89.747,89.821,2797244,0
2013-02-26,90.289,91.093,89.812,90.838,2392620,0
2013-02-27,90.838,92.227,90.691,91.935,2784210,0
2013-02-28,92.129,93.023,91.732,92.513,2367173,0
2013-03-01,92.026,93.402,91.559,93.088,2111413,0
2013-03-04,92.858,93.088,91.962,93.051,2008589,0
2013-03-05,93.402,94.776,93.393,94.109,2268275,0
2013-03-06,94.498,94.688,93.013,93.667,2062353,0
2013-03-07,93.721,94.668,93.721,94.232,1592238,0
2013-03-08,94.318,94.776,93.759,94.639,1801083,0
2013-03-11,94.45,95.505,94.071,95.427,1738841,0
2013-03-12,95.036,95.14,94.393,94.668,2030183,0
2013-03-13,94.868,95.765,94.595,94.911,1937552,0
2013-03-14,94.96,95.495,94.96,95.311,1749419,0
2013-03-15,94.911,96.117,94.766,95.445,3679315,0
2013-03-18,94.698,94.82,93.788,93.986,1709744,0
2013-03-19,94.004,94.318,92.56,93.676,2183233,0
2013-03-20,94.27,94.882,94.033,94.433,1971087,0
2013-03-21,94.071,94.242,92.476,92.532,2148896,0
2013-03-22,92.868,93.097,92.43,92.774,1861545,0
2013-03-25,92.72,92.91,90.581,91.02,3158933,0
2013-03-26,92.035,95.179,91.79,95.036,4167331,0
2013-03-27,94.383,96.884,94.222,96.252,4712857,0
2013-03-28,96.415,96.914,95.699,96.738,3030132,0
2013-04-01,96.738,97.614,96.425,96.884,2823107,0
2013-04-02,97.068,97.302,94.517,95.217,3776171,0
2013-04-03,97.078,97.819,95.14,96.049,5763718,0
2013-04-04,96.339,98.56,95.919,97.175,3561623,0
2013-04-05,96.127,96.738,95.919,96.588,4543537,0
2013-04-08,96.474,97.039,96.262,96.691,3003398,0
2013-04-09,96.826,97.682,96.474,96.738,2394743,0
2013-04-10,96.826,97.292,96.494,97.098,1858693,0
2013-04-11,97.108,98.511,96.797,98.431,3084669,0
2013-04-12,98.323,98.569,96.212,96.923,2554428,0
2013-04-15,96.291,96.291,94.433,94.756,4514487,0
2013-04-16,95.765,96.962,95.398,96.836,2617031,0
2013-04-17,96.02,96.202,95.247,95.379,3207958,0
2013-04-18,95.602,95.651,93.307,93.856,2948946,0
2013-04-19,94.374,95.311,94.119,94.868,2333972,0
2013-04-22,94.997,95.417,94.175,95.063,1894168,0
2013-04-23,95.217,95.574,93.806,95.34,2360201,0
2013-04-24,95.735,96.415,95.111,95.727,1828358,0
2013-04-25,96.242,97.839,96.04,97.341,2907258,0
2013-04-26,97.195,97.672,96.107,96.193,1533163,0
2013-04-29,96.56,98.045,96.282,97.869,1895131,0
2013-04-30,97.869,98.323,97.058,98.185,2275191,0
2013-05-01,97.907,98.035,96.154,96.212,2039934,0
2013-05-02,96.375,97.604,95.735,97.506,2038527,0
2013-05-03,98.204,99.006,97.663,98.599,1906236,0
2013-05-06,98.501,98.976,97.985,98.521,1372883,0
2013-05-07,98.619,99.32,97.976,99.121,1691473,0
2013-05-08,98.967,99.54,98.185,99.51,2777074,0
2013-05-09,99.56,99.84,98.451,98.758,1708763,0
2013-05-10,98.877,99.55,98.729,99.37,1639584,0
2013-05-13,99.035,99.27,98.045,98.194,2156164,0
2013-05-14,98.392,99.231,97.789,98.927,2951731,0
2013-05-15,98.877,100.46,98.758,100.37,2015178,0
2013-05-16,99.95,100.18,98.837,98.947,1717905,0
2013-05-17,99.3,100.29,99.111,99.59,3273924,0
2013-05-20,99.64,99.97,99.3,99.53,2273054,0
2013-05-21,99.62,99.62,97.897,97.956,2795435,0
2013-05-22,97.839,97.897,95.102,95.611,3832963,0
2013-05-23,95.007,97.282,94.941,96.484,3062562,0
2013-05-24,96.04,96.531,95.427,96.33,1975274,0
2013-05-28,96.836,97.233,96.137,97.012,3659100,0
2013-05-29,97.029,97.282,94.969,96.894,3292933,0
2013-05-30,96.193,96.992,96.163,96.465,2000498,0
2013-05-31,96.049,96.069,92.487,92.487,5807710,0
2013-06-03,92.289,93.901,91.955,93.816,4445054,0
2013-06-04,94.033,94.318,92.885,93.846,3586477,0
2013-06-05,93.418,93.504,90.458,90.9,4544733,0
2013-06-06,91.102,91.846,89.19,90.724,3775255,0
2013-06-07,91.734,93.695,91.47,93.418,4455808,0
2013-06-10,96.494,98.132,96.137,97.643,6133414,0
2013-06-11,96.405,96.691,95.159,96.049,3705796,0
2013-06-12,96.612,97.195,95.036,95.072,2442699,0
2013-06-13,95.007,96.923,94.279,96.914,3049867,0
2013-06-14,97.302,97.839,96.622,97.078,2459058,0
2013-06-17,98.045,98.165,95.689,96.32,2820501,0
2013-06-18,96.494,97.233,95.708,97.078,1713389,0
2013-06-19,97.068,97.71,96.622,97.302,3267022,0
2013-06-20,96.349,96.884,94.848,95.063,3323807,0
2013-06-21,95.947,96.04,94.033,94.839,4339478,0
2013-06-24,93.344,94.289,92.351,93.457,2448789,0
2013-06-25,94.403,94.668,93.042,93.182,2941435,0
2013-06-26,93.418,93.986,91.191,92.672,4451705,0
2013-06-27,92.975,92.975,90.605,90.75,3539233,0
2013-06-28,90.906,91.707,90.304,91.143,4281849,0
2013-07-01,91.165,91.542,88.913,89.114,4689705,0
2013-07-02,89.058,90.863,89.03,90.8,5008290,0
2013-07-03,89.989,90.762,89.72,90.309,1472763,0
2013-07-05,90.873,91.371,90.623,91.067,1996541,0
2013-07-08,91.224,91.677,91.042,91.51,3085224,0
2013-07-09,92.139,93.816,91.907,93.541,4386914,0
2013-07-10,93.418,94.185,93.088,93.628,2631695,0
2013-07-11,94.649,95.525,94.364,95.33,2232066,0
2013-07-12,95.169,95.427,94.279,94.978,2533062,0
2013-07-15,95.207,95.679,94.441,95.263,2604352,0
2013-07-16,95.36,95.487,93.541,93.712,2961544,0
2013-07-17,94.109,95.427,93.882,94.969,2594913,0
2013-07-18,95.045,95.301,94.393,95.045,1898208,0
2013-07-19,95.016,96.117,94.698,96.098,2325955,0
2013-07-22,95.947,96.375,95.755,95.882,1615787,0
2013-07-23,96.079,96.7,95.487,95.852,1846173,0
2013-07-24,94.698,94.891,93.712,93.864,3421407,0
2013-07-25,92.615,94.033,92.257,92.91,3564204,0
2013-07-26,92.809,93.051,92.219,92.728,3976903,0
2013-07-29,92.517,93.986,92.314,93.695,3890848,0
2013-07-30,92.488,93.042,92.035,92.653,4559112,0
2013-07-31,93.124,93.162,91.104,91.13,3707515,0
2013-08-01,91.824,92.433,89.786,89.832,4605611,0
2013-08-02,89.953,90.505,89.663,89.913,3669299,0
2013-08-05,90.116,90.154,89.398,89.72,2763063,0
2013-08-06,89.138,89.296,87.376,87.663,6433257,0
2013-08-07,87.717,88.124,87.525,87.643,4550429,0
2013-08-08,88.115,90.246,87.875,89.805,3961320,0
2013-08-09,89.602,90.303,88.327,88.797,2907691,0
2013-08-12,88.208,88.632,87.238,88.272,3203139,0
2013-08-13,88.846,90.107,88.594,89.583,2783740,0
2013-08-14,89.682,90.284,89.389,89.508,2379725,0
2013-08-15,88.706,90.57,88.558,90.458,3902024,0
2013-08-16,89.998,90.008,87.551,87.635,3521031,0
2013-08-19,87.71,88.751,87.57,87.902,2587370,0
2013-08-20,87.958,88.724,87.431,88.456,2301762,0
2013-08-21,88.16,88.909,87.349,87.47,2564703,0
2013-08-22,87.875,89.03,86.72,88.797,2699497,0
2013-08-23,89.269,89.312,88.337,88.768,2630623,0
2013-08-26,89.553,91.935,89.553,90.09,3541663,0
2013-08-27,90.439,90.495,89.766,89.961,3150757,0
2013-08-28,89.998,90.328,89.167,89.602,2115314,0
2013-08-29,89.508,90.642,88.826,89.72,2599717,0
2013-08-30,90.062,91.219,90.053,90.653,2351870,0
2013-09-03,91.42,92.569,91.383,91.505,4938305,0
2013-09-04,91.46,93.144,91.188,93.088,3497478,0
2013-09-05,92.994,93.695,92.366,93.638,3935512,0
2013-09-06,93.957,94.212,92.156,92.156,2648101,0
2013-09-09,93.061,94.128,92.738,94.119,2567420,0
2013-09-10,94.566,94.997,94.024,94.786,3080171,0
2013-09-11,95.016,95.188,94.232,94.969,2441926,0
2013-09-12,94.746,95.072,94.508,95.007,1992099,0
2013-09-13,95.111,96.874,94.649,96.127,3258579,0
2013-09-16,97.108,97.546,96.531,97.506,3518657,0
2013-09-17,97.429,97.429,96.069,96.339,2350183,0
2013-09-18,96.385,99.26,96.202,98.976,3476545,0
2013-09-19,98.927,99.38,98.274,98.599,1793142,0
2013-09-20,98.827,99.051,97.653,97.839,2905820,0
2013-09-23,97.419,98.204,97.321,97.409,1775163,0
2013-09-24,97.653,98.185,97.165,97.243,1678195,0
2013-09-25,97.098,97.789,96.904,97.136,2009960,0
2013-09-26,97.546,97.966,96.923,97.926,1914768,0
2013-09-27,97.546,98.234,97.282,97.419,2054962,0
2013-09-30,96.865,97.419,96.349,96.661,2634344,0
2013-10-01,96.173,97.302,95.016,97.302,2768025,0
2013-10-02,95.092,97.002,94.279,96.365,5967108,0
2013-10-03,95.852,97.71,95.833,97.506,4860734,0
2013-10-04,97.439,98.362,96.923,97.849,3323949,0
2013-10-07,97.108,98.372,96.952,96.972,2233787,0
2013-10-08,96.768,96.923,95.525,95.611,3799737,0
2013-10-09,95.99,96.874,95.631,95.927,3727521,0
2013-10-10,96.806,97.69,96.521,97.419,2987960,0
2013-10-11,97.029,98.778,96.992,98.749,3620192,0
2013-10-14,98.185,99.201,98.065,98.837,1902165,0
2013-10-15,98.224,98.304,97.068,97.185,1873133,0
2013-10-16,97.643,98.55,97.039,97.575,2507785,0
2013-10-17,97.36,98.343,97.351,97.819,3118477,0
2013-10-18,98.025,98.501,97.506,97.956,4165814,0
2013-10-21,98.015,98.274,97.556,98.254,3052225,0
2013-10-22,98.56,100,98.025,99.55,2671077,0
2013-10-23,99.54,100.17,98.847,99.69,2211090,0
2013-10-24,99.45,99.75,98.294,99.4,1989825,0
2013-10-25,99.26,100.14,98.739,100.04,2458357,0
2013-10-28,100.2,100.8,99.84,100.24,1709714,0
2013-10-29,100.02,100.33,98.639,98.778,2275137,0
2013-10-30,98.758,99.111,97.38,98.165,2695348,0
2013-10-31,98.531,99.131,97.516,97.516,2622916,0
2013-11-01,97.36,97.624,96.652,97.39,2485905,0
2013-11-04,97.556,97.604,95.872,96.01,3814279,0
2013-11-05,95.882,96.117,95.291,95.621,3915539,0
2013-11-06,95.862,96.652,95.478,96.588,3307899,0
2013-11-07,96.923,97.36,96.262,96.339,4067068,0
2013-11-08,96.349,99.479,96.127,99.33,4781856,0
2013-11-11,99.469,99.61,98.589,98.669,2588448,0
2013-11-12,98.224,100.92,98.224,100.51,4554844,0
2013-11-13,99.89,101.87,99.79,101.87,3711165,0
2013-11-14,101.75,102.7,101.37,102.33,2925385,0
2013-11-15,102.11,103.11,102.1,102.88,3385888,0
2013-11-18,102.88,103.37,102.3,102.59,2931094,0
2013-11-19,102.28,102.54,101.52,102.31,2472920,0
2013-11-20,101.86,102.75,100.99,101.8,3343801,0
2013-11-21,102.47,103.76,101.82,103.68,3242000,0
2013-11-22,103.58,105.69,103.29,105.47,3878094,0
2013-11-25,105.33,105.85,104.79,105.05,2624997,0
2013-11-26,105.13,105.55,104.17,105.52,2779773,0
2013-11-27,105.44,105.92,104.96,105.5,1430435,0
2013-11-29,106.22,106.47,105.15,105.38,907046,0
2013-12-02,105.36,106.12,104.81,104.94,2135005,0
2013-12-03,104.88,104.98,103.32,103.76,2284127,0
2013-12-04,103.82,104.93,103.13,104.26,1876621,0
2013-12-05,104.13,104.16,102.68,103.19,2545814,0
2013-12-06,103.76,104.32,102.55,103.53,1601327,0
2013-12-09,103.53,103.81,103.23,103.43,1660312,0
2013-12-10,103.07,104.26,102.6,103.53,2137662,0
2013-12-11,102.73,104.17,102.31,102.51,2362932,0
2013-12-12,102.27,103.11,101.92,102.14,2141609,0
2013-12-13,103.03,103.24,101.96,102.5,2282534,0
2013-12-16,102.78,103.74,102.66,102.79,1869169,0
2013-12-17,102.86,104.16,102.86,104.13,2632240,0
2013-12-18,104.47,105.43,103.14,105.4,2794027,0
2013-12-19,105.51,106.09,105.11,105.84,2000173,0
2013-12-20,106.19,106.78,105.29,105.77,4424801,0
2013-12-23,106.19,106.74,105.65,106.53,1611914,0
2013-12-24,106.49,106.9,106.11,106.88,661326,0
2013-12-26,106.71,107.58,105.59,107.23,1196554,0
2013-12-27,107.2,107.59,107.03,107.29,952362,0
2013-12-30,107.55,108.29,107.09,107.68,1120186,0
2013-12-31,107.74,108.61,107.45,108.36,1445893,0
2014-01-02,107.99,109.27,107.85,108.14,2878965,0
2014-01-03,107.86,108.61,106.97,108.18,1827062,0
2014-01-06,108.2,108.78,106.88,107.16,2386523,0
2014-01-07,106.56,106.56,104.48,104.89,6095765,0
2014-01-08,106.14,108.61,105.65,107.15,6066347,0
2014-01-09,107.02,107.22,103.23,104.05,4604712,0
2014-01-10,104.53,105.46,103.92,105.12,3550610,0
2014-01-13,104.71,105.25,103.49,103.6,2232610,0
2014-01-14,104,104.99,103.65,104.69,2601202,0
2014-01-15,104.76,105.76,104.66,105.06,2645158,0
2014-01-16,104.86,105.04,104.48,104.77,1502200,0
2014-01-17,105.05,105.17,104.23,105.17,2324601,0
2014-01-21,105.52,106.34,105.13,105.54,3223533,0
2014-01-22,105.35,105.5,102.45,103.03,3323373,0
2014-01-23,102.38,102.44,100.06,101.2,3947285,0
2014-01-24,100.17,101.45,100.05,100.37,3929506,0
2014-01-27,100.29,101.09,100.03,100.03,2809586,0
2014-01-28,100.33,100.9,99.9,100.45,2464898,0
2014-01-29,100.95,100.95,98.847,99.479,3734359,0
2014-01-30,99.78,100.03,98.629,99.73,3280869,0
2014-01-31,98.827,99.52,98.304,99.071,3330430,0
2014-02-03,99.201,99.83,96.788,97.282,3875170,0
2014-02-04,97.633,99.35,97.496,99.171,3068418,0
2014-02-05,98.659,99.92,97.282,99.63,3345635,0
2014-02-06,99.59,100.78,99.38,100.68,2164975,0
2014-02-07,100.59,103.06,100.47,102.98,3259115,0
2014-02-10,102.8,103.91,102.34,103.53,3674363,0
2014-02-11,103.62,104.11,102.88,103.47,3573053,0
2014-02-12,103.1,103.4,101.66,101.74,3295733,0
2014-02-13,101.6,103.14,101.13,102.18,2957167,0
2014-02-14,102.04,102.51,101.62,101.81,3309023,0
2014-02-18,102.05,102.47,100.76,102.31,2379543,0
2014-02-19,102.86,102.86,101.55,101.55,3883454,0
2014-02-20,101.9,103.04,101.53,102.93,3268485,0
2014-02-21,102.81,105.01,102.78,104.55,3649144,0
2014-02-24,104.26,104.46,101.25,101.34,4574920,0
2014-02-25,101.45,102.1,100.97,101.09,2538710,0
2014-02-26,101.41,101.59,100.39,101.38,2762451,0
2014-02-27,101.12,101.93,100.94,101.25,2878044,0
2014-02-28,101.42,102.92,100.97,102.31,3412470,0
2014-03-03,101.82,104.16,101.58,103.34,3294073,0
2014-03-04,104.03,105.56,103.35,105.3,3305649,0
2014-03-05,104.87,105.4,104.36,104.98,3595472,0
2014-03-06,105.48,106.02,105.13,105.78,1812432,0
2014-03-07,105.89,106.57,105.4,106.08,2793287,0
2014-03-10,105.65,106.03,104.86,105.64,2070801,0
2014-03-11,105.28,105.45,104.01,104.01,2616663,0
2014-03-12,103.83,104.88,102.38,104.71,3836316,0
2014-03-13,105.05,106.05,103.86,104.11,3229658,0
2014-03-14,105.11,105.7,104.18,105.27,2664336,0
2014-03-17,105.63,106.76,105.63,105.94,2054978,0
2014-03-18,106.03,106.44,105.86,106.29,1718542,0
2014-03-19,106.11,106.27,104.26,104.95,1808358,0
2014-03-20,105.06,106.05,104.54,106.03,2056879,0
2014-03-21,106.9,106.95,104.92,105.34,4801475,0
2014-03-24,105.8,106.23,104.82,104.83,2659623,0
2014-03-25,105.15,106.16,104.93,105.22,3196846,0
2014-03-26,105.54,106.28,103.85,103.88,2317611,0
2014-03-27,103.88,104.38,102.93,103.02,2189277,0
2014-03-28,103.16,104.66,102.82,104.45,1484257,0
2014-03-31,105.13,105.96,103.94,105.81,1956685,0
2014-04-01,105.85,106.45,104.79,106.02,3434479,0
2014-04-02,106.36,108.25,104.21,106.8,5547569,0
2014-04-03,109.02,109.66,108.25,109.25,5529790,0
2014-04-04,109.21,109.6,106.27,106.66,4534707,0
2014-04-07,106.45,107.01,104.55,104.82,3566189,0
2014-04-08,104.97,105.83,104.26,105.38,3703693,0
2014-04-09,105.32,107.45,105.32,107.42,2999722,0
2014-04-10,107.17,107.29,104.86,105.03,2965536,0
2014-04-11,104.76,105.19,103.45,103.52,3986157,0
2014-04-14,104.23,104.41,102.42,102.94,4171726,0
2014-04-15,102.97,103.69,102.09,103.26,3996864,0
2014-04-16,103.82,105.66,103.47,105.01,4550994,0
2014-04-17,104.78,105.6,104.55,105.43,3081334,0
2014-04-21,105.22,105.53,104.78,105.22,2672622,0
2014-04-22,105.02,105.36,104.46,104.48,2718251,0
2014-04-23,104.39,104.92,104.39,104.65,2576675,0
2014-04-24,104.92,105.36,103.22,103.23,3031959,0
2014-04-25,103.2,103.73,102.11,102.38,3255969,0
2014-04-28,102.53,103.28,102.18,102.93,2578313,0
2014-04-29,103.2,104.15,102.91,103.1,2316631,0
2014-04-30,103,103.58,102.77,103.33,2303325,0
2014-05-01,103.06,103.33,102.38,102.9,2734265,0
2014-05-02,103.32,104.81,102.93,104.72,3288609,0
2014-05-05,103.95,107.34,103.95,107.2,4539894,0
2014-05-06,107.04,107.12,105.9,106.4,2735589,0
2014-05-07,106.88,108.31,106.38,108.2,2910434,0
2014-05-08,107.83,108.97,107.76,108.1,2622698,0
2014-05-09,108.2,108.37,107.33,107.97,1870932,0
2014-05-12,108.3,109.07,108.09,108.23,2875243,0
2014-05-13,108.25,109.47,107.81,109.13,2079459,0
2014-05-14,109.05,109.6,108.53,109.21,2165133,0
2014-05-15,108.75,109.21,107.35,107.72,2399527,0
2014-05-16,107.57,108.5,107.55,108.29,2309276,0
2014-05-19,108.09,108.89,108.09,108.44,1832875,0
2014-05-20,108.49,108.95,107.82,108.17,2206384,0
2014-05-21,108.44,109.15,107.89,109.03,2398620,0
2014-05-22,108.78,111.57,108.72,111.36,4902736,0
2014-05-23,111.64,112.24,111.47,111.94,2327197,0
2014-05-27,112.01,112.48,111.77,112.19,2177016,0
2014-05-28,112.24,113.65,112.2,112.27,2430598,0
2014-05-29,112.74,113.51,112.5,113.48,1617809,0
2014-05-30,113.15,113.87,112.93,113.74,2715810,0
2014-06-02,113.83,114.64,113.69,114.24,2598301,0
2014-06-03,113.22,114.17,112.43,113.12,3241432,0
2014-06-04,113.12,113.64,112.76,113.21,1533950,0
2014-06-05,113.42,114.34,112.5,113.84,2282154,0
2014-06-06,113.87,113.88,113.2,113.62,2157062,0
2014-06-09,113.51,114.19,113.02,113.26,2537432,0
2014-06-10,112.93,113.56,112.44,113.26,1882724,0
2014-06-11,112.95,113.63,112.56,112.71,2200368,0
2014-06-12,112.8,113.79,112.57,112.84,2729446,0
2014-06-13,113.01,113.01,111.32,111.71,2144689,0
2014-06-16,111.71,111.83,110.59,111.66,2589048,0
2014-06-17,111.48,112.08,111,112.01,1968279,0
2014-06-18,112.02,113.37,111.81,113.27,2074195,0
2014-06-19,113.89,113.9,112.85,113.67,1847737,0
2014-06-20,113.86,114.38,113.41,113.95,2676602,0
2014-06-23,114.01,115.74,113.29,113.97,3762827,0
2014-06-24,114.02,114.61,112.58,112.6,2609254,0
2014-06-25,117.73,120.22,117.61,118.3,12901803,0
2014-06-26,118.53,119.34,117.14,117.78,5300241,0
2014-06-27,116.96,117.59,116.55,116.68,4194704,0
2014-06-30,116.08,116.71,115.78,116.43,4218437,0
2014-07-01,116.62,117.14,116.15,116.42,3535586,0
2014-07-02,116.79,119.4,116.79,118.5,9418340,0
2014-07-03,118.52,118.82,117.85,118.49,1506270,0
2014-07-07,118.05,118.6,117.17,117.3,3358451,0
2014-07-08,117.07,117.33,116.26,116.67,2754447,0
2014-07-09,116.72,117.02,115.41,115.65,3371838,0
2014-07-10,114.83,115.25,114.23,114.8,4197561,0
2014-07-11,114.68,114.8,112.95,113.23,3620115,0
2014-07-14,113.5,113.84,112.21,112.4,4150205,0
2014-07-15,112.72,113.5,112.12,112.38,6333086,0
2014-07-16,113.35,113.61,112.29,112.58,4645090,0
2014-07-17,112.17,112.96,111.8,112.01,3801936,0
2014-07-18,112.4,112.95,112.18,112.38,3323065,0
2014-07-21,111.83,112.23,111.3,111.43,3057594,0
2014-07-22,111.69,112.41,111.15,111.24,3794758,0
2014-07-23,110.84,111.26,108.8,108.91,7795236,0
2014-07-24,109.03,109.12,108.35,108.83,6041533,0
2014-07-25,108.69,109.47,108.29,108.44,4172807,0
2014-07-28,108.44,108.85,107.45,107.69,4452974,0
2014-07-29,107.72,108.24,106.7,107.16,3858243,0
2014-07-30,107.66,108.24,107.06,107.14,4624016,0
2014-07-31,106.56,107.32,105.94,105.94,3955455,0
2014-08-01,105.05,106.75,105.01,106.38,4491194,0
2014-08-04,106.54,107.87,105.73,107.63,4847132,0
2014-08-05,106.99,108.08,106.86,107.72,5512980,0
2014-08-06,107.49,108.81,107.45,108.69,4595157,0
2014-08-07,109.01,109.31,107.65,107.87,3689549,0
2014-08-08,108.03,108.48,107.34,108.14,3201800,0
2014-08-11,108.12,109.04,107.88,108.1,3425040,0
2014-08-12,108.04,108.61,107.43,108.36,2843254,0
2014-08-13,108.39,109.6,108.01,109.47,2713130,0
2014-08-14,109.41,110,109.37,109.66,3243555,0
2014-08-15,109.9,111.62,109.65,111.46,5286522,0
2014-08-18,112.43,112.5,111.69,111.87,4806902,0
2014-08-19,111.86,112.54,111.69,112.23,2531290,0
2014-08-20,112.31,113.33,112.07,113.25,3927663,0
2014-08-21,113.56,113.56,110.06,110.19,7269550,0
2014-08-22,110.52,110.64,109.13,109.23,3699306,0
2014-08-25,109.71,110.15,109.07,110.05,3032198,0
2014-08-26,110.39,110.44,109.6,109.71,3043459,0
2014-08-27,109.75,110.15,108.25,108.61,4886016,0
2014-08-28,108.37,108.58,107.64,108.41,3869510,0
2014-08-29,108.67,109.15,108.12,108.3,3276320,0
2014-09-02,108.55,108.57,107.34,107.66,3514649,0
2014-09-03,108.11,108.58,107.9,108.01,2378232,0
2014-09-04,107.65,108.04,106.07,106.42,4292081,0
2014-09-05,106.36,107.18,105.89,107.02,2984822,0
2014-09-08,107.02,107.55,106.78,107.41,2778304,0
2014-09-09,106.89,107.62,106.82,107.19,2027502,0
2014-09-10,106.53,106.62,103.99,105.86,9519447,0
2014-09-11,105.68,107.01,105.66,106.41,3580973,0
2014-09-12,106.22,106.57,105.49,105.9,2842448,0
2014-09-15,105.98,106.52,105.43,105.99,3091174,0
2014-09-16,106.09,106.75,105.62,106.69,4407519,0
2014-09-17,106.8,107.24,106.1,106.48,4425058,0
2014-09-18,107.64,108.19,107.04,108.16,6431873,0
2014-09-19,108.65,108.97,107.48,107.83,4973829,0
2014-09-22,107.42,108.4,107.39,107.96,3575368,0
2014-09-23,107.93,108.38,107.28,107.31,3007518,0
2014-09-24,107.58,108.18,107.58,108.04,4164106,0
2014-09-25,107.72,107.72,105.98,106.06,3923406,0
2014-09-26,105.81,106.2,105.19,105.92,4656949,0
2014-09-29,105.46,106.37,105,105.79,3525314,0
2014-09-30,105.64,106.08,105.22,105.38,3666004,0
2014-10-01,104.7,104.9,103.43,103.76,4687310,0
2014-10-02,103.54,103.98,102.43,103.2,5703864,0
2014-10-03,103.84,103.84,102.63,102.85,4361915,0
2014-10-06,103.03,103.93,102.93,103.46,5513272,0
2014-10-07,103.28,103.45,101.17,101.38,7628062,0
2014-10-08,100.5,103.57,99.499,103.24,8356956,0
2014-10-09,102.05,103.8,101.21,101.33,7018306,0
2014-10-10,101.1,102.22,100.42,100.42,4650462,0
2014-10-13,100.5,101.37,99.61,99.64,4462236,0
2014-10-14,99.93,102.33,99.93,101.5,5626475,0
2014-10-15,100.58,102.95,99.79,102.4,8789719,0
2014-10-16,100.89,104.53,100.87,104.12,7615988,0
2014-10-17,104.83,105.15,103.79,104.7,4842040,0
2014-10-20,104.76,106.14,104.48,105.99,4220399,0
2014-10-21,106.3,107.12,105.65,106.84,3058833,0
2014-10-22,107.53,108.06,106.77,106.77,4452264,0
2014-10-23,108.08,108.08,105.92,106.14,5553129,0
2014-10-24,106.03,106.84,105.78,106.57,3291834,0
2014-10-27,105.96,106.44,105.5,106.15,5169063,0
2014-10-28,106.57,107.26,106.26,106.77,2464185,0
2014-10-29,106.81,107.46,105.07,105.55,7501650,0
2014-10-30,105.24,108.64,105.24,106.98,4009592,0
2014-10-31,107.82,108.45,107.43,108.22,4478975,0
2014-11-03,108.43,108.74,106.72,107.2,3640310,0
2014-11-04,106.78,107.43,106.17,106.68,3531820,0
2014-11-05,107.12,107.52,106.54,107.09,3711666,0
2014-11-06,107.51,108,107.16,107.75,3320190,0
2014-11-07,108.05,108.6,107.05,107.68,11516914,0
2014-11-10,107.79,110.2,107.74,109.98,5581253,0
2014-11-11,109.8,111.37,109.8,111.32,5589691,0
2014-11-12,111.26,112.43,110.83,111.95,4639502,0
2014-11-13,111.72,112.93,111.68,112.41,4058972,0
2014-11-14,112.06,112.62,111.64,111.94,3007225,0
2014-11-17,111.65,112.14,111.23,111.39,3257653,0
2014-11-18,111.71,112.72,111.49,112.27,2892518,0
2014-11-19,112.1,112.7,111.8,112.5,2911087,0
2014-11-20,112.22,112.93,111.96,112.46,2232644,0
2014-11-21,113.68,113.99,113.07,113.68,2979351,0
2014-11-24,113.67,113.67,113.12,113.41,3149770,0
2014-11-25,112.99,113.86,112.39,112.41,2393389,0
2014-11-26,112.49,113.84,112.21,113.72,3649577,0
2014-11-28,113.41,113.84,112.58,112.81,1489672,0
2014-12-01,112.31,113.03,111.35,111.83,3460764,0
2014-12-02,110.04,112.25,109.97,111.8,3121377,0
2014-12-03,111.72,113.77,111.53,113.72,2914161,0
2014-12-04,113.36,114.11,112.94,113.93,2164300,0
2014-12-05,114.13,114.37,113.59,113.72,1786674,0
2014-12-08,113.62,113.62,112.55,112.92,2736269,0
2014-12-09,112.36,113.56,112.19,113.19,1832129,0
2014-12-10,113.57,113.69,111.94,112.29,2539080,0
2014-12-11,112.39,114.05,112.35,112.97,2979614,0
2014-12-12,112.32,112.41,110.96,110.97,3752563,0
2014-12-15,111.76,112.18,110.11,110.83,3215158,0
2014-12-16,110.05,111.46,109.33,109.72,3889488,0
2014-12-17,110.26,111.96,109.93,111.41,2867287,0
2014-12-18,112.9,113.01,111.22,112.53,3870670,0
2014-12-19,112.79,115.05,112.79,113.96,8432460,0
2014-12-22,114.36,115.08,114.3,114.83,3492672,0
2014-12-23,114.43,115.69,114.36,115.41,2949459,0
2014-12-24,114.79,114.86,113.82,113.82,1509505,0
2014-12-26,113.92,114.57,113.45,114.26,1895758,0
2014-12-29,113.91,114.65,113.82,114.27,2588488,0
2014-12-30,114.01,114.43,113.34,113.95,2302585,0
2014-12-31,114.04,114.24,112.34,112.41,2356401,0
2015-01-02,112.47,113.25,111.64,112.66,2963164,0
2015-01-05,111.82,112.26,109.8,110.38,3384804,0
2015-01-06,110.55,111.12,109.07,109.38,4948320,0
2015-01-07,109.86,112.32,108.82,110.75,5209101,0
2015-01-08,112.45,113,111.65,112.62,4067870,0
2015-01-09,112.95,113.6,112.41,112.48,3952776,0
2015-01-12,112.44,113.17,111.46,112.97,3961159,0
2015-01-13,113.39,114.19,110.84,111.37,4367837,0
2015-01-14,110.22,111.81,109.9,111.03,3479897,0
2015-01-15,111.73,112.6,110.8,110.85,2696896,0
2015-01-16,110.86,111.34,109.88,111.11,3435002,0
2015-01-20,112.21,112.21,110.35,111.09,2528445,0
2015-01-21,111.18,112.42,110.73,111.76,2021965,0
2015-01-22,112.13,113.56,111.82,113.39,2877520,0
2015-01-23,112.92,113.37,111.87,111.92,1860296,0
2015-01-26,111.89,112.59,111.55,112.55,1904316,0
2015-01-27,111.75,112.87,111.55,112.08,2218847,0
2015-01-28,112.41,112.49,110.67,110.88,2351534,0
2015-01-29,110.88,112.41,110.8,111.95,3043706,0
2015-01-30,111.49,112.66,111.14,111.48,3940991,0
2015-02-02,112.01,112.55,110.8,112.32,2691590,0
2015-02-03,112.98,114.02,112.81,113.72,2983529,0
2015-02-04,113.19,113.54,112.19,112.5,2560092,0
2015-02-05,113.28,114.78,113.09,114.2,2501977,0
2015-02-06,114.26,114.26,113.35,113.6,2082679,0
2015-02-09,113.27,114.81,112.91,114.56,2444662,0
2015-02-10,115.35,115.39,113.93,114.78,1727477,0
2015-02-11,114.87,116.24,114.87,115.74,2732436,0
2015-02-12,116.33,116.4,115.28,116,2910268,0
2015-02-13,116.04,118.26,116.04,117.9,2923740,0
2015-02-17,117.76,118.41,117.07,117.79,1862562,0
2015-02-18,117.11,117.94,116.74,117.69,2155548,0
2015-02-19,117.48,118.82,117.1,118.53,3878920,0
2015-02-20,118.14,118.22,117.16,118.04,2960252,0
2015-02-23,117.82,117.93,117.33,117.69,1679559,0
2015-02-24,117.59,118.41,116.97,118.06,1990339,0
2015-02-25,118.36,119.05,117.31,117.38,2064364,0
2015-02-26,116.99,117.25,113.29,113.36,5296938,0
2015-02-27,113.28,114.58,112.98,113.79,5479929,0
2015-03-02,113.69,114.68,113.22,114.61,2069697,0
2015-03-03,114.32,114.93,113.21,113.58,2465202,0
2015-03-04,113,113.44,112.22,113.25,3102431,0
2015-03-05,113.39,113.39,112.2,112.69,3141906,0
2015-03-06,111.96,112.67,111.21,111.66,3183182,0
2015-03-09,111.63,112.64,111.49,111.86,2233634,0
2015-03-10,110.86,111.09,110,110.59,3023582,0
2015-03-11,110.48,111.38,110.42,110.46,2989717,0
2015-03-12,110.92,112.28,109.55,109.57,2371535,0
2015-03-13,111.17,111.39,109.44,110.42,3172597,0
2015-03-16,110.71,111.61,110.68,111.42,2973417,0
2015-03-17,110.61,111.11,110.04,110.4,2696659,0
2015-03-18,110.02,111.34,109.14,110.7,3829935,0
2015-03-19,109.76,110.33,108.86,109.03,3293459,0
2015-03-20,109.43,110.68,109.18,109.37,5501906,0
2015-03-23,107.96,108.92,105.77,107.24,8557452,0
2015-03-24,107.04,108.22,106.73,107.32,4791122,0
2015-03-25,107.47,107.93,106.21,106.22,3499945,0
2015-03-26,106.2,106.39,105.02,106.06,3793844,0
2015-03-27,106.29,106.99,105.87,106.51,2623847,0
2015-03-30,106.72,107.55,106.04,107.13,4117064,0
2015-03-31,107.01,107.64,106.51,106.8,3404645,0
2015-04-01,108.99,111.16,107.83,111,7725714,0
2015-04-02,110.77,110.92,109.44,110.36,4393694,0
2015-04-06,109.86,111.76,109.79,111.12,3365214,0
2015-04-07,111.42,112.21,111.18,111.84,2825652,0
2015-04-08,111.96,112.38,110.93,111.17,3040339,0
2015-04-09,111.42,113.42,110.94,113.23,3382566,0
2015-04-10,113.64,114.07,112.75,114.01,4114760,0
2015-04-13,114.37,114.51,113.38,113.4,2802395,0
2015-04-14,113.18,113.35,112.47,113.01,2050108,0
2015-04-15,113.25,113.81,113,113.27,1755553,0
2015-04-16,113,113.25,112.33,112.86,2211684,0
2015-04-17,112.32,112.59,110.46,110.75,2580892,0
2015-04-20,111.01,111.59,110.77,111.39,2136316,0
2015-04-21,111.32,111.72,110.67,111.3,1714601,0
2015-04-22,110.73,111.3,110.19,110.91,2140243,0
2015-04-23,110.84,111.73,110.48,111.49,2104168,0
2015-04-24,111.48,112.94,111.46,112.41,1918337,0
2015-04-27,112.41,112.79,111.63,111.7,1993628,0
2015-04-28,110.97,110.97,109.09,109.13,3673715,0
2015-04-29,108.68,109.57,108.51,109.13,3105565,0
2015-04-30,109.04,109.11,107.82,108.12,2360655,0
2015-05-01,111.87,112.61,109.92,112.39,8457979,0
2015-05-04,110.72,111.84,109.96,110,3612534,0
2015-05-05,110.03,111.17,110.02,110.7,2466559,0
2015-05-06,110.69,111.27,110.08,110.36,2074575,0
2015-05-07,110.07,113.22,109.46,113.05,3874403,0
2015-05-08,113.99,117.5,112.31,114.62,8464618,0
2015-05-11,114.33,114.77,111.65,111.97,5139340,0
2015-05-12,110.88,111.82,110.01,110.12,4035144,0
2015-05-13,110.53,112.51,110.03,112.21,3789609,0
2015-05-14,112.63,114.79,112.54,114.55,3967128,0
2015-05-15,114.18,114.73,113.76,114.65,3360475,0
2015-05-18,114.74,114.82,114.08,114.18,3082425,0
2015-05-19,113.95,114.48,113.22,113.79,2117796,0
2015-05-20,113.86,113.86,112.39,112.71,3066708,0
2015-05-21,112.76,114,112.55,113.87,2024187,0
2015-05-22,114.01,114.92,113.67,114.15,2806296,0
2015-05-26,113.51,113.53,111.89,111.91,2445812,0
2015-05-27,112.15,113.23,112,112.51,1955691,0
2015-05-28,112.14,113.87,112.14,112.55,2685752,0
2015-05-29,113.01,113.01,110.8,111.02,4424252,0
2015-06-01,111.39,111.48,110,110.67,2701607,0
2015-06-02,110.59,111.06,109.72,110.64,2030372,0
2015-06-03,110.91,111.14,109.62,109.84,3128326,0
2015-06-04,108.39,109.24,107.55,107.79,4381259,0
2015-06-05,107.99,108.59,107.42,108,2884062,0
2015-06-08,108.17,108.93,107.72,108.09,3084596,0
2015-06-09,108.05,108.6,107.18,107.75,3098511,0
2015-06-10,108.24,109.26,107.78,108.65,2155916,0
2015-06-11,108.64,109.57,108.37,109.21,1645659,0
2015-06-12,109.05,109.23,108.05,108.28,3025479,0
2015-06-15,107.3,107.64,106.6,106.75,2303434,0
2015-06-16,106.77,107.41,106.63,107.09,1400355,0
2015-06-17,107.52,107.88,106.49,107.37,1723441,0
2015-06-18,107.16,108.8,107.16,108.61,2424408,0
2015-06-19,108.15,108.39,106.83,106.89,4387476,0
2015-06-22,107.34,108.83,107.25,108.5,2825157,0
2015-06-23,108.3,108.86,106.9,107.03,3843475,0
2015-06-24,106.47,106.47,100.78,100.9,11902963,0
2015-06-25,101.37,102.82,100.55,101.83,5179385,0
2015-06-26,101.83,102.68,99.71,99.84,5114682,0
2015-06-29,98.827,100.08,97.879,98.015,3563534,0
2015-06-30,100.08,102.43,98.619,101.64,7911092,0
2015-07-01,101.83,102.81,101.74,102.65,5452769,0
2015-07-02,102.89,103.43,102.17,103.31,4156068,0
2015-07-06,102.65,103.01,102.03,102.69,4046994,0
2015-07-07,102.46,103,101.74,102.79,4629169,0
2015-07-08,102.23,103.23,100.66,101.05,2828533,0
2015-07-09,102.05,102.38,101.18,101.56,3613538,0
2015-07-10,102.97,103.98,102.02,103.74,3487373,0
2015-07-13,104.23,104.49,103.34,103.63,2801477,0
2015-07-14,103.48,103.63,102.53,102.79,2735542,0
2015-07-15,103.39,103.63,101.96,102.34,2880510,0
2015-07-16,102.69,103.28,102.31,102.81,1915894,0
2015-07-17,102.78,102.93,101.95,102.1,2956904,0
2015-07-20,101.95,102.26,101.34,102.02,2149667,0
2015-07-21,102.11,102.45,101.17,101.42,2450347,0
2015-07-22,101.35,101.69,100.12,100.45,2465134,0
2015-07-23,100.34,100.44,99.035,99.211,2294501,0
2015-07-24,99.051,99.211,97.71,98.084,3088838,0
2015-07-27,97.859,97.869,96.504,96.738,3547677,0
2015-07-28,96.923,97.049,95.33,96.894,5101849,0
2015-07-29,96.962,97.879,96.661,97.252,2386535,0
2015-07-30,97.409,98.411,97.214,98.234,2039543,0
2015-07-31,98.531,98.797,97.002,97.155,2287160,0
2015-08-03,96.962,98.025,96.942,97.526,3207135,0
2015-08-04,97.262,98.778,97.078,97.624,2118413,0
2015-08-05,98.382,98.847,97.624,97.985,1976827,0
2015-08-06,97.604,98.005,97.145,97.429,1642775,0
2015-08-07,97.321,97.565,96.282,96.54,1764662,0
2015-08-10,97.098,98.639,96.923,98.392,1832203,0
2015-08-11,97.829,97.879,97.002,97.76,2246019,0
2015-08-12,97.058,98.471,96.262,98.451,2985432,0
2015-08-13,98.372,99.006,97.799,98.521,2057792,0
2015-08-14,98.132,98.739,98.074,98.372,2927328,0
2015-08-17,98.304,98.986,98.045,98.639,2055485,0
2015-08-18,98.54,98.679,97.926,98.035,1870586,0
2015-08-19,97.614,98.531,96.836,97.594,3719570,0
2015-08-20,96.855,97.331,95.445,95.495,3516948,0
2015-08-21,95.256,95.35,92.823,92.937,4801273,0
2015-08-24,88.275,92.641,86.978,89.199,8290860,0
2015-08-25,91.661,92.24,85.186,85.262,7057282,0
2015-08-26,87.064,93.099,85.528,92.565,13109316,0
2015-08-27,93.92,94.852,92.604,93.824,7813654,0
2015-08-28,93.968,93.996,93.127,93.805,5126809,0
2015-08-31,93.519,93.776,92.727,93.107,4445422,0
2015-09-01,90.792,92.384,90.505,91.345,5203683,0
2015-09-02,92.24,92.719,91.051,92.69,2653914,0
2015-09-03,92.852,93.082,92.27,92.46,2747673,0
2015-09-04,91.154,92.049,90.677,91.297,2362671,0
2015-09-08,91.364,91.813,90.106,90.821,4264721,0
2015-09-09,90.086,91.231,88.246,88.904,6349675,0
2015-09-10,88.743,89.915,88.676,89.4,3414488,0
2015-09-11,88.514,88.877,87.797,88.189,4079298,0
2015-09-14,88.36,88.39,85.852,85.948,5433259,0
2015-09-15,86.339,86.872,85.852,86.654,3698573,0
2015-09-16,86.282,86.559,85.262,86.187,5186485,0
2015-09-17,86.225,87.008,85.719,85.911,5533709,0
2015-09-18,84.908,85.061,83.601,84.002,5509610,0
2015-09-21,84.347,84.586,83.382,83.592,3120195,0
2015-09-22,83.079,83.079,81.581,82.476,3308240,0
2015-09-23,82.402,82.754,80.38,80.457,3405430,0
2015-09-24,79.932,80.351,77.443,80.046,5881882,0
2015-09-25,80.694,80.798,79.864,80.581,3617944,0
2015-09-28,78.958,79.674,78.958,79.244,5511961,0
2015-09-29,79.597,80.371,79.113,79.712,4099120,0
2015-09-30,80.619,81.619,80.428,81.371,4052344,0
2015-10-01,81.39,81.847,80.742,81.792,3763513,0
2015-10-02,80.675,82.973,80.199,82.964,3161415,0
2015-10-05,83.431,84.547,83.362,83.631,3451259,0
2015-10-06,83.011,84.728,81.666,83.983,4775891,0
2015-10-07,80.5,86.152,80.407,84.482,9451246,0
2015-10-08,84.195,86.506,84.195,85.625,4494468,0
2015-10-09,85.854,87.14,85.211,86.056,5176160,0
2015-10-12,86.632,86.632,85.289,85.903,3732593,0
2015-10-13,85.289,86.105,84.78,85.557,3322983,0
2015-10-14,85.606,87.497,85.413,86.576,3581571,0
2015-10-15,86.987,87.285,85.528,87.007,3376871,0
2015-10-16,87.322,87.448,85.778,86.316,4638103,0
2015-10-19,85.971,87.304,85.336,87.14,4264705,0
2015-10-20,87.16,88.415,87.091,87.497,2585453,0
2015-10-21,87.457,88.56,87.352,87.898,3241888,0
2015-10-22,88.724,89.155,87.379,87.571,5188356,0
2015-10-23,88.166,88.464,86.758,87.65,3709690,0
2015-10-26,87.497,88.12,87.073,87.63,2806920,0
2015-10-27,87.542,87.898,87.007,87.697,2835166,0
2015-10-28,87.62,88.849,87.62,88.753,2933979,0
2015-10-29,88.666,90.182,88.312,89.923,3237199,0
2015-10-30,89.883,90.248,89.203,89.434,3965480,0
2015-11-02,89.443,89.799,89.203,89.367,4073599,0
2015-11-03,89.223,91.966,88.925,91.764,5594333,0
2015-11-04,92.081,92.935,90.938,91.046,5534929,0
2015-11-05,91.046,91.342,90.036,90.144,3404284,0
2015-11-06,89.548,90.056,89.001,89.692,7018601,0
2015-11-09,89.481,90.632,88.916,90.44,4890549,0
2015-11-10,89.981,90.47,88.76,89.087,4359070,0
2015-11-11,89.289,90.085,88.849,89.731,2384980,0
2015-11-12,88.779,89.616,88.646,89.106,2913551,0
2015-11-13,88.953,90.65,88.799,89.971,3402512,0
2015-11-16,90.201,91.725,89.78,91.468,3985183,0
2015-11-17,91.86,92.781,90.287,90.575,4159253,0
2015-11-18,90.01,92.388,89.317,92.225,3359672,0
2015-11-19,92.263,93.164,91.755,91.938,2698934,0
2015-11-20,92.599,92.752,91.371,92.186,3682903,0
2015-11-23,92.283,93.051,91.371,91.4,2562907,0
2015-11-24,91.15,92.032,90.739,91.679,2894580,0
2015-11-25,91.544,92.504,91.487,91.716,3556988,0
2015-11-27,91.908,92.253,90.996,91.554,1131775,0
2015-11-30,91.478,91.947,91.026,91.294,3881260,0
2015-12-01,92.225,93.482,91.621,93.357,4694797,0
2015-12-02,92.667,94.479,92.397,93.164,3598888,0
2015-12-03,93.234,93.684,91.813,92.628,4901894,0
2015-12-04,92.752,94.459,92.733,93.876,3460989,0
2015-12-07,93.511,93.914,92.313,93.703,3300571,0
2015-12-08,92.742,94.365,92.177,92.829,4191225,0
2015-12-09,93.309,94.479,91.852,92.686,3944946,0
2015-12-10,92.686,93.367,91.938,92.186,2903650,0
2015-12-11,91.131,91.39,89.635,89.827,6610211,0
2015-12-14,89.731,90.44,89.135,89.943,5469572,0
2015-12-15,90.748,91.879,90.001,91.735,4408267,0
2015-12-16,91.928,93.214,91.572,93.146,3614212,0
2015-12-17,93.08,93.08,91.294,91.852,3320375,0
2015-12-18,91.419,93.234,90.948,90.988,6273952,0
2015-12-21,91.362,92.101,90.958,91.554,2259898,0
2015-12-22,91.823,93.779,91.563,93.357,3166633,0
2015-12-23,94.019,96.474,93.981,95.525,3973091,0
2015-12-24,95.574,95.842,94.842,95.239,904453,0
2015-12-28,95.083,95.083,94.258,94.842,1583111,0
2015-12-29,95.083,95.774,94.951,95.249,2147985,0
2015-12-30,95.258,95.852,94.872,94.872,1748690,0
2015-12-31,94.498,95.304,94.076,94.518,2623329,0
2016-01-04,93.204,93.885,92.676,93.817,3375279,0
2016-01-05,94.23,94.631,93.116,93.328,3403902,0
2016-01-06,92.392,93.869,90.448,91.853,5173265,0
2016-01-07,90.096,91.554,89.799,90.279,6068175,0
2016-01-08,90.453,90.974,89.364,89.518,4773347,0
2016-01-11,89.691,90.24,88.496,89.026,4837064,0
2016-01-12,89.576,90.037,88.581,89.258,4172914,0
2016-01-13,89.71,90.028,87.667,87.974,4518163,0
2016-01-14,88.138,89.508,87.27,88.901,3834231,0
2016-01-15,87.144,88.525,87.049,87.667,5078568,0
2016-01-19,88.515,88.552,86.671,87.657,6473284,0
2016-01-20,86.315,87.154,84.212,86.643,5107882,0
2016-01-21,87.086,88.63,85.659,87.917,4079357,0
2016-01-22,89.066,90.003,88.294,88.63,3304988,0
2016-01-25,88.205,88.205,84.105,84.241,3822434,0
2016-01-26,84.376,85.756,84.221,85.379,2619365,0
2016-01-27,84.905,86.073,84.212,84.52,2538755,0
2016-01-28,85.234,85.63,84.221,84.703,2183669,0
2016-01-29,85.138,87.405,85.138,87.405,3831460,0
2016-02-01,86.324,87.115,85.206,86.952,2701938,0
2016-02-02,86.103,86.103,84.028,84.28,3494149,0
2016-02-03,85.157,86.344,84.105,86.344,5500516,0
2016-02-04,87.193,92.025,86.816,91.958,9874634,0
2016-02-05,91.843,92.556,90.84,91.246,3057589,0
2016-02-08,89.923,90.599,87.356,88.032,2871001,0
2016-02-09,87.849,88.793,86.671,88.466,2915951,0
2016-02-10,88.659,88.862,84.297,84.49,3758764,0
2016-02-11,82.774,83.932,81.723,82.669,3654972,0
2016-02-12,83.712,84.125,82.464,83.961,2359447,0
2016-02-16,84.905,84.975,82.822,84.84,3183034,0
2016-02-17,85.543,86.72,85.118,86.478,3279911,0
2016-02-18,86.806,87.723,86.266,86.75,2543268,0
2016-02-19,86.527,86.942,85.36,85.398,2782587,0
2016-02-22,86.344,87.327,86.044,86.315,1630265,0
2016-02-23,86.16,86.256,84.038,84.858,2445774,0
2016-02-24,84.105,85.649,83.48,85.446,1771913,0
2016-02-25,85.9,86.957,85.013,86.671,1626006,0
2016-02-26,87.637,88.853,87.173,87.385,2679864,0
2016-02-29,87.309,87.791,86.769,86.816,3493950,0
2016-03-01,88.12,89.962,87.742,89.229,2837096,0
2016-03-02,84.896,85.456,81.925,82.29,10708311,0
2016-03-03,82.206,82.677,81.279,81.945,5686271,0
2016-03-04,80.826,83.352,80.778,82.862,5001705,0
2016-03-07,83.015,85.765,82.483,85.36,4703902,0
2016-03-08,85.042,86.603,83.932,85.736,3423801,0
2016-03-09,86.16,86.7,85.34,85.591,2500140,0
2016-03-10,86.006,86.006,84.664,85.851,3261651,0
2016-03-11,86.507,87.955,86.256,87.742,3167259,0
2016-03-14,86.98,87.376,85.953,86.73,2892501,0
2016-03-15,85.649,86.063,84.27,86.025,2145325,0
2016-03-16,85.639,88.054,85.379,87.511,3661378,0
2016-03-17,87.627,90.25,87.502,89.643,4076039,0
2016-03-18,89.671,90.675,89.304,89.73,3987657,0
2016-03-21,89.238,89.304,87.935,88.091,2713953,0
2016-03-22,87.657,87.907,86.266,87.193,5808746,0
2016-03-23,87.068,87.453,85.93,86.893,1713625,0
2016-03-24,86.246,86.961,85.523,86.922,3008044,0
2016-03-28,86.952,88.205,86.883,87.434,2585631,0
2016-03-29,86.971,87.608,86.276,87.463,1931183,0
2016-03-30,88.11,88.757,87.627,87.878,1757176,0
2016-03-31,87.444,87.544,84.144,84.646,5098179,0
2016-04-01,84.183,84.877,82.898,84.772,3865142,0
2016-04-04,84.743,85.197,83.895,84.125,2732035,0
2016-04-05,83.971,84.569,82.755,83.583,2979177,0
2016-04-06,83.285,84.715,82.312,84.458,3626885,0
2016-04-07,83.768,84.531,83.011,83.583,2756034,0
2016-04-08,84.371,85.069,83.749,84.1,2725387,0
2016-04-11,84.255,84.904,84.071,84.235,2573510,0
2016-04-12,84.458,85.118,83.583,84.866,2289838,0
2016-04-13,85.468,87.157,85.128,87.118,3029002,0
2016-04-14,87.118,87.118,86.129,86.352,2476526,0
2016-04-15,86.157,86.157,83.409,85.788,3822662,0
2016-04-18,85.72,86.695,85.468,86.362,2562810,0
2016-04-19,86.874,90.701,86.7,90.546,5546927,0
2016-04-20,90.574,91.341,89.467,90.671,4244841,0
2016-04-21,90.292,91.895,90.227,91.361,4317350,0
2016-04-22,91.166,91.778,90.471,91.331,3194066,0
2016-04-25,90.932,92.167,90.748,91.331,3605748,0
2016-04-26,91.331,91.525,90.021,91.156,2749189,0
2016-04-27,91.041,92.176,90.74,91.255,2593852,0
2016-04-28,90.158,92.176,90.088,91.515,2127581,0
2016-04-29,91.37,92.059,90.565,90.942,2420179,0
2016-05-02,91.108,93.08,90.807,92.856,3127546,0
2016-05-03,91.545,92.225,90.748,91.127,3792212,0
2016-05-04,90.788,90.788,88.603,88.972,2501466,0
2016-05-05,89.381,89.71,86.914,87.041,2614611,0
2016-05-06,86.904,88.001,86.652,87.128,2394184,0
2016-05-09,86.904,87.284,86.332,86.428,2531984,0
2016-05-10,86.633,88.924,86.167,88.517,3029754,0
2016-05-11,88.545,88.876,87.681,87.701,1953779,0
2016-05-12,97.37,97.907,93.273,95.058,18381012,0
2016-05-13,95.137,97.536,94.844,97.021,6227593,0
2016-05-16,96.487,96.72,95.117,95.409,2724102,0
2016-05-17,95.011,97.565,94.66,94.864,4164734,0
2016-05-18,94.844,95.331,94,94.292,3744258,0
2016-05-19,99.4,100.45,97.467,97.614,12881586,0
2016-05-20,97.029,99.9,97.029,98.55,3814454,0
2016-05-23,105.28,106.17,102.87,102.9,13946240,0
2016-05-24,103.68,106.33,103.56,106.11,18662286,0
2016-05-25,108.15,109.71,107.1,108.41,13563133,0
2016-05-26,108.63,108.75,106.26,106.41,5236820,0
2016-05-27,106.38,107.01,104.94,106.28,4951029,0
2016-05-31,107.33,109.91,106.73,109.19,11134748,0
2016-06-01,108.97,109.08,107.04,107.74,4597335,0
2016-06-02,108.26,108.26,106.44,107.14,6016104,0
2016-06-03,107.42,108.34,106.48,107.76,5131162,0
2016-06-06,106.19,107.43,105.43,105.58,4690443,0
2016-06-07,105.34,105.82,104.21,104.27,4121717,0
2016-06-08,104.3,106.22,103.47,105.1,4416127,0
2016-06-09,104.46,106.92,104.31,106.78,4590386,0
2016-06-10,106.88,110.92,104.86,106.01,5360289,0
2016-06-13,105.32,105.86,103.84,103.92,4829005,0
2016-06-14,103.8,104.85,103.48,103.63,2569342,0
2016-06-15,104.31,104.83,103.7,104.49,4089998,0
2016-06-16,104.15,105.89,103.73,105.72,2066974,0
2016-06-17,105.39,106.5,105.01,106.16,3597296,0
2016-06-20,106.2,106.42,105.41,105.53,2292072,0
2016-06-21,105.76,105.96,103.87,104.53,2695560,0
2016-06-22,104.5,104.99,103.61,104.03,3127851,0
2016-06-23,105.01,106.01,104.59,105.96,2680312,0
2016-06-24,102.73,103.5,100.88,101.03,7694371,0
2016-06-27,99.86,100.44,96.03,97.058,6469133,0
2016-06-28,98.579,99.006,96.919,98.145,5285655,0
2016-06-29,101.16,101.44,97.809,100.49,7612755,0
2016-06-30,99.79,101.18,99.4,100.4,4374935,0
2016-07-01,100.88,100.94,98.045,98.362,6206518,0
2016-07-05,98.362,98.521,97.292,97.321,3168198,0
2016-07-06,97.448,98.827,97.01,97.019,3548435,0
2016-07-07,97.75,98.719,97.506,98.234,2435880,0
2016-07-08,98.579,100.71,98.392,100.23,3634051,0
2016-07-11,100.45,100.9,98.947,100.13,2319256,0
2016-07-12,100.08,101.04,99.73,99.88,2098127,0
2016-07-13,99.65,100.17,98.599,98.709,3361195,0
2016-07-14,98.758,105.14,98.204,101.72,13876803,0
2016-07-15,102.27,102.27,100.05,100.97,6883548,0
2016-07-18,101.17,105.21,100.5,103.89,7107799,0
2016-07-19,103.35,106.38,102.88,104.31,8895814,0
2016-07-20,104.37,105.06,104.15,104.21,2777300,0
2016-07-21,104.4,104.72,103.29,103.56,1285230,0
2016-07-22,103.99,104.17,103.03,103.15,1868175,0
2016-07-25,103.26,103.67,102.59,102.73,1484306,0
2016-07-26,102.97,103.67,102.45,103.48,1980682,0
2016-07-27,103.66,104.37,103.46,104.2,1822076,0
2016-07-28,103.69,104.37,103.47,103.58,1408493,0
2016-07-29,103.55,104.5,103.08,104.22,2010070,0
2016-08-01,104.22,104.45,102.91,103.26,1425678,0
2016-08-02,103.4,103.84,102.63,103.09,2405404,0
2016-08-03,103.01,103.86,101.67,101.86,3693706,0
2016-08-04,101.86,104.37,100.53,103.87,5072903,0
2016-08-05,103.93,104.9,103.93,104.36,2237475,0
2016-08-08,104.92,105.08,103.86,104.2,1398378,0
2016-08-09,104.48,104.57,103.13,103.95,1664276,0
2016-08-10,104.08,104.08,103.15,103.4,1231046,0
2016-08-11,104.06,104.06,102.44,103.38,1774146,0
2016-08-12,103.38,103.8,101.94,102.72,1280225,0
2016-08-15,103.13,103.46,102.45,102.47,1169536,0
2016-08-16,103.5,104.19,102.89,102.91,2687388,0
2016-08-17,103.13,103.21,99.73,101.73,4570982,0
2016-08-18,102.1,102.38,101.26,101.5,1737227,0
2016-08-19,101.21,102.33,101.03,101.65,2159832,0
2016-08-22,101.77,102.86,101.16,102,1984616,0
2016-08-23,106.11,106.38,104.34,104.53,7661161,0
2016-08-24,105.29,105.29,104.25,104.43,3674145,0
2016-08-25,104.57,104.92,104.12,104.42,2124334,0
2016-08-26,104.94,105.18,104.08,104.83,4084194,0
2016-08-29,105.28,105.67,104.79,104.96,2484132,0
2016-08-30,104.92,105.76,104.19,104.86,2561791,0
2016-08-31,104.61,104.86,102.33,103.95,3804000,0
2016-09-01,103.94,104.66,103.58,104.34,2434124,0
2016-09-02,104.65,104.98,104.16,104.86,1397031,0
2016-09-06,105.58,105.81,103.31,103.53,9213875,0
2016-09-07,104.22,104.38,103.22,104.02,3336529,0
2016-09-08,104.33,105.75,103.63,105.46,5263312,0
2016-09-09,105.76,106.45,104.12,104.23,9337879,0
2016-09-12,104.41,104.67,103.95,104.42,2780632,0
2016-09-13,104.36,106.88,102.49,103.56,7685194,0
2016-09-14,104.44,105.17,103.8,104.21,26332767,0
2016-09-15,104.15,104.23,101.45,101.72,10887878,0
2016-09-16,101.94,102.02,100.73,100.97,7902914,0
2016-09-19,101.44,101.72,99.221,99.36,5756510,0
2016-09-20,100.3,100.62,99.56,100.43,3651985,0
2016-09-21,101.31,102.23,101.31,101.86,5858917,0
2016-09-22,102.36,102.46,101.61,101.7,4353582,0
2016-09-23,101.63,101.67,100.92,101.02,2134215,0
2016-09-26,101.23,101.93,99.56,99.68,4169615,0
2016-09-27,100.12,100.46,99.61,99.8,3185988,0
2016-09-28,100.44,100.44,99.211,100.11,3179478,0
2016-09-29,100.07,100.15,98.907,99.35,2735841,0
2016-09-30,99.83,100.04,99.131,99.75,3753259,0
2016-10-03,99.8,100.1,99.55,100.02,1993108,0
2016-10-04,100.37,100.43,99.65,99.7,3386130,0
2016-10-05,99.191,101.42,99.191,101.24,4596755,0
2016-10-06,101.31,101.82,101.26,101.56,3435598,0
2016-10-07,101.8,101.94,101.31,101.42,2437456,0
2016-10-10,101.82,101.94,100.97,101.03,1004598,0
2016-10-11,100.77,101.55,100.36,101.39,1838343,0
2016-10-12,101.42,101.46,100.4,100.41,1628213,0
2016-10-13,99.89,100.87,99.63,100.61,2225129,0
2016-10-14,100.75,100.87,99.73,100.2,3278670,0
2016-10-17,100.11,100.46,99.71,100.26,1762670,0
2016-10-18,100.96,101.06,100.19,100.74,2060942,0
2016-10-19,101.06,101.26,100.41,100.56,1467516,0
2016-10-20,100.18,101.03,99.81,100.93,1811258,0
2016-10-21,100.43,100.53,99.71,100.16,2908243,0
2016-10-24,99.72,100.68,99.499,100.09,3816011,0
2016-10-25,100.09,100.09,99.24,99.499,2229302,0
2016-10-26,99.36,99.83,99.091,99.43,1719869,0
2016-10-27,99.61,99.69,98.986,99.121,1563055,0
2016-10-28,99.25,99.67,98.619,99.081,1575916,0
2016-10-31,99.035,99.62,98.609,98.877,1689108,0
2016-11-01,98.739,99.101,98.362,98.797,1914635,0
2016-11-02,98.659,98.957,97.809,97.907,2562704,0
2016-11-03,97.869,97.911,96.749,96.955,3316045,0
2016-11-04,96.955,97.534,96.515,96.671,1985642,0
2016-11-07,97.191,97.623,96.711,97.328,1725237,0
2016-11-08,97.456,97.839,96.759,97.573,1591450,0
2016-11-09,96.405,97.7,96.259,97.083,3175057,0
2016-11-10,97.348,97.534,95.916,96.093,3428527,0
2016-11-11,95.787,96.357,95.522,96.063,3198541,0
2016-11-14,95.847,96.681,95.611,96.249,1754469,0
2016-11-15,96.033,97.839,95.817,97.231,3968649,0
2016-11-16,97.593,100.08,97.514,98.837,3696618,0
2016-11-17,98.788,99.26,98.372,98.768,1968803,0
2016-11-18,98.709,99.37,98.411,99.31,1393812,0
2016-11-21,99.101,99.59,99.006,99.42,1485965,0
2016-11-22,99.97,100.23,99.489,99.84,1760833,0
2016-11-23,99.469,100.51,98.976,100.49,1398916,0
2016-11-25,100.2,100.68,100.11,100.63,982974,0
2016-11-28,100.39,100.63,99.6,100.12,1659621,0
2016-11-29,100,100.66,99.65,100.46,1285435,0
2016-11-30,100.51,101.35,100.3,100.78,3801753,0
2016-12-01,100.78,101.68,100.77,101.56,2393727,0
2016-12-02,101.14,102.03,101.14,101.96,1965924,0
2016-12-05,102.24,103.4,102.1,102.32,2597869,0
2016-12-06,102.69,104,102.53,103.81,2955973,0
2016-12-07,103.74,103.8,103.04,103.43,2977744,0
2016-12-08,103.66,103.85,102.46,102.73,2263962,0
2016-12-09,102.94,103.15,102.38,102.63,2470011,0
2016-12-12,102.54,103.36,102.47,102.63,1992980,0
2016-12-13,103.7,103.7,102.49,102.56,2491733,0
2016-12-14,102.78,103.21,102.15,102.37,2391343,0
2016-12-15,102.15,103.62,102.13,103.4,2534565,0
2016-12-16,103.25,103.62,103.01,103.52,3299568,0
2016-12-19,103.52,104.16,103.24,103.6,1384163,0
2016-12-20,103.8,103.8,103.25,103.51,1029097,0
2016-12-21,103.47,103.75,103.06,103.23,1313923,0
2016-12-22,103.34,103.75,102.97,103.35,1214199,0
2016-12-23,103.09,103.37,102.83,103.28,634520,0
2016-12-27,103.08,103.8,103.07,103.71,1049458,0
2016-12-28,103.76,103.81,103.01,103.22,1041772,0
2016-12-29,103.21,103.61,103.13,103.13,757760,0
2016-12-30,103.52,103.52,102.92,103.23,1327596,0
2017-01-03,103.47,103.76,102.8,103.33,1515939,0
2017-01-04,103.78,103.87,103.39,103.61,1270793,0
2017-01-05,104.25,104.68,103.47,103.76,2171704,0
2017-01-06,104.11,106.65,104.11,106.65,4103191,0
2017-01-09,106.52,107.55,105.92,107.46,2758200,0
2017-01-10,107.02,107.46,106.76,106.96,1649423,0
2017-01-11,107.09,107.35,106.22,106.97,1640326,0
2017-01-12,106.97,107.02,105.28,105.85,2630306,0
2017-01-13,105.84,106.42,105.58,106.14,1844746,0
2017-01-17,106.32,107.21,106.18,106.69,2875500,0
2017-01-18,106.99,107.07,106.41,106.62,1235350,0
2017-01-19,106.53,106.95,106.47,106.64,1034885,0
2017-01-20,106.89,107.12,106.55,107.09,2250598,0
2017-01-23,106.74,107.08,105.94,106.96,1867439,0
2017-01-24,107.26,107.88,106.55,107.35,1618913,0
2017-01-25,107.57,109.54,107.37,109.32,3162984,0
2017-01-26,108.99,109.4,108.24,108.29,1495694,0
2017-01-27,108.22,108.66,107.03,107.9,1770939,0
2017-01-30,107.51,108.25,106.61,107.08,1543204,0
2017-01-31,106.6,107.35,106.42,106.83,1435544,0
2017-02-01,106.8,107.83,106.72,106.98,1206770,0
2017-02-02,107.01,107.65,106.43,107.48,1752540,0
2017-02-03,107.51,107.87,107.11,107.38,1060085,0
2017-02-06,107.18,107.26,106.4,106.83,1216111,0
2017-02-07,106.81,106.96,105.96,106.09,1281188,0
2017-02-08,106.17,106.62,105.51,105.86,1515267,0
2017-02-09,106.1,106.78,105.92,106.05,1200571,0
2017-02-10,106.02,106.46,105.5,106.09,923834,0
2017-02-13,106.21,106.37,105.8,106.19,1390929,0
2017-02-14,106.02,106.38,105.96,106.15,1403866,0
2017-02-15,107.39,107.96,107.16,107.31,1886836,0
2017-02-16,107.76,107.85,106.9,107.01,2398194,0
2017-02-17,107.27,107.63,107.03,107.51,2255657,0
2017-02-21,108.1,110.45,108.1,109.06,3869315,0
2017-02-22,109.51,110.91,109.29,109.85,2535031,0
2017-02-23,110.46,111.56,110.26,110.79,2603250,0
2017-02-24,110.68,111.51,110.29,111.42,1918008,0
2017-02-27,111.46,112.1,111.19,112.03,1857113,0
2017-02-28,111.93,112.39,111.67,112.26,1971131,0
2017-03-01,112.67,114.44,112.44,113.93,3910547,0
2017-03-02,113.63,113.92,113.13,113.3,1499395,0
2017-03-03,113.43,113.92,113.36,113.4,1876141,0
2017-03-06,113.28,113.71,112.94,113.08,1155972,0
2017-03-07,112.96,113.77,112.92,113.49,1595058,0
2017-03-08,113.45,113.5,112.52,112.6,1801616,0
2017-03-09,112.61,113.4,111.95,112.22,2297042,0
2017-03-10,112.51,113.06,112.23,112.49,1306630,0
2017-03-13,112.55,112.88,112.28,112.57,1348969,0
2017-03-14,112.33,112.63,111.95,112.4,1764371,0
2017-03-15,112.23,112.33,111.63,111.82,3062966,0
2017-03-16,111.77,112.17,110.84,110.97,3145408,0
2017-03-17,111.21,111.51,110.38,111.22,5062173,0
2017-03-20,111.4,112.5,111.02,112.24,2202364,0
2017-03-21,111.74,112.73,110.95,111.26,2572393,0
2017-03-22,111.24,111.89,110.87,111.82,1383276,0
2017-03-23,111.88,112.21,111.21,111.61,1959750,0
2017-03-24,111.54,112.23,111.54,112.11,1625168,0
2017-03-27,111.66,112.95,111.65,112.52,2399982,0
2017-03-28,112.35,112.88,112.22,112.59,1786207,0
2017-03-29,112.43,112.62,112.2,112.33,2130567,0
2017-03-30,112.13,112.6,111.69,111.8,1643379,0
2017-03-31,111.65,112.22,111.6,111.65,2333920,0
2017-04-03,111.75,112.4,111.72,112.36,4941941,0
2017-04-04,112.32,113.18,112.18,113.18,2446620,0
2017-04-05,115,115.32,114.08,114.26,5504163,0
2017-04-06,114.54,115.51,114.43,114.95,3217460,0
2017-04-07,114.82,115.22,114.76,115.11,2618899,0
2017-04-10,115.33,115.45,114.86,114.88,1538148,0
2017-04-11,114.86,115.16,114.81,114.95,1699380,0
2017-04-12,115.4,115.54,115.05,115.22,1751397,0
2017-04-13,115.15,115.55,114.72,114.72,1562082,0
2017-04-17,114.81,115.24,114.7,115.14,1230234,0
2017-04-18,114.95,115.08,114.77,114.89,1299123,0
2017-04-19,114.9,115.06,114.66,114.71,1491475,0
2017-04-20,114.75,115.04,114.65,114.67,1715371,0
2017-04-21,114.52,114.84,114.35,114.45,2073948,0
2017-04-24,114.95,115.14,114.81,114.97,1957462,0
2017-04-25,114.93,116.09,114.66,115.89,2891891,0
2017-04-26,115.45,116.26,115.32,115.69,2496990,0
2017-04-27,115.58,115.79,115.42,115.45,2167884,0
2017-04-28,115.45,115.73,115.38,115.56,1286646,0
2017-05-01,115.74,116.16,115.56,115.82,1138712,0
2017-05-02,115.81,116.26,115.65,115.85,1848857,0
2017-05-03,115.85,116.08,114.84,115.27,2179644,0
2017-05-04,115.57,115.59,114.8,114.88,1771903,0
2017-05-05,114.96,115.3,114.95,115.15,1722421,0
2017-05-08,115.02,115.3,114.66,115,1451660,0
2017-05-09,114.99,115.3,114.93,115,1378173,0
2017-05-10,115.06,115.13,114.82,114.97,1770166,0
2017-05-11,114.95,115.08,114.5,114.84,1829440,0
2017-05-12,115.06,115.37,114.95,115.17,1234238,0
2017-05-15,114.93,115.56,114.85,115.55,2443399,0
2017-05-16,115.7,115.73,115.42,115.6,1296889,0
2017-05-17,115.23,115.39,114.75,114.77,1593951,0
2017-05-18,114.6,114.88,114.27,114.74,1538401,0
2017-05-19,114.98,115.3,114.74,115.05,2113201,0
2017-05-22,115.3,115.45,114.77,114.95,1264320,0
2017-05-23,115.12,115.3,114.9,114.99,1667974,0
2017-05-24,115,115.48,114.86,115.15,869703,0
2017-05-25,115.2,115.52,114.96,115.48,839250,0
2017-05-26,115.6,115.75,115.5,115.73,971947,0
2017-05-30,115.77,116.02,115.54,115.8,916636,0
2017-05-31,115.94,116.4,115.6,116.35,2565724,0
2017-06-01,116.16,116.71,115.97,116.71,1451026,0
2017-06-02,116.74,116.93,116.39,116.75,1417634,0
2017-06-05,116.79,116.86,116.46,116.61,1102123,0
2017-06-06,116.48,116.87,116.12,116.63,1627579,0
2017-06-07,116.74,116.83,116.41,116.68,1282294,0
2017-06-08,116.63,116.82,116.44,116.75,1493850,0
2017-06-09,116.79,116.89,116.17,116.45,1643313,0
2017-06-12,116.27,116.71,116.27,116.7,1858957,0
2017-06-13,116.73,117.06,116.6,116.98,1884798,0
2017-06-14,117.08,117.08,116.54,116.88,1563482,0
2017-06-15,116.63,116.81,116.28,116.54,1562071,0
2017-06-16,116.64,116.81,116.46,116.81,2582952,0
2017-06-19,116.78,116.93,116.48,116.78,1207190,0
2017-06-20,116.73,116.91,116.5,116.74,1263156,0
2017-06-21,116.68,116.77,116.12,116.21,1413144,0
2017-06-22,116.38,116.55,115.77,115.79,1554347,0
2017-06-23,115.94,116.37,115.85,115.96,3547207,0
2017-06-26,115.99,116.73,115.99,116.73,1612747,0
2017-06-27,116.28,116.61,115.99,116.19,2566334,0
2017-06-28,116.93,117.77,116.78,117.68,2845918,0
2017-06-29,117.33,117.8,116.87,116.93,2139147,0
2017-06-30,116.99,117.9,116.93,117.29,8293606,0
2017-07-03,116.93,117.74,116.63,117.33,1420483,0
2017-07-05,117.23,117.58,117.1,117.48,1421240,0
2017-07-06,117.31,117.47,117.05,117.08,991645,0
2017-07-07,117.21,117.62,116.86,117.47,1103037,0
2017-07-10,117.29,117.52,117.15,117.23,1502475,0
2017-07-11,117.18,117.27,116.75,116.76,1597483,0
2017-07-12,116.84,117.27,116.21,116.37,2483177,0
2017-07-13,116.27,116.47,115.46,115.95,2797982,0
2017-07-14,115.92,116.63,115.85,116.57,1416843,0
2017-07-17,116.51,117.07,116.38,116.8,1412436,0
2017-07-18,116.47,116.62,115.9,116.14,1815488,0
2017-07-19,116.27,116.99,116.27,116.93,1363800,0
2017-07-20,116.95,116.97,116.33,116.48,1645318,0
2017-07-21,116.47,116.96,116.41,116.85,1086902,0
2017-07-24,116.59,117.03,116.44,116.97,1093013,0
2017-07-25,117.25,117.33,116.81,117.01,1152915,0
2017-07-26,116.81,117.16,116.69,116.77,1457423,0
2017-07-27,116.9,117.19,116.65,116.97,1596970,0
2017-07-28,116.97,117.11,116.79,116.94,1055082,0
2017-07-31,117.05,117.09,116.22,116.29,1643922,0
2017-08-01,116.32,117.2,116.3,117.08,2641826,0
2017-08-02,117.02,117.44,116.72,117.33,1758973,0
2017-08-03,117.14,117.57,116.72,117.33,1316363,0
2017-08-04,117.1,117.42,116.88,117.31,852717,0
2017-08-07,117.31,117.37,116.61,116.92,935088,0
2017-08-08,116.82,116.97,116.48,116.73,1152648,0
2017-08-09,116.68,116.88,116.25,116.81,1746258,0
2017-08-10,116.47,116.77,116.33,116.41,1420859,0
2017-08-11,116.39,116.67,115.97,116.02,1017057,0
2017-08-14,116.38,116.69,116.21,116.61,1078242,0
2017-08-15,116.55,116.68,116.42,116.49,891339,0
2017-08-16,116.47,117.17,116.17,117.17,1359843,0
2017-08-17,116.94,117.32,116.38,116.57,1872610,0
2017-08-18,116.46,116.66,115.92,116.34,2090901,0
2017-08-21,116.29,116.52,115.96,116.32,1438656,0
2017-08-22,116.32,116.74,116.23,116.62,1437762,0
2017-08-23,116.36,116.55,116,116.24,1802255,0
2017-08-24,116.29,116.32,115.98,116.15,939494,0
2017-08-25,116.14,116.39,116.07,116.32,907584,0
2017-08-28,116.32,116.36,115.97,116.11,667172,0
2017-08-29,115.95,116.18,115.68,116.06,894034,0
2017-08-30,116.06,116.72,115.93,116.35,1239316,0
2017-08-31,116.36,116.79,116.27,116.67,1512758,0
2017-09-01,116.77,116.97,116.62,116.68,953611,0
2017-09-05,116.57,116.73,116.38,116.49,1453267,0
2017-09-06,116.7,117.01,116.47,117.01,944555,0
2017-09-07,116.95,117.19,116.69,117.17,1592369,0
2017-09-08,117.07,117.13,116.61,116.89,829508,0
2017-09-11,116.94,117.12,116.62,116.7,1171085,0
2017-09-12,116.87,116.97,116.57,116.91,1156695,0
2017-09-13,116.77,117.4,116.73,117.32,1056969,0
2017-09-14,117.23,117.46,116.99,117.07,987683,0
2017-09-15,116.98,117.87,116.89,117.74,2244015,0
2017-09-18,117.79,119.05,117.77,118.58,2084795,0
2017-09-19,118.7,119.06,118.47,118.87,1569951,0
2017-09-20,118.91,119.04,118.77,118.9,2478406,0
2017-09-21,118.87,118.97,118.68,118.86,2096990,0
2017-09-22,118.78,119.28,118.69,119.23,1746763,0
2017-09-25,119.3,119.84,118.88,119.47,2380511,0
2017-09-26,119.46,119.47,119.16,119.19,1803355,0
2017-09-27,119.16,119.19,118.5,118.81,2671393,0
2017-09-28,118.72,119.25,118.57,119.12,1344246,0
2017-09-29,118.99,119.46,118.67,119.28,2318710,0
2017-10-02,119.46,119.79,119.32,119.79,2048507,0
2017-10-03,119.47,119.55,118.87,119.15,2145912,0
2017-10-04,119.76,119.96,119.09,119.21,10656374,0
2017-10-05,119.5,120.03,119.25,119.86,3118892,0
2017-10-06,119.72,119.76,119.33,119.73,1466853,0
2017-10-09,119.735,119.87,119.31,119.65,1347449,0
2017-10-10,119.5,119.65,119.37,119.55,1488180,0
2017-10-11,119.49,119.8,119.48,119.8,1680956,0
2017-10-12,119.75,120.03,119.55,119.91,1229818,0
2017-10-13,122.66,122.66,122.2,122.3,6619151,0
2017-10-16,122.2,122.57,122.09,122.42,2813058,0
2017-10-17,122.25,122.45,121.995,122.15,2635689,0
2017-10-18,122,122.28,122,122.08,2644715,0
2017-10-19,122,122.08,121.75,122.03,1858143,0
2017-10-20,122.24,122.24,121.9,122.15,1552031,0
2017-10-23,122.08,122.23,121.94,122,1309560,0
2017-10-24,122,122.1,121.85,121.86,1773950,0
2017-10-25,121.78,121.98,121.44,121.55,2712423,0
2017-10-26,121.39,122.02,121.37,121.45,4154466,0
2017-10-27,121.19,121.54,121.18,121.52,1809827,0
2017-10-30,121.31,121.42,121.19,121.19,1663913,0
2017-10-31,121.38,121.5,120.63,121.1,1915602,0
2017-11-01,121.15,121.49,120.98,121.14,2434685,0
2017-11-02,121,121.16,120.08,120.43,3704110,0
2017-11-03,120,120.4,119.46,119.87,2333293,0
2017-11-06,120,120.1,119.5,119.53,1408515,0
2017-11-07,119.4,119.71,119.36,119.54,3029303,0
2017-11-08,119.36,119.6,117.145,117.38,5153400,0
2017-11-09,117.8,118.18,116.98,117.34,3607933,0
2017-11-10,117.02,118.39,117.02,118.3,2329798,0
