Date,Open,High,Low,Close,Volume,OpenInt
1998-01-30,4.7693,6.0283,4.705,5.8628,19867220,0
1998-02-02,6.2856,8.5553,6.0834,7.1218,11020514,0
1998-02-03,7.5813,8.0683,7.3515,7.5813,6795650,0
1998-02-04,7.5537,7.6088,7.0023,7.2688,2292639,0
1998-02-05,7.4067,7.5813,7.0023,7.0207,969377,0
1998-02-06,7.0483,7.0942,6.3223,6.405,3097914,0
1998-02-09,6.3223,6.4326,5.8904,6.2029,2116350,0
1998-02-10,6.1477,6.7818,6.0007,6.4326,1089515,0
1998-02-11,6.4602,6.8369,6.3499,6.8369,916708,0
1998-02-12,6.8094,7.2688,6.6899,7.1494,1209654,0
1998-02-13,7.2045,7.3515,7.0667,7.1218,592856,0
1998-02-17,7.2045,7.3515,7.0667,7.1769,480553,0
1998-02-18,7.2045,7.2413,7.0942,7.1769,267700,0
1998-02-19,7.2413,7.324,7.0667,7.0667,346486,0
1998-02-20,7.0667,7.3515,7.0667,7.324,380003,0
1998-02-23,7.0667,7.0942,6.6348,6.6623,1533940,0
1998-02-24,6.8094,6.8185,6.1477,6.2856,2828474,0
1998-02-25,6.4326,6.6623,6.258,6.6623,1244041,0
1998-02-26,6.6899,6.6899,6.4877,6.6348,534528,0
1998-02-27,6.5429,6.6348,6.5429,6.5796,624197,0
1998-03-02,6.5796,6.6164,6.5153,6.5337,507541,0
1998-03-03,6.5429,6.5429,6.4326,6.5429,699066,0
1998-03-04,6.6072,6.6072,6.258,6.3407,410908,0
1998-03-05,6.1753,6.3223,6.0834,6.1293,910614,0
1998-03-06,6.2304,6.5429,6.1477,6.5061,494047,0
1998-03-09,6.405,7.2964,6.405,6.9472,1885214,0
1998-03-10,7.0667,7.6088,6.9472,7.5996,2006658,0
1998-03-11,7.7283,8.4451,7.664,8.2429,2946871,0
1998-03-12,8.3532,8.877,8.2705,8.8402,1849956,0
1998-03-13,8.9045,9.1343,8.298,8.7024,1464295,0
1998-03-16,8.7851,10.513,8.7024,10.283,3398260,0
1998-03-17,10.219,10.77,9.75,10.191,2075433,0
1998-03-18,9.998,10.219,9.796,9.897,870567,0
1998-03-19,9.934,10.09,9.676,9.906,339957,0
1998-03-20,9.796,9.998,9.3181,9.4651,440942,0
1998-03-23,9.364,10.311,9.364,9.906,1187019,0
1998-03-24,10.219,10.595,9.851,10.219,1157419,0
1998-03-25,10.311,10.338,9.75,9.879,480553,0
1998-03-26,9.879,9.998,9.539,9.649,515376,0
1998-03-27,9.704,9.998,9.566,9.759,962412,0
1998-03-30,9.759,10.283,9.649,9.998,945001,0
1998-03-31,10.164,10.219,9.934,10.108,777417,0
1998-04-01,10.191,11.138,10.108,11.027,1207912,0
1998-04-02,10.853,11.257,10.136,10.164,1160466,0
1998-04-03,10.513,10.651,9.732,9.759,1487800,0
1998-04-06,9.906,9.906,9.3916,9.3916,713865,0
1998-04-07,9.3364,9.364,8.5002,8.9413,1139573,0
1998-04-08,8.9321,9.934,8.9321,9.364,1063398,0
1998-04-09,9.998,10.311,9.851,10.108,1004200,0
1998-04-13,10.338,10.623,9.796,10.311,592421,0
1998-04-14,10.458,10.917,10.026,10.081,625938,0
1998-04-15,10.255,10.255,9.879,9.879,376085,0
1998-04-16,9.961,10.026,9.824,9.879,329075,0
1998-04-17,9.879,9.934,9.3364,9.732,447036,0
1998-04-20,9.759,9.796,9.594,9.594,537140,0
1998-04-21,9.594,9.594,8.8402,9.364,574575,0
1998-04-22,9.3916,9.566,8.9597,9.4191,621150,0
1998-04-23,9.1343,9.2997,8.7024,8.7575,984612,0
1998-04-24,8.877,9.1894,7.811,8.0959,2602126,0
1998-04-27,7.9856,8.5553,7.6088,8.5278,1269723,0
1998-04-28,8.9045,8.9045,8.0683,8.4175,1014646,0
1998-04-29,8.2705,8.3807,7.958,8.1694,637255,0
1998-04-30,8.5278,8.9321,8.4175,8.8126,681654,0
1998-05-01,8.7851,9.3364,8.7299,9.1894,360850,0
1998-05-04,9.217,9.4467,8.7299,8.8402,569351,0
1998-05-05,8.6472,8.8402,8.1878,8.2888,632032,0
1998-05-06,8.4175,8.4726,7.9856,8.197,516247,0
1998-05-07,8.1878,8.2705,7.9856,8.0959,238100,0
1998-05-08,8.1602,8.298,8.0959,8.1602,263347,0
1998-05-11,8.2429,8.2705,7.8386,8.0407,448778,0
1998-05-12,7.9856,8.1234,7.8661,7.9856,269005,0
1998-05-13,7.8661,8.9597,7.8661,8.7851,1382026,0
1998-05-14,8.877,8.9045,8.4451,8.5553,731277,0
1998-05-15,8.5553,8.6472,8.2153,8.2888,556293,0
1998-05-18,8.1602,8.298,8.0132,8.197,1188325,0
1998-05-19,8.2429,8.4175,8.0407,8.2429,1202689,0
1998-05-20,8.2705,8.3256,8.2153,8.3256,90539,0
1998-05-21,8.5553,8.7299,8.3256,8.6748,2596468,0
1998-05-22,8.9321,8.9321,7.958,8.1234,659020,0
1998-05-27,7.5813,7.7559,7.3515,7.4618,1040328,0
1998-05-28,7.6364,7.6364,7.4618,7.5261,329510,0
1998-05-29,7.5996,7.5996,7.324,7.3331,391320,0
1998-06-01,7.2688,7.3331,6.6348,6.6623,1381155,0
1998-06-02,6.8921,6.8921,6.1477,6.4602,1419025,0
1998-06-03,6.6348,6.8369,6.4602,6.5429,366509,0
1998-06-04,6.745,6.7818,6.5796,6.6072,243324,0
1998-06-05,6.6899,6.7818,6.6072,6.6623,416567,0
1998-06-08,6.6623,6.7175,5.9731,6.2029,1960518,0
1998-06-09,6.1477,6.4326,5.9731,6.2856,1625349,0
1998-06-10,6.2029,6.7175,6.0834,6.3223,462707,0
1998-06-11,6.258,6.5429,6.1477,6.2029,360415,0
1998-06-12,6.2856,6.4326,6.0007,6.4326,1045552,0
1998-06-15,6.4326,6.4326,6.0466,6.2029,272923,0
1998-06-16,6.1201,6.2304,6.0834,6.2304,150173,0
1998-06-17,6.1477,6.6623,6.1477,6.5796,1839944,0
1998-06-18,6.6348,6.9196,6.6348,6.8921,1775958,0
1998-06-19,6.8645,6.8921,6.8369,6.8645,994188,0
1998-06-22,6.8921,8.2153,6.8369,8.0407,2182077,0
1998-06-23,8.1234,8.831,8.0132,8.7851,2416260,0
1998-06-24,9.0148,9.906,8.9597,9.594,2442377,0
1998-06-25,9.704,9.879,8.8402,9.1894,1243606,0
1998-06-26,9.1894,9.1894,8.5553,8.7851,316016,0
1998-06-29,8.7299,8.7851,8.0959,8.3807,508411,0
1998-06-30,8.344,8.9597,8.1878,8.5829,1294534,0
1998-07-01,8.8402,9.539,8.4451,9.539,1678454,0
1998-07-02,9.879,9.998,9.1067,9.539,1500423,0
1998-07-06,9.759,10.108,9.4191,9.667,760441,0
1998-07-07,9.649,9.704,9.1894,9.704,1215747,0
1998-07-08,9.539,9.704,9.3364,9.575,628114,0
1998-07-09,9.502,9.998,9.502,9.879,376085,0
1998-07-10,9.934,10.311,9.879,10.108,517117,0
1998-07-13,10.053,10.164,9.649,9.75,474459,0
1998-07-14,9.75,10.164,9.75,9.824,420919,0
1998-07-15,9.824,9.906,9.621,9.732,664678,0
1998-07-16,9.796,9.906,9.649,9.796,1112585,0
1998-07-17,9.934,9.934,9.594,9.594,84010,0
1998-07-20,9.621,9.759,9.502,9.539,144079,0
1998-07-21,9.796,9.86,9.0791,9.364,295993,0
1998-07-22,9.1618,9.2721,8.8126,9.1343,289028,0
1998-07-23,9.0424,9.1894,8.298,8.877,340392,0
1998-07-24,8.7024,9.0791,8.5278,9.0148,271617,0
1998-07-27,8.7575,8.9597,8.2429,8.2705,513200,0
1998-07-28,8.5278,8.5278,7.4618,8.1878,2314404,0
1998-07-29,7.7007,7.811,7.4618,7.6088,3614161,0
1998-07-30,7.6088,7.6088,7.1769,7.3515,447472,0
1998-07-31,7.4067,7.4618,7.1218,7.1218,420919,0
1998-08-03,7.1218,7.1494,6.6623,6.9472,441813,0
1998-08-04,6.9196,6.9748,6.7175,6.9196,975036,0
1998-08-05,6.9196,6.9196,6.6072,6.8094,1222712,0
1998-08-06,6.6623,6.9196,6.6348,6.9104,454001,0
1998-08-07,6.9196,7.5261,6.8645,7.4986,1163078,0
1998-08-10,7.4986,7.6088,7.324,7.4618,446601,0
1998-08-11,6.7818,7.4067,6.6899,7.3515,554116,0
1998-08-12,7.4067,7.4067,6.8461,6.9748,600692,0
1998-08-13,6.8369,6.9472,6.8369,6.9196,477942,0
1998-08-14,6.8921,6.8921,6.3866,6.5612,2138114,0
1998-08-17,6.4877,6.6072,6.0834,6.3223,1543081,0
1998-08-18,6.3774,7.2688,6.3499,7.2413,1713277,0
1998-08-19,7.2413,7.8937,7.1953,7.6088,1966177,0
1998-08-20,7.6088,7.6088,7.1402,7.1402,318628,0
1998-08-21,6.9196,7.3515,6.791,7.1218,681654,0
1998-08-24,7.1218,7.1218,6.8369,6.9472,150173,0
1998-08-25,7.0667,7.0667,6.8369,7.0667,281629,0
1998-08-26,6.8369,7.0667,6.745,6.9196,347356,0
1998-08-27,6.6899,6.8921,6.3499,6.405,657278,0
1998-08-28,6.6072,6.7175,6.0007,6.4877,550634,0
1998-08-31,6.4326,6.7175,6.2029,6.5153,1293663,0
1998-09-01,6.4326,7.1769,6.2029,6.8921,1067316,0
1998-09-02,7.1218,7.1218,6.6623,6.8369,568916,0
1998-09-03,6.5429,6.7818,6.4877,6.4877,201101,0
1998-09-04,6.4326,6.6072,6.258,6.5796,144949,0
1998-09-08,6.745,6.8369,6.4326,6.4877,289899,0
1998-09-09,6.6072,6.6072,6.3223,6.4326,130150,0
1998-09-10,6.2029,6.3499,5.0266,5.4309,1822968,0
1998-09-11,5.5963,5.8628,5.3115,5.8628,548458,0
1998-09-14,6.2029,6.2029,6.0283,6.1753,467495,0
1998-09-15,6.0007,6.0007,5.7709,5.918,450519,0
1998-09-16,5.7985,5.9915,5.7158,5.9731,442248,0
1998-09-17,5.7158,5.8904,5.6882,5.8904,211113,0
1998-09-18,5.918,5.9731,5.7434,5.9731,145820,0
1998-09-21,5.6239,5.9455,5.6239,5.8261,496659,0
1998-09-22,5.918,6.3039,5.8628,6.0834,2027116,0
1998-09-23,6.258,6.258,5.918,6.2029,1082551,0
1998-09-24,6.2856,6.9196,6.258,6.3223,1411625,0
1998-09-25,6.3223,6.5429,6.2488,6.3774,1677148,0
1998-09-28,6.4602,6.5153,6.3223,6.3315,1537857,0
1998-09-29,6.2856,6.4326,6.1569,6.258,486212,0
1998-09-30,6.1201,6.258,6.0558,6.258,374344,0
1998-10-01,6.0283,6.3499,5.9731,6.3499,441813,0
1998-10-02,6.3774,6.4326,5.9731,6.258,661631,0
1998-10-05,6.1477,6.2488,5.918,6.1201,351709,0
1998-10-06,6.1477,6.258,5.918,5.918,191960,0
1998-10-07,5.8628,5.9731,4.705,5.1644,719089,0
1998-10-08,5.1093,5.1369,4.4477,4.9163,813545,0
1998-10-09,5.1369,5.6882,4.9439,5.4034,842274,0
1998-10-12,5.8261,6.3499,5.6607,6.258,2235617,0
1998-10-13,6.2856,6.6623,6.2304,6.5153,2873308,0
1998-10-14,6.3223,6.8921,6.3223,6.8094,1581821,0
1998-10-15,6.8645,6.8645,6.6623,6.6899,487083,0
1998-10-16,6.7818,6.8645,6.6623,6.7358,1109974,0
1998-10-19,6.7175,6.8094,6.5429,6.5429,274664,0
1998-10-20,6.5429,6.6623,6.3774,6.5429,1290616,0
1998-10-21,6.7175,6.7175,6.4326,6.5796,696454,0
1998-10-22,6.6623,7.0667,6.2856,6.8921,1399437,0
1998-10-23,6.8094,7.4067,6.8094,7.2688,2034081,0
1998-10-26,7.2045,7.4067,6.9472,7.2413,1138267,0
1998-10-27,7.1218,7.1494,6.8921,6.8921,1502599,0
1998-10-28,6.8094,6.9472,6.7818,6.8645,1196160,0
1998-10-29,6.8921,6.9196,6.8369,6.8737,218512,0
1998-10-30,6.9472,7.0942,6.9472,7.0483,2335297,0
1998-11-02,7.0942,7.1494,6.6348,6.8921,1291052,0
1998-11-03,6.9472,7.1218,6.8094,7.1218,1849085,0
1998-11-04,7.1769,8.0959,7.0391,8.0224,2367073,0
1998-11-05,7.9213,8.5553,7.811,8.5553,4538704,0
1998-11-06,8.4451,9.1894,8.3716,8.9872,6362978,0
1998-11-09,8.9321,9.0791,8.8126,8.9872,2173807,0
1998-11-10,8.9597,9.1067,8.3807,8.3807,2098068,0
1998-11-11,8.5186,8.6748,8.2705,8.2705,1065575,0
1998-11-12,8.1234,8.7851,8.0407,8.7575,2145514,0
1998-11-13,8.9045,8.9045,8.6197,8.6564,2071951,0
1998-11-16,8.7299,8.7299,8.6197,8.684,1271464,0
1998-11-17,8.6748,8.6748,8.5002,8.5829,1153502,0
1998-11-18,8.7575,8.7851,8.0407,8.4175,4366766,0
1998-11-19,8.3991,8.6472,8.3991,8.4451,2062374,0
1998-11-20,8.4726,8.6748,7.9856,8.0132,3376496,0
1998-11-23,7.9856,8.298,7.5813,8.298,4260122,0
1998-11-24,8.1234,8.7024,8.0959,8.5553,5104572,0
1998-11-25,8.6197,9.1067,8.5002,8.9872,3991117,0
1998-11-27,9.1067,10.549,9.0148,10.108,2460659,0
1998-11-30,10.164,10.255,9.1894,9.217,4804662,0
1998-12-01,9.1343,9.1618,8.3256,8.7575,3224147,0
1998-12-02,8.7299,9.0791,8.7299,8.877,3070492,0
1998-12-03,8.9872,9.0148,8.8402,8.8862,2009705,0
1998-12-04,8.9045,9.2445,8.9045,9.1894,1608373,0
1998-12-07,9.1894,10.393,9.1343,10.081,2702677,0
1998-12-08,10.09,11.174,10.09,10.798,3232852,0
1998-12-09,10.742,13.352,10.742,11.946,7786356,0
1998-12-10,11.717,12.148,11.404,11.487,3077456,0
1998-12-11,11.487,11.634,11.432,11.597,1289746,0
1998-12-14,11.487,11.597,11.027,11.138,2014058,0
1998-12-15,11.34,11.514,11.11,11.312,1057739,0
1998-12-16,11.432,11.514,10.972,11.312,1505211,0
1998-12-17,11.432,12.204,11.413,11.928,3814827,0
1998-12-18,11.928,11.946,11.377,11.744,1553963,0
1998-12-21,12.001,13.986,11.799,13.297,2733147,0
1998-12-22,13.536,14.299,12.433,13.628,4242711,0
1998-12-23,14.391,16.596,14.391,15.107,3488799,0
1998-12-24,15.677,17.809,15.622,16.458,5023174,0
1998-12-28,17.258,17.285,14.244,14.602,1964000,0
1998-12-29,15.273,15.337,14.271,14.933,1434695,0
1998-12-30,14.905,15.19,13.858,14.198,1541775,0
1998-12-31,13.784,14.188,13.095,13.582,1503905,0
1999-01-04,13.867,14.446,13.242,13.784,3062656,0
1999-01-05,13.095,14.988,12.406,14.593,2739241,0
1999-01-06,15.447,16.109,15.135,15.392,1281040,0
1999-01-07,15.31,18.03,15.052,17.35,4234876,0
1999-01-08,18.269,18.838,16.026,16.541,5067573,0
1999-01-11,16.771,18.379,16.771,16.918,2317886,0
1999-01-12,17.432,17.46,15.337,15.512,3130996,0
1999-01-13,13.674,15.852,13.214,15.218,4814238,0
1999-01-14,15.346,16.596,14.933,15.567,1160466,0
1999-01-15,16.183,17.203,15.971,16.771,2080221,0
1999-01-19,17.965,20.676,17.965,20.364,3226323,0
1999-01-20,20.786,21.944,18.379,18.893,1877814,0
1999-01-21,18.168,18.406,17.313,17.57,3241123,0
1999-01-22,16.771,19.068,16.541,18.149,2979517,0
1999-01-25,18.581,19.353,17.662,17.763,1358085,0
1999-01-26,18.489,19.123,17.919,18.728,1990117,0
1999-01-27,19.298,21.88,19.27,20.676,11142393,0
1999-01-28,21.246,22.689,20.934,21.485,4150866,0
1999-01-29,21.696,22.229,19.812,21.88,2685265,0
1999-02-01,22.229,22.284,20.731,20.961,1815568,0
1999-02-02,20.878,22.055,19.528,21.926,4621843,0
1999-02-03,20.86,21.825,20.786,21.659,2572962,0
1999-02-04,21.384,21.65,20.566,20.594,2187736,0
1999-02-05,20.906,20.906,19.776,20.446,2219512,0
1999-02-08,20.851,20.906,19.647,20.272,1819051,0
1999-02-09,20.327,20.446,18.379,19.151,3965870,0
1999-02-10,18.838,19.583,18.379,18.609,1879555,0
1999-02-11,18.949,21.944,18.783,21.595,4047703,0
1999-02-12,21.246,21.577,19.987,20.676,1715018,0
1999-02-16,20.878,20.906,19.73,20.446,1724159,0
1999-02-17,20.015,20.961,19.987,19.987,732583,0
1999-02-18,20.704,20.704,19.757,20.272,1506082,0
1999-02-19,20.474,21.025,19.987,20.961,1224018,0
1999-02-22,21.136,22.367,20.75,22.312,2716606,0
1999-02-23,22.955,25.62,22.955,24.922,7472081,0
1999-02-24,25.298,25.326,23.543,23.718,4523033,0
1999-02-25,23.69,23.736,22.229,22.431,4499093,0
1999-02-26,22.974,23.865,22.257,22.514,3464859,0
1999-03-01,22.744,23.837,22.542,23.029,2849803,0
1999-03-02,23.644,23.718,21.926,21.926,1162208,0
1999-03-03,22.165,22.404,21.421,22.257,1677148,0
1999-03-04,22.514,22.744,22.229,22.404,4512151,0
1999-03-05,23.203,24.15,23.029,23.948,3167124,0
1999-03-08,24.922,27.394,24.462,27.339,6397800,0
1999-03-09,27.219,29.057,26.3,28.441,4675383,0
1999-03-10,29.296,29.406,28.083,28.313,3046116,0
1999-03-11,28.717,28.974,27.219,28.432,2354014,0
1999-03-12,28.138,28.634,26.999,27.513,894943,0
1999-03-15,27.651,28.579,27.109,28.212,1345897,0
1999-03-16,28.313,30.27,27.366,28.597,3361261,0
1999-03-17,28.772,28.772,27.77,27.798,2636078,0
1999-03-18,27.568,27.697,27.164,27.219,1514352,0
1999-03-19,27.715,28.009,25.933,26.962,1713277,0
1999-03-22,27.623,27.651,26.76,27.394,1331533,0
1999-03-23,27.486,28,26.162,26.539,1931354,0
1999-03-24,26.594,29.048,26.263,28,2817156,0
1999-03-25,28.717,31.814,28.487,30.996,4277098,0
1999-03-26,30.84,30.932,29.581,30.555,1379849,0
1999-03-29,31.042,32.08,30.325,31.759,1279734,0
1999-03-30,32.448,32.512,29.866,30.932,1010729,0
1999-03-31,35.554,35.839,33.339,35.379,6983692,0
1999-04-01,37.429,37.429,34.304,34.405,4102549,0
1999-04-05,35.324,36.298,34.46,35.728,2553810,0
1999-04-06,36.013,38.338,35.756,37.015,3122290,0
1999-04-07,37.787,37.906,33.541,34.607,3276381,0
1999-04-08,34.947,34.975,31.786,33.67,4251852,0
1999-04-09,33.109,35.609,32.218,35.094,1857356,0
1999-04-12,34.635,40.663,34.35,40.544,5559444,0
1999-04-13,42.271,43.245,38.421,39.625,3327744,0
1999-04-14,40.433,40.544,35.627,37.162,3215441,0
1999-04-15,36.326,36.987,31.704,35.967,5709617,0
1999-04-16,36.528,36.528,32.907,33.165,3245911,0
1999-04-19,33.514,33.597,24.637,25.271,7233110,0
1999-04-20,24.527,27.568,23.249,25.841,7816390,0
1999-04-21,27.44,33.541,26.539,33.459,5421894,0
1999-04-22,34.46,36.188,31.327,33.698,5152889,0
1999-04-23,28.377,30.987,28.028,30.114,6685958,0
1999-04-26,30.325,32.567,28.487,32.475,3367355,0
1999-04-27,32.852,32.852,28.257,28.506,5503728,0
1999-04-28,28.101,28.257,22.946,23.718,10366718,0
1999-04-29,24.986,27.679,24.122,25.271,10851624,0
1999-04-30,26.649,27.458,25.041,26.42,5259098,0
1999-05-03,26.594,27.486,25.675,25.703,3056562,0
1999-05-04,25.905,26.337,23.157,23.231,3688594,0
1999-05-05,23.451,25.73,21.025,25.354,8474104,0
1999-05-06,25.602,26.19,23.635,24.04,3124031,0
1999-05-07,24.04,25.786,23.893,24.582,4619666,0
1999-05-10,24.701,26.364,24.122,25.96,4527386,0
1999-05-11,26.3,27.798,24.839,27.568,6025633,0
1999-05-12,28.34,28.487,26.649,27.743,5207299,0
1999-05-13,28.028,29.691,27.973,29.13,4762875,0
1999-05-14,27.679,29.452,27.164,29.425,5041021,0
1999-05-17,28.515,29.755,27.642,29.673,5231675,0
1999-05-18,29.516,29.976,28.717,29.581,2590809,0
1999-05-19,29.636,30.895,29.461,30.5,3653336,0
1999-05-20,30.555,33.284,30.5,32.062,6584537,0
1999-05-21,32.31,33.155,31.189,31.52,3635055,0
1999-05-24,31.814,31.814,26.475,28.487,5501551,0
1999-05-25,28.662,29.406,23.893,25.703,8188993,0
1999-05-26,26.245,26.594,23.258,24.297,10240485,0
1999-05-27,24.104,26.622,23.663,25.528,6716428,0
1999-05-28,25.528,27.339,25.271,27.219,2916401,0
1999-06-01,28.028,28.028,25.501,25.73,2662848,0
1999-06-02,25.326,29.461,23.893,27.623,3654860,0
1999-06-03,28.083,28.138,25.326,26.19,2641955,0
1999-06-04,25.298,27.219,25.069,27.219,1605544,0
1999-06-07,27.339,29.121,26.879,28.138,1339368,0
1999-06-08,28.717,29.406,26.649,26.879,1626438,0
1999-06-09,27.394,27.679,26.677,26.934,1602279,0
1999-06-10,26.245,27.917,25.96,26.19,1665178,0
1999-06-11,26.677,26.999,24.122,25.041,1349815,0
1999-06-14,25.161,25.271,22.404,22.624,2287416,0
1999-06-15,22.891,23.718,22.055,22.799,2718129,0
1999-06-16,23.893,25.905,23.782,25.703,3393254,0
1999-06-17,25.381,26.649,24.756,26.015,1805122,0
1999-06-18,26.42,30.555,26.19,30.298,5180094,0
1999-06-21,30.729,33.624,30.435,32.218,5243428,0
1999-06-22,31.933,33.082,30.895,31.161,2651749,0
1999-06-23,30.068,31.814,29.406,30.785,1933095,0
1999-06-24,30.555,34.46,30.435,33.514,3267022,0
1999-06-25,33.946,34.46,31.474,31.474,2120267,0
1999-06-28,32.567,34.001,30.84,34.001,2050839,0
1999-06-29,34.001,36.298,33.652,35.784,3435695,0
1999-06-30,35.784,39.974,34.175,39.625,4378737,0
1999-07-01,38.972,40.838,36.271,37.934,2895072,0
1999-07-02,37.621,39.404,36.813,39.027,943260,0
1999-07-06,39.515,42.621,39.165,40.461,3386507,0
1999-07-07,39.515,40.663,37.327,39.459,1708053,0
1999-07-08,38.623,42.382,38.596,41.178,2015146,0
1999-07-09,42.014,42.271,40.084,40.893,1238382,0
1999-07-12,41.123,41.178,37.906,38.642,1464077,0
1999-07-13,37.677,38.54,36.326,37.759,1585739,0
1999-07-14,37.906,40.893,37.447,40.783,1583562,0
1999-07-15,41.242,43.135,40.002,42.648,2477417,0
1999-07-16,41.986,44.458,41.986,43.301,1639714,0
1999-07-19,43.42,43.622,39.919,39.919,1844297,0
1999-07-20,39.165,39.404,37.677,37.906,1360044,0
1999-07-21,37.677,39.515,36.326,39.257,2682654,0
1999-07-22,38.485,38.494,34.81,35.003,3436565,0
1999-07-23,36.647,38.485,36.013,37.851,2508975,0
1999-07-26,36.813,37.327,34.405,34.571,1935272,0
1999-07-27,35.379,36.758,34.35,35.526,1989464,0
1999-07-28,36.068,36.151,34.571,35.49,2407119,0
1999-07-29,34.111,34.92,33.312,34.865,1530893,0
1999-07-30,34.975,35.03,33.486,34.056,1342197,0
1999-08-02,33.771,34.001,32.622,33.082,1080592,0
1999-08-03,33.486,33.891,29.866,29.976,2955577,0
1999-08-04,29.755,29.976,26.19,27.081,3192806,0
1999-08-05,26.649,33.569,25.041,32.218,7524750,0
1999-08-06,32.053,32.972,30.435,32.273,2893549,0
1999-08-09,33.082,33.137,29.461,30.27,1624697,0
1999-08-10,30.013,33.027,28.597,32.393,3221100,0
1999-08-11,33.257,34.571,31.759,33.597,2965806,0
1999-08-12,33.891,36.528,33.854,36.188,3558227,0
1999-08-13,36.987,38.485,36.188,38.136,2922495,0
1999-08-16,37.787,39.625,37.447,39.432,2109167,0
1999-08-17,39.919,41.352,39.689,41.003,3778916,0
1999-08-18,40.948,42.326,40.433,41.61,2254987,0
1999-08-19,40.259,41.003,38.366,40.544,1853873,0
1999-08-20,40.663,40.663,38.945,39.946,1029011,0
1999-08-23,40.976,43.65,40.204,43.595,2400155,0
1999-08-24,42.786,47.96,42.501,46.26,4233134,0
1999-08-25,46.756,49.88,46.407,48.814,3329050,0
1999-08-26,50.432,52.38,49.908,50.772,4293421,0
1999-08-27,50.827,51.001,46.866,47.041,2000564,0
1999-08-30,46.866,49.421,44.219,48.419,2726182,0
1999-08-31,47.785,50.367,46.177,49.77,3918860,0
1999-09-01,50.312,50.432,48.731,49.595,1344374,0
1999-09-02,48.676,48.934,46.489,47.528,1641020,0
1999-09-03,49.163,50.799,49.163,50.193,3165819,0
1999-09-07,50.542,53.014,50.432,51.516,2430407,0
1999-09-08,51.231,54.107,50.772,50.946,1858879,0
1999-09-09,51.461,52.609,48.502,50.827,1923954,0
1999-09-10,52.49,52.839,51.001,51.635,1669313,0
1999-09-13,51.112,51.571,49.274,49.568,1431213,0
1999-09-14,49.274,51.056,48.879,51.001,1598362,0
1999-09-15,51.746,51.865,49.219,50.027,1624479,0
1999-09-16,50.082,50.34,47.151,49.274,2088274,0
1999-09-17,49.54,51.001,49.393,50.652,2368596,0
1999-09-20,52.38,54.107,52.03,53.299,3197159,0
1999-09-21,52.462,52.894,49.053,49.678,2143555,0
1999-09-22,50.597,50.716,47.151,48.676,3704482,0
1999-09-23,49.568,50.542,47.96,48.244,2437807,0
1999-09-24,47.353,48.189,43.879,46.921,3583473,0
1999-09-27,48.07,49.972,47.895,47.987,2090885,0
1999-09-28,47.96,48.189,45.543,47.215,1888043,0
1999-09-29,47.436,49.448,46.949,47.785,1935054,0
1999-09-30,48.391,49.513,47.436,48.934,1570504,0
1999-10-01,48.134,48.502,45.892,47.941,1884561,0
1999-10-04,48.649,48.649,46.976,47.27,1195942,0
1999-10-05,46.838,51.746,46.811,51.635,5170736,0
1999-10-06,51.69,53.528,50.514,52.554,4657318,0
1999-10-07,53.188,56.055,52.839,54.962,4449688,0
1999-10-08,55.366,55.366,52.269,52.949,2695495,0
1999-10-11,53.326,54.852,52.784,54.502,1592268,0
1999-10-12,54.218,54.677,52.839,52.986,1339150,0
1999-10-13,52.407,53.299,48.704,49.853,2526169,0
1999-10-14,50.772,50.772,48.731,50.487,2387967,0
1999-10-15,48.015,50.082,46.636,48.731,2597338,0
1999-10-18,48.07,48.759,44.854,47.013,2504187,0
1999-10-19,48.594,48.704,47.638,48.189,1567239,0
1999-10-20,48.787,49.338,47.96,48.327,2250199,0
1999-10-21,47.932,53.758,47.123,52.205,4980299,0
1999-10-22,51.92,53.069,49.053,51.461,3229370,0
1999-10-25,51.461,52.38,50.193,50.229,1717630,0
1999-10-26,50.229,53.299,50.229,53.124,2461094,0
1999-10-27,53.243,54.19,51.948,52.609,2650225,0
1999-10-28,53.528,58.583,53.299,58.583,6033903,0
1999-10-29,59.161,61.542,56.515,56.745,4585714,0
1999-11-01,57.204,61.569,56.974,60.448,3304892,0
1999-11-02,61.22,75.895,58.463,71.218,12559024,0
1999-11-03,73.341,75.583,67.772,73.947,8597507,0
1999-11-04,75.068,75.353,70.409,72.284,2415389,0
1999-11-05,72.799,76.906,71.043,74.223,2315057,0
1999-11-08,73.515,83.449,72.909,79.488,2686354,0
1999-11-09,80.26,80.407,71.218,72.367,5884601,0
1999-11-10,72.027,75.463,68.544,69.95,2852414,0
1999-11-11,74.03,74.434,70.814,71.218,4483205,0
1999-11-12,73.745,78.257,71.622,77.191,2480900,0
1999-11-15,77.504,84.083,76.961,79.204,2652401,0
1999-11-17,79.176,80.867,74.976,76.879,2222341,0
1999-11-18,77.651,82.475,76.732,79.488,2094803,0
1999-11-19,81.216,81.676,77.761,78.138,1425119,0
1999-11-22,78.285,84.892,77.191,84.892,2381437,0
1999-11-23,85.976,89.487,80.407,85.921,3253311,0
1999-11-24,87.989,90.516,84.083,87.759,1403790,0
1999-11-26,90.056,93.043,89.597,90.975,910614,0
1999-11-29,92.354,92.354,89.284,90.341,2702894,0
1999-11-30,89.974,89.974,82.705,85.379,3119243,0
1999-12-01,85.921,88.99,81.409,84.083,3367355,0
1999-12-02,85.462,90.975,85.232,89.514,1920037,0
1999-12-03,91.435,99.071,91.38,94.623,2442812,0
1999-12-06,97.408,109.35,96.085,108.75,3862273,0
1999-12-07,110.73,120.73,110.62,120.56,3310986,0
1999-12-08,129.57,131.52,113.03,114.41,2740111,0
1999-12-09,120.15,121.3,106.14,115.68,2194374,0
1999-12-10,119.57,119.57,108.21,114.41,1894790,0
1999-12-13,114.98,115.04,109.24,109.7,1728403,0
1999-12-14,112.34,112.34,104.76,106.14,2453477,0
1999-12-16,104.87,119.46,104.76,119.35,2996929,0
1999-12-17,119.92,124.06,114.64,120.33,2773737,0
1999-12-20,122.45,139.91,114.35,137.95,2882993,0
1999-12-21,147.03,174.6,146.98,170.41,4491366,0
1999-12-22,170.56,170.59,157.14,161.22,3139593,0
1999-12-23,164.03,169.03,157.14,160.13,1880426,0
1999-12-27,162.25,162.65,150.71,154.15,1311836,0
1999-12-28,157.83,194.82,155.3,163.86,3538857,0
1999-12-29,173.68,180.8,169.2,175.06,1928960,0
1999-12-30,181.95,191.14,165.98,167.65,1439157,0
1999-12-31,170.11,176.44,165.18,175.46,491979,0
2000-01-03,186.55,189.3,167.02,174.71,2470344,0
2000-01-04,167.25,183.56,165.41,173.11,3267022,0
2000-01-05,169.09,170,140.95,163.57,7494063,0
2000-01-06,162.08,166.33,140.6,142.55,4356320,0
2000-01-07,141.06,160.7,135.95,156.06,4138678,0
2000-01-10,171.95,174.83,164.14,167.02,3078544,0
2000-01-11,165.58,168.17,151.97,152.37,3359193,0
2000-01-12,154.84,156.22,143.47,147.42,2936098,0
2000-01-13,148.87,161.96,148.41,161.73,2576336,0
2000-01-14,165.64,169.09,158.75,168.57,3124684,0
2000-01-18,172.76,185.63,171.03,180.92,3587282,0
2000-01-19,183.33,189.41,177.59,179.3,2178486,0
2000-01-20,184.36,196.3,181.72,192.06,3603170,0
2000-01-21,196.54,196.54,174.25,191.08,4328026,0
2000-01-24,194.82,197.86,175.98,180.06,3513284,0
2000-01-25,183.44,183.79,168.17,180.92,2675472,0
2000-01-26,177.36,178.16,171.95,174.42,1680631,0
2000-01-27,176.55,177.93,158.98,160.83,2322674,0
2000-01-28,156.5,168.11,147.03,151.14,2839573,0
2000-01-31,150.82,151.11,134.74,148.3,4338255,0
2000-02-01,149.27,159.09,142.79,155.71,2798983,0
2000-02-02,156.91,167.71,152.65,160.87,2936315,0
2000-02-03,164.72,172.48,162.3,167.71,2640866,0
2000-02-04,171.61,179.42,167.71,173.62,2090450,0
2000-02-07,173.57,173.57,165.87,167.76,2132999,0
2000-02-08,169.77,175.06,169.09,174.08,1949854,0
2000-02-09,174.31,184.6,170.69,179.02,3677821,0
2000-02-10,182.87,204.92,182.01,201.94,5646283,0
2000-02-11,204,204.02,183.79,192.06,3270831,0
2000-02-14,192.06,192.06,183.79,185.17,2263584,0
2000-02-15,185.63,201.42,178.96,200.79,2913898,0
2000-02-16,197.57,211.36,197.34,202.84,2683198,0
2000-02-17,204.25,211.36,202.63,204.94,2205365,0
2000-02-18,209.17,222.38,208.6,217.9,2963629,0
2000-02-22,215.26,216.06,199.87,205.49,2243126,0
2000-02-23,205.79,223.76,205.73,222.95,2587000,0
2000-02-24,225.95,231.68,215.84,230.88,2627917,0
2000-02-25,229.1,237.55,219.63,220.44,1594553,0
2000-02-28,222.38,229.62,211.01,226.11,2184798,0
2000-02-29,228.47,235.25,225.14,232.49,2056824,0
2000-03-01,232.03,237.55,223.19,230.76,1971835,0
2000-03-02,233.52,233.64,216.24,225.77,1521208,0
2000-03-03,230.65,230.65,224.68,228.36,1836136,0
2000-03-06,228.41,234.33,223.41,227.38,2113955,0
2000-03-07,204.46,207.68,178.73,183.79,14990193,0
2000-03-08,192.69,194.36,168.17,186.55,10849665,0
2000-03-09,190.11,228.36,184.25,221.24,11419887,0
2000-03-10,213.65,226.06,212.72,220.49,5211870,0
2000-03-13,205.84,223.3,204,208.71,2475785,0
2000-03-14,213.42,216.41,189.87,199.98,3112061,0
2000-03-15,201.94,201.94,176.21,178.96,5375537,0
2000-03-16,181.38,196.65,164.49,184.02,6371901,0
2000-03-17,185.8,188.15,180,185.74,2311792,0
2000-03-20,187.92,187.92,165.69,170.18,3022284,0
2000-03-21,170.75,172.87,159.44,163.65,3340041,0
2000-03-22,168.18,175.52,164.95,167.3,4624563,0
2000-03-23,167.07,167.36,157.6,161.27,4380369,0
2000-03-24,162.42,185.63,160.81,175.41,6415756,0
2000-03-27,182.06,186.55,171.38,173.91,4405616,0
2000-03-28,176.84,181.49,172.07,172.3,2759372,0
2000-03-29,174.6,175.29,153.92,155.53,4436085,0
2000-03-30,150.6,156.22,136.52,139.68,5076497,0
2000-03-31,147.14,148.87,129.57,137.38,3910154,0
2000-04-03,135.77,136.46,102,107.17,4989766,0
2000-04-04,114.41,114.64,86.38,110.27,9097539,0
2000-04-05,107.29,131.64,103.84,119.81,6396603,0
2000-04-06,126.81,145.65,126.81,142.68,6405200,0
2000-04-07,147.72,163.4,146.11,162.19,5132648,0
2000-04-10,162.08,164.95,138.82,140.31,7150080,0
2000-04-11,133.48,147.03,125.55,134.85,6842443,0
2000-04-12,132.79,138.87,121.3,122.33,3811997,0
2000-04-13,122.91,124.06,103.03,105.39,7697884,0
2000-04-14,100.16,107.06,83.624,89.872,8509471,0
2000-04-17,85.232,102.92,84.432,101.77,6997839,0
2000-04-18,105.39,129.34,104.76,128.19,6631112,0
2000-04-19,129.11,129.17,116.94,120.31,5506013,0
2000-04-20,114.52,114.87,99.246,108.89,5840202,0
2000-04-24,99.246,100.62,83.624,91.324,8101066,0
2000-04-25,96.719,102.81,93.098,102,5554112,0
2000-04-26,105.68,111.14,97.867,98.354,5287392,0
2000-04-27,93.732,118.54,93.557,116.06,7188493,0
2000-04-28,121.53,129.22,120.84,128.08,4857114,0
2000-05-01,132.33,135.08,123.14,124.98,4155327,0
2000-05-02,120.95,130.03,115.44,116.25,2620190,0
2000-05-03,114.85,118.19,107.98,118.07,3960320,0
2000-05-04,119.23,121.99,111.88,119.29,2529869,0
2000-05-05,118.08,128.19,117.17,127.27,3459309,0
2000-05-08,128.48,131.41,120.38,121.36,3249284,0
2000-05-09,121.65,122.68,113.49,119.29,2952638,0
2000-05-10,114.46,117.62,107.98,111.19,3260493,0
2000-05-11,114.12,114.52,104.76,107.29,5586214,0
2000-05-12,110.79,113.95,107.06,107.75,3203471,0
2000-05-15,109.18,121.07,104.35,119.29,2756652,0
2000-05-16,122.85,128.65,120.44,128.25,3232091,0
2000-05-17,123.65,127.27,119.69,122.27,2354667,0
2000-05-18,123.31,124.98,119.81,119.92,2004808,0
2000-05-19,116.53,121.36,112.57,114.87,2667745,0
2000-05-22,114.12,114.58,103.84,108.32,3553765,0
2000-05-23,108.38,113.66,99.016,99.246,3699477,0
2000-05-24,99.016,109.35,91.435,107.8,4676471,0
2000-05-25,109.21,123.83,109.07,112.22,6085267,0
2000-05-26,113.03,113.89,104.79,111.06,2774172,0
2000-05-30,114.76,124.17,114.64,124.06,4324000,0
2000-05-31,121.76,130.51,119.23,124.41,4481681,0
2000-06-01,127.84,143.58,127.27,142.03,6915135,0
2000-06-02,149.38,168.17,148.98,167.6,7755995,0
2000-06-05,163.98,169.09,159.9,163.29,4689529,0
2000-06-06,166.79,167.25,157.14,157.18,3392166,0
2000-06-07,154.49,175.52,152.43,175.34,4921644,0
2000-06-08,176.49,184.25,166.96,180.46,9894217,0
2000-06-09,176.95,181.09,167.02,180.11,4557856,0
2000-06-12,178.33,178.56,158.06,158.92,5960558,0
2000-06-13,157.88,158.87,143.58,153.52,8680211,0
2000-06-14,154.73,163.46,148.87,152.65,6119654,0
2000-06-15,152.65,164.72,148.3,158.46,6769968,0
2000-06-16,164.26,165.06,151.17,151.22,3739414,0
2000-06-19,151.22,162.54,145.65,159.44,4955270,0
2000-06-20,158.89,168.17,157.71,161.38,5405789,0
2000-06-21,158.87,158.87,152.08,154.27,5011966,0
2000-06-22,156.12,160.64,147.62,147.95,4678430,0
2000-06-23,147.72,151.63,136.57,137.15,5288697,0
2000-06-26,140.14,149.79,137.44,148.81,6034665,0
2000-06-27,145.48,147.38,141.98,144.22,2532481,0
2000-06-28,145.19,158.06,144.45,157.83,9044543,0
2000-06-29,153,164.38,152.77,161.33,6393012,0
2000-06-30,164.03,165.18,156.22,162.19,4376125,0
2000-07-03,160.81,170.46,158.17,168.52,2173698,0
2000-07-05,160.87,165.41,152.54,153,5473040,0
2000-07-06,155.13,161.94,151.74,161.27,4595835,0
2000-07-07,162.19,165.01,157.25,158.87,4458829,0
2000-07-10,158.06,162.65,154.56,158.92,2333774,0
2000-07-11,157.6,161.5,151.63,152.54,2704636,0
2000-07-12,156.33,166.31,155.53,163.29,3956294,0
2000-07-13,166.73,177.93,166.33,177.25,5490560,0
2000-07-14,177.47,177.7,170.46,176.44,3382590,0
2000-07-17,175.57,179.19,170.18,171.9,3312945,0
2000-07-18,168.34,169.65,163.63,164.6,2469582,0
2000-07-19,162.65,162.83,156.33,158.06,3212285,0
2000-07-20,162.6,172.3,161.38,171.38,3358976,0
2000-07-21,169.54,170.92,163,165.81,2412995,0
2000-07-24,168.91,171.84,166.1,169.65,3789907,0
2000-07-25,171.18,172.76,158.63,167.14,4662977,0
2000-07-26,164.32,167.25,158.29,164.67,2957535,0
2000-07-27,163.57,168.4,155.94,161.38,3396845,0
2000-07-28,161.73,162.19,145.42,147.72,3814283,0
2000-07-31,146.29,150.25,138.3,145.83,4130734,0
2000-08-01,144.73,145.65,138.36,138.99,3179965,0
2000-08-02,139.79,141,130.77,131.81,5702217,0
2000-08-03,126.35,149.79,125.33,149.04,8236004,0
2000-08-04,147.66,150.6,143.7,148.92,5084767,0
2000-08-07,148.41,149.5,141.52,141.8,3225344,0
2000-08-08,142.9,146.8,135.6,136,4114411,0
2000-08-09,140.88,142.38,133.71,133.94,4630984,0
2000-08-10,134.4,136.92,130.72,130.95,2812912,0
2000-08-11,131.23,134.28,126.58,128.94,3191609,0
2000-08-14,130.54,137.49,128.19,135.08,3905039,0
2000-08-15,135.49,145.54,134.74,141.69,4646545,0
2000-08-16,143.01,147.38,138.82,142.55,3850085,0
2000-08-17,140.71,145.08,138.3,144.5,2798548,0
2000-08-18,143.92,149.04,143.35,146.8,3186712,0
2000-08-21,152.2,155.76,148.87,149.5,4082635,0
2000-08-22,151.4,157.83,150.02,152.72,4667112,0
2000-08-23,150.99,160.87,150.94,160.01,2819333,0
2000-08-24,161.1,165.35,160.47,163.98,3241232,0
2000-08-25,162.3,164.95,158.92,162.08,2481988,0
2000-08-28,162.65,169.09,162.6,166.68,2948503,0
2000-08-29,167.94,173.91,165.01,172.3,3495655,0
2000-08-30,173.33,181.14,172.36,178.04,4502466,0
2000-08-31,180.68,183.44,179.19,182.76,4897813,0
2000-09-01,183.56,183.68,167.6,170.87,9513017,0
2000-09-05,170.29,170.41,161.84,166.61,6209323,0
2000-09-06,166.68,166.84,152.77,156.39,6950175,0
2000-09-07,157.37,165.18,153,164.21,5260295,0
2000-09-08,160.92,162.65,154.84,157.95,5029595,0
2000-09-11,156.16,164.03,152.89,157.83,4018539,0
2000-09-12,159.21,160.13,150.94,152.79,3655622,0
2000-09-13,150.71,160.81,147.03,158.98,5351378,0
2000-09-14,163.52,165.64,158.29,161.45,4270025,0
2000-09-15,161.96,167.25,158.52,165.92,5980363,0
2000-09-18,163.98,168.63,158.98,165.28,4628263,0
2000-09-19,167.14,174.19,165.87,172.94,3266478,0
2000-09-20,173.28,179.42,170.46,178.27,4282539,0
2000-09-21,176.33,180.57,173.39,175.69,3515134,0
2000-09-22,168.22,181.95,168.22,179.08,4591155,0
2000-09-25,180.4,182.87,175.06,176.61,4170562,0
2000-09-26,175.75,179.08,170.92,171.44,3078435,0
2000-09-27,174.88,183.33,174.83,178.68,6610545,0
2000-09-28,177.99,192.57,177.7,191.49,10143961,0
2000-09-29,192.63,197,184.25,186.14,5288262,0
2000-10-02,189.87,191.03,175,176.33,5278904,0
2000-10-03,179.71,182.64,165.3,165.41,4489190,0
2000-10-04,162.02,170,155.36,168.68,6034012,0
2000-10-05,166.44,180.11,166.22,177.64,6392686,0
2000-10-06,174.54,177.56,165.89,172.82,3959123,0
2000-10-09,171.67,180.8,160.41,171.56,3941385,0
2000-10-10,176.21,177.47,159.9,163,6306391,0
2000-10-11,157.71,159.38,144.16,144.84,9700189,0
2000-10-12,149.9,149.9,128.65,135.54,11218677,0
2000-10-13,134.06,149.79,134.06,148.87,7382086,0
2000-10-16,148,155.53,144.96,151.74,5126010,0
2000-10-17,156.45,162.65,143.7,145.54,7433232,0
2000-10-18,137.03,146.57,132.79,141.06,6510430,0
2000-10-19,148.41,154.84,143.24,153.33,5216114,0
2000-10-20,155.07,164.49,152.54,162.94,4485490,0
2000-10-23,161.5,167.6,158.63,162.3,4031380,0
2000-10-24,167.42,172.13,154.67,154.67,5468796,0
2000-10-25,153,156.62,134.91,135.49,6455911,0
2000-10-26,128.6,133.25,110.27,130.77,21802166,0
2000-10-27,133.25,137.38,112.57,116.99,9973983,0
2000-10-30,117.62,121.3,106.42,107.46,8602621,0
2000-10-31,110.84,123.03,109.46,121.3,7611916,0
2000-11-01,118.31,123.54,114,116.99,6292788,0
2000-11-02,120.03,128.37,119.81,124.87,9607909,0
2000-11-03,127.68,133.14,123.49,130.84,4724026,0
2000-11-06,131.87,134.57,129,131.66,4551109,0
2000-11-07,129.4,134.17,126.24,128.42,3682500,0
2000-11-08,128.71,130.38,115.1,116.82,6089511,0
2000-11-09,112.57,118.13,107.06,113.08,8791861,0
2000-11-10,110.96,115.9,99.71,104.01,7674814,0
2000-11-13,98.961,108.44,90.516,99.93,10390441,0
2000-11-14,106.6,109.41,104.58,109.41,5665000,0
2000-11-15,108.09,114.98,105.68,110.22,5666959,0
2000-11-16,108.21,114.06,107.23,108.38,4055430,0
2000-11-17,101.54,110.27,94.191,104.53,11044128,0
2000-11-20,99.59,101.89,95.919,96.14,4988569,0
2000-11-21,96.544,99.016,83.734,86.436,8322190,0
2000-11-22,84.313,87.125,71.962,78.165,15995154,0
2000-11-24,83.909,86.95,79.259,85.691,4654054,0
2000-11-27,91.72,92.813,78.569,80.123,7792232,0
2000-11-28,79.047,82.245,73.865,75.436,6159809,0
2000-11-29,76.447,77.54,69.435,74.205,7451622,0
2000-11-30,69.84,83.394,69.729,79.663,9199069,0
2000-12-01,82.135,86.325,76.732,78,7776018,0
2000-12-04,77.761,82.594,72.578,79.948,5649004,0
2000-12-05,84.717,100.51,81.786,93.162,9573304,0
2000-12-06,95.395,100.97,90.975,95.221,7299599,0
2000-12-07,92.868,98.437,89.707,94.081,4031924,0
2000-12-08,99.93,110.56,99.71,102.9,7497871,0
2000-12-11,104.76,109.35,101.95,106.6,5677188,0
2000-12-12,102.18,108.72,101.6,102.98,3695341,0
2000-12-13,106.31,107.41,92.243,93.732,5214699,0
2000-12-14,95.395,97.408,87.299,87.704,4865602,0
2000-12-15,84.432,89.487,79.599,85.976,6654074,0
2000-12-18,88.788,89.248,77.301,79.433,4374493,0
2000-12-19,78.799,86.031,71.218,73.286,7422676,0
2000-12-20,70.299,72.881,62.718,63.232,10927254,0
2000-12-21,63.058,68.351,60.08,62.598,7968413,0
2000-12-22,65.245,75.243,64.96,73.92,6191367,0
2000-12-26,74.839,75.702,66.338,73.286,4280689,0
2000-12-27,73.341,75.353,68.351,74.719,5567061,0
2000-12-28,75.868,78.11,72.137,73.166,3652901,0
2000-12-29,72.367,74.085,66.164,68.176,6018451,0
2001-01-02,62.837,64.326,53.528,56.8,11155561,0
2001-01-03,54.907,74.664,53.473,74.076,12425827,0
2001-01-04,72.652,77.54,65.879,70.648,8277247,0
2001-01-05,70.244,71.108,62.029,63.232,4585932,0
2001-01-08,60.935,62.892,54.502,61.284,7380345,0
2001-01-09,62.433,67.542,61.569,67.193,7294594,0
2001-01-10,66.109,74.324,63.922,73.111,8574872,0
2001-01-11,68.406,80.518,66.623,80.352,9409964,0
2001-01-12,79.029,80.058,75.463,78,7122765,0
2001-01-16,76.621,77.421,70.299,72.027,4689638,0
2001-01-17,75.528,83.624,75.408,81.326,8674226,0
2001-01-18,82.705,85.002,78.744,84.487,7050835,0
2001-01-19,89.771,89.827,72.486,73.001,10113274,0
2001-01-22,74.434,77.301,64.326,71.448,9274155,0
2001-01-23,72.596,73.001,65.594,68.461,12929995,0
2001-01-24,69.27,75.987,68.921,74.894,11711744,0
2001-01-25,67.312,72.596,66.908,67.652,16612386,0
2001-01-26,67.542,70.299,63.866,70.069,7734666,0
2001-01-29,69.665,74.545,67.487,74.324,5577943,0
2001-01-30,73.975,74.324,69.435,71.503,5120787,0
2001-01-31,73.286,74.434,66.972,67.542,5534415,0
2001-02-01,68.057,69.61,63.407,68.921,9764829,0
2001-02-02,67.689,69.84,60.88,62.029,10127964,0
2001-02-05,60.42,65.934,57.544,64.381,7580902,0
2001-02-06,63.811,65.015,61.165,63.232,4027898,0
2001-02-07,61.799,63.407,57.434,59.161,5549324,0
2001-02-08,60.172,60.65,55.706,56.625,5296206,0
2001-02-09,55.366,56.34,53.868,55.081,7290023,0
2001-02-12,52.269,55.081,48.529,53.758,8185075,0
2001-02-13,55.136,59.272,52.095,53.188,6395842,0
2001-02-14,53.069,58.353,49.163,57.893,10148205,0
2001-02-15,59.786,61.569,58.004,58.794,7510168,0
2001-02-16,54.787,56.745,53.988,54.907,5961755,0
2001-02-20,54.732,54.907,50.082,51.746,6340343,0
2001-02-21,50.487,52.03,44.109,46.581,10335268,0
2001-02-22,47.555,48.015,44.219,44.219,13532101,0
2001-02-23,44.624,46.407,42.161,44.918,8068093,0
2001-02-26,46.407,52.095,43.301,48.989,12522460,0
2001-02-27,47.041,47.555,43.301,44.284,8626888,0
2001-02-28,45.138,47.555,42.961,43.824,7083372,0
2001-03-01,44.798,49.972,44.798,49.623,11789225,0
2001-03-02,46.517,48.244,44.109,46.462,12817909,0
2001-03-05,45.543,45.837,41.003,43.135,8986106,0
2001-03-06,44.973,45.837,44.109,44.743,5426682,0
2001-03-07,45.837,46.407,42.501,43.19,7223098,0
2001-03-08,43.08,43.19,39.689,41.003,6442961,0
2001-03-09,39.23,39.515,35.609,37.162,10735729,0
2001-03-12,36.243,37.217,33.771,33.946,14245422,0
2001-03-13,34.35,34.571,31.014,34.111,10389461,0
2001-03-14,32.393,35.609,32.163,34.92,10263991,0
2001-03-15,37.162,37.566,30.555,31.648,8786093,0
2001-03-16,30.84,32.273,30.435,31.189,6716755,0
2001-03-19,31.244,32.567,27.458,31.244,16805108,0
2001-03-20,31.529,33.826,29.176,29.406,9005585,0
2001-03-21,29.461,32.108,29.296,30.325,7748377,0
2001-03-22,30.399,32.411,28.662,32.163,8964777,0
2001-03-23,32.852,32.926,27.623,30.674,13249819,0
2001-03-26,32.163,33.946,30.215,32.393,10176607,0
2001-03-27,32.108,35.728,31.593,34.571,8267344,0
2001-03-28,34.175,34.515,30.095,30.38,7401891,0
2001-03-29,29.866,31.878,28.597,29.636,6355578,0
2001-03-30,30.61,35.205,29.636,32.567,10443436,0
2001-04-02,32.42,34.81,31.134,32.852,10503941,0
2001-04-03,30.555,30.959,25.73,25.73,26368618,0
2001-04-04,25.216,28.377,24.122,28.257,20068430,0
2001-04-05,30.674,31.704,28.836,31.299,13898501,0
2001-04-06,30.04,31.014,29.121,30.674,7553696,0
2001-04-09,31.354,32.806,28.57,30.876,5931503,0
2001-04-10,31.455,37.952,31.244,36.638,10755861,0
2001-04-11,39.496,41.812,38.09,40.268,12225270,0
2001-04-12,38.311,42.317,38.237,41.306,7144203,0
2001-04-16,40.718,42.088,38.586,38.834,5565864,0
2001-04-17,38.412,41.637,37.805,40.553,7476978,0
2001-04-18,43.631,49.614,42.731,43.585,10321666,0
2001-04-19,45.028,47.326,43.236,47.197,13336767,0
2001-04-20,45.295,48.842,44.918,46.793,11277331,0
2001-04-23,45.221,45.947,42.731,43.098,5369987,0
2001-04-24,40.387,43.19,38.32,38.531,9640664,0
2001-04-25,38.816,42.979,37.484,42.823,10458562,0
2001-04-26,43.549,43.604,41.058,42.473,11102129,0
2001-04-27,48.557,48.787,45.782,47.702,19117880,0
2001-04-30,48.75,50.266,44.872,47.123,14455991,0
2001-05-01,46.903,49.255,44.752,48.29,9969739,0
2001-05-02,49.715,55.228,49.439,54.585,13935282,0
2001-05-03,51.314,53.942,50.542,51.911,10938136,0
2001-05-04,49.09,52.812,48.097,52.416,9579616,0
2001-05-07,51.295,53.152,50.542,51.02,8272567,0
2001-05-08,53.629,55.688,52.609,53.528,14562526,0
2001-05-09,51.553,52.288,50.018,50.496,10033073,0
2001-05-10,52.545,52.554,48.612,49.062,5055603,0
2001-05-11,48.879,49.761,47.647,48.281,7222119,0
2001-05-14,48.336,48.382,45.901,47.197,4368616,0
2001-05-15,48.29,50.753,46.407,47.362,9853083,0
2001-05-16,46.113,51.139,45.809,50.974,9157173,0
2001-05-17,50.625,54.309,49.338,53.299,11025519,0
2001-05-18,52.38,56.267,52.334,55.817,6752883,0
2001-05-21,57.333,62.433,57.324,62.176,15901133,0
2001-05-22,62.111,62.396,59.897,60.659,7013074,0
2001-05-23,59.116,59.557,56.791,56.947,7072708,0
2001-05-24,57.857,59.759,55.366,59.685,7797891,0
2001-05-25,59.116,59.465,57.259,57.406,2863079,0
2001-05-29,56.956,56.956,52.325,53.345,6080587,0
2001-05-30,51.792,53.299,50.542,50.735,6235331,0
2001-05-31,50.836,53.786,50.689,51.92,6839069,0
2001-06-01,52.747,53.62,49.733,51.681,4698888,0
2001-06-04,52.104,52.6,49.439,49.899,4406160,0
2001-06-05,50.321,53.078,50.082,52.012,6784115,0
2001-06-06,52.518,53.225,49.439,49.706,6265801,0
2001-06-07,49.715,54.677,49.255,53.988,6571914,0
2001-06-08,53.859,53.859,51.093,51.148,5353337,0
2001-06-11,50.873,51.461,47.813,49.54,3807971,0
2001-06-12,48.153,54.034,47.564,53.253,9221377,0
2001-06-13,53.556,53.556,49.549,49.632,10575980,0
2001-06-14,48.704,48.934,45.543,46.039,7721716,0
2001-06-15,45.387,47.004,43.999,46.048,9165661,0
2001-06-18,46.168,48.924,45.12,46.37,6758215,0
2001-06-19,48.612,49.669,44.661,45.157,8032400,0
2001-06-20,44.918,52.012,44.918,51.792,12198936,0
2001-06-21,51.966,54.705,51.213,53.878,8716557,0
2001-06-22,52.462,55.284,52.196,53.786,7896700,0
2001-06-25,54.172,55.596,53.712,55.201,6593569,0
2001-06-26,53.712,54.034,50.542,52.095,10224053,0
2001-06-27,52.563,53.896,51.056,52.646,6404547,0
2001-06-28,53.482,55.008,51.167,51.81,7714316,0
2001-06-29,52.178,55.146,50.882,55.146,6057191,0
2001-07-02,53.74,58.095,53.4,55.596,8363977,0
2001-07-03,52.701,54.107,51.828,53.859,6281253,0
2001-07-05,52.885,53.372,49.669,49.724,4765704,0
2001-07-06,48.75,48.888,46.783,47.041,6018668,0
2001-07-09,47.858,48.63,45.488,47.142,7461199,0
2001-07-10,49.862,51.626,48.29,48.658,11762128,0
2001-07-11,48.336,49.191,44.707,46.177,9149447,0
2001-07-12,49.356,52.242,48.3,51.736,8031964,0
2001-07-13,50.082,51.507,48.704,50.064,7402218,0
2001-07-16,49.715,51.828,47.647,48.061,5919750,0
2001-07-17,47.987,51.461,45.947,51.36,7275332,0
2001-07-18,48.915,49.163,44.431,45.828,14277198,0
2001-07-19,46.783,47.482,37.814,41.849,19584286,0
2001-07-20,40.47,41.656,38.366,39.469,14038554,0
2001-07-23,40.985,42.363,38.779,39.423,7488513,0
2001-07-24,39.606,41.352,38.55,40.764,8075166,0
2001-07-25,40.773,43.944,40.617,43.411,9841983,0
2001-07-26,43.411,44.707,40.654,43.346,12805395,0
2001-07-27,49.071,50.817,48.254,49.715,19189810,0
2001-07-30,50.257,52.242,48.29,50.845,9445440,0
2001-07-31,51.589,52.095,49.632,50.183,7413209,0
2001-08-01,51.323,51.902,50.45,51.406,4912612,0
2001-08-02,52.38,53.234,49.761,51.415,4962561,0
2001-08-03,51.056,51.185,49.439,49.807,2988114,0
2001-08-06,49.604,50.404,48.603,48.924,2833697,0
2001-08-07,48.814,51.139,48.805,50.312,4231502,0
2001-08-08,50.055,50.854,47.555,47.675,6792929,0
2001-08-09,48.061,48.244,45.901,46.544,5638339,0
2001-08-10,46.498,47.004,44.21,45.35,5528974,0
2001-08-13,45.8,46.039,43.65,45.589,5357255,0
2001-08-14,46.131,47.711,44.936,45.01,4915986,0
2001-08-15,44.743,45.148,41.674,42.336,6352857,0
2001-08-16,41.738,44.063,41.169,43.788,5660539,0
2001-08-17,42.363,43.87,42.271,42.869,4427380,0
2001-08-20,42.519,42.859,38.458,40.875,10552040,0
2001-08-21,41.352,41.986,39.56,39.698,6274833,0
2001-08-22,40.755,41.205,39.349,40.498,6269827,0
2001-08-23,40.672,41.582,40.103,40.443,5166927,0
2001-08-24,41.031,43.301,41.003,43.199,4712382,0
2001-08-27,42.823,45.019,42.428,43.824,3916248,0
2001-08-28,43.705,44.284,40.865,41.022,6193652,0
2001-08-29,41.453,41.784,35.453,35.554,12431921,0
2001-08-30,36.179,37.456,35.425,36.519,14138451,0
2001-08-31,36.813,38.412,36.078,37.723,7453690,0
2001-09-04,37.75,38.053,35.15,35.324,6581164,0
2001-09-05,35.545,35.931,30.941,33.495,19018200,0
2001-09-06,32.531,33.22,29.893,31.391,18612189,0
2001-09-07,31.621,35.6,31.602,35.425,18438728,0
2001-09-10,35.49,37.236,35.361,36.831,14199935,0
2001-09-17,35.388,39.322,34.791,36.666,19539125,0
2001-09-18,37.346,38.596,34.929,37.052,11166443,0
2001-09-19,37.677,39.68,34.81,39.423,14328126,0
2001-09-20,38.366,39.239,36.62,36.748,10393052,0
2001-09-21,34.782,36.932,34.69,35.195,13880654,0
2001-09-24,35.885,36.868,33.348,36.629,25398371,0
2001-09-25,36.877,39.239,36.84,38.798,17386538,0
2001-09-26,39.413,39.616,34.828,34.874,14713570,0
2001-09-27,34.543,37.364,33.404,36.307,19403317,0
2001-09-28,36.868,38.871,36.565,38.504,15214473,0
2001-10-01,37.401,39.57,36.666,38.825,12096753,0
2001-10-02,38.899,40.709,37.75,39,15274324,0
2001-10-03,38.55,42.51,37.355,42.428,16508898,0
2001-10-04,43.301,45.763,42.869,43.448,16046409,0
2001-10-05,42.74,43.788,41.729,43.006,11059907,0
2001-10-08,42.437,45.35,42.133,43.925,7865360,0
2001-10-09,44.027,44.523,41.224,41.435,8464854,0
2001-10-10,41.692,43.098,41.077,42.859,8398691,0
2001-10-11,43.797,47.684,43.751,47.326,16898694,0
2001-10-12,46.82,46.866,43.475,45.102,15139821,0
2001-10-15,44.385,46.636,44.247,45.892,8911455,0
2001-10-16,46.287,46.747,44.477,45.727,9305931,0
2001-10-17,47.371,47.399,41.536,41.748,10276179,0
2001-10-18,42.253,43.824,41.352,43.585,10009350,0
2001-10-19,43.328,43.585,41.885,43.411,8919508,0
2001-10-22,43.512,44.936,42.271,43.438,8813625,0
2001-10-23,43.879,44.844,42.235,43.19,8546905,0
2001-10-24,42.924,45.901,42.501,45.442,12073247,0
2001-10-25,44.789,49.117,44.523,49.016,18623180,0
2001-10-26,43.42,43.604,38.825,39.349,52398260,0
2001-10-29,39.919,39.974,35.931,36.445,18337416,0
2001-10-30,35.444,38.127,35.379,36.675,20745297,0
2001-10-31,37.677,37.686,35.104,35.572,16356331,0
2001-11-01,36.059,36.216,33.505,33.946,18776835,0
2001-11-02,34.056,35.701,33.449,35.591,18775420,0
2001-11-05,36.546,38.412,35.977,36.951,12166833,0
2001-11-06,37.245,38.366,36.758,38.182,10272805,0
2001-11-07,37.851,39.193,36.445,38.347,15107937,0
2001-11-08,39.064,40.838,37.502,37.86,14540000,0
2001-11-09,38.09,39.423,37.631,39.358,7732707,0
2001-11-12,39.055,40.801,37.493,40.277,8913088,0
2001-11-13,41.536,42.685,41.334,42.299,11998379,0
2001-11-14,42.556,43.236,41.086,42.961,10976115,0
2001-11-15,42.133,43.273,40.645,41.04,9670590,0
2001-11-16,41.352,41.867,40.525,41.564,6127163,0
2001-11-19,41.536,43.273,41.086,42.731,8175608,0
2001-11-20,40.856,40.893,37.474,37.888,20505129,0
2001-11-21,37.585,37.585,35.747,35.995,14285577,0
2001-11-23,36.408,37.171,36.344,36.776,3612311,0
2001-11-26,37.245,38.017,35.747,36.776,12586665,0
2001-11-27,36.574,37.769,34.975,36.785,15471725,0
2001-11-28,36.344,37.53,35.747,36.114,9340645,0
2001-11-29,36.326,37.557,33.826,34.672,17696134,0
2001-11-30,34.92,34.929,32.512,34.332,18041205,0
2001-12-03,33.909,34.819,32.659,33.753,12151163,0
2001-12-04,34.424,34.855,33.817,34.534,12457603,0
2001-12-05,35.021,37.631,34.966,37.061,14749372,0
2001-12-06,37.539,40.057,37.134,39.45,12863070,0
2001-12-07,39.174,39.423,38.044,38.899,7412338,0
2001-12-10,38.439,39.285,37.961,38.292,6017580,0
2001-12-11,38.596,39.248,37.033,37.493,6193870,0
2001-12-12,39.285,39.616,37.281,39.285,10183572,0
2001-12-13,38.642,40.7,38.063,38.522,13710894,0
2001-12-14,38.393,38.908,37.64,37.667,5819852,0
2001-12-17,37.842,38.954,37.833,38.577,6471581,0
2001-12-18,38.908,39.882,38.504,39.413,5595464,0
2001-12-19,38.559,40.038,37.484,37.787,8990894,0
2001-12-20,37.557,37.557,34.855,34.865,12481544,0
2001-12-21,35.499,36.73,35.453,36.592,10400779,0
2001-12-24,36.574,36.758,35.113,35.306,2651749,0
2001-12-26,35.563,36.62,35.223,35.49,3733755,0
2001-12-27,35.885,36.041,35.343,35.756,4741328,0
2001-12-28,36.206,36.794,35.499,35.747,3927892,0
2001-12-31,35.811,36.032,34.653,34.957,6143921,0
2002-01-02,35.278,35.315,33.624,34.975,7421588,0
2002-01-03,35.37,36.041,33.771,34.313,9353268,0
2002-01-04,34.837,34.966,32.466,33.367,19480580,0
2002-01-07,33.541,33.587,30.049,31.29,28571154,0
2002-01-08,30.15,33.358,30.04,33.128,27272812,0
2002-01-09,33.679,33.863,31.952,32.044,15791115,0
2002-01-10,32.898,35.251,31.869,34.424,18326860,0
2002-01-11,34.433,34.966,32.531,33.275,10374879,0
2002-01-14,33.229,33.881,32.154,32.246,10904728,0
2002-01-15,31.704,33.707,31.704,32.797,10404805,0
2002-01-16,32.439,33.018,30.399,30.582,12440300,0
2002-01-17,31.566,32.641,30.895,32.393,9806399,0
2002-01-18,31.171,31.676,30.481,31.198,8775973,0
2002-01-22,32.843,32.944,31.244,31.419,10464439,0
2002-01-23,31.878,33.808,31.759,33.734,10642905,0
2002-01-24,34.414,34.589,32.843,33.312,13362014,0
2002-01-25,29.379,31.869,29.066,31.86,36064020,0
2002-01-28,32.117,32.512,30.206,30.592,11873452,0
2002-01-29,30.968,31.143,29.25,29.489,11144134,0
2002-01-30,29.461,29.618,27.945,29.186,10271499,0
2002-01-31,29.599,29.765,28.12,28.359,7615398,0
2002-02-01,28.359,29.278,27.642,28.487,8126421,0
2002-02-04,28.212,28.386,26.511,26.557,7859592,0
2002-02-05,26.631,26.732,24.04,24.306,13471596,0
2002-02-06,24.076,24.168,19.73,21.99,41652083,0
2002-02-07,21.687,23.516,21.319,22.147,18950186,0
2002-02-08,23.525,24.949,23.212,24.867,16629906,0
2002-02-11,24.848,24.857,23.212,23.598,14305274,0
2002-02-12,23.102,24.435,22.863,24.177,12457059,0
2002-02-13,24.582,24.885,23.111,23.442,7619098,0
2002-02-14,24.049,25.142,23.203,23.534,14601267,0
2002-02-15,23.911,24.067,22.909,22.974,10213171,0
2002-02-19,22.643,22.68,21.035,21.623,7517568,0
2002-02-20,21.816,22.514,20.915,22.505,14060209,0
2002-02-21,22.156,22.578,20.658,20.869,7096757,0
2002-02-22,20.961,22.22,20.309,21.595,7075755,0
2002-02-25,21.944,22.606,20.759,22.459,7199484,0
2002-02-26,22.698,23.203,22.11,22.569,5948261,0
2002-02-27,22.928,24.131,22.918,23.212,8281817,0
2002-02-28,23.249,23.341,21.163,21.807,6668547,0
2002-03-01,21.963,24.793,21.926,24.683,8924731,0
2002-03-04,24.958,27.017,23.847,26.659,8523400,0
2002-03-05,25.73,27.623,25.73,26.962,7203728,0
2002-03-06,26.511,26.548,25.271,26.328,7127662,0
2002-03-07,26.567,27.458,25.28,25.666,5616793,0
2002-03-08,26.796,29.048,26.796,28.947,9735883,0
2002-03-11,28.671,30.785,28.11,29.875,8964560,0
2002-03-12,28.138,28.579,27.155,27.587,10011852,0
2002-03-13,27.247,29.186,27.026,27.118,10853691,0
2002-03-14,27.605,28.708,27.559,28.009,7501462,0
2002-03-15,28.166,28.763,27.724,27.899,5293159,0
2002-03-18,28.478,28.983,26.971,27.495,5725831,0
2002-03-19,27.568,27.89,26.585,26.769,8566710,0
2002-03-20,25.271,25.409,23.856,24.278,21769084,0
2002-03-21,24.591,25.868,24.407,25.749,9290370,0
2002-03-22,25.73,25.951,25.17,25.427,5425921,0
2002-03-25,25.611,25.859,24.242,24.334,5076170,0
2002-03-26,24.03,25.087,23.314,23.791,7000777,0
2002-03-27,23.69,24.573,23.553,24.334,6529691,0
2002-03-28,25.381,25.455,24.444,24.811,4376452,0
2002-04-01,24.306,24.885,23.865,24.811,4631528,0
2002-04-02,24.481,24.49,23.203,23.203,4634248,0
2002-04-03,23.405,24.067,23.212,23.681,6591719,0
2002-04-04,22.349,23.461,21.595,22.238,11310413,0
2002-04-05,22.588,22.79,22.165,22.376,6109969,0
2002-04-08,21.705,22.946,21.283,22.928,6660603,0
2002-04-09,22.974,23.516,21.797,22.082,5543230,0
2002-04-10,22.312,22.597,20.851,21.816,6785312,0
2002-04-11,21.77,22.762,21.365,22.082,4927847,0
2002-04-12,22.349,23.479,21.319,23.268,6337514,0
2002-04-15,23.341,24.168,22.79,23.801,4725114,0
2002-04-16,24.269,24.821,23.938,24.306,5808644,0
2002-04-17,24.398,25.179,23.433,23.994,7301776,0
2002-04-18,23.819,24.628,22.744,22.827,7474148,0
2002-04-19,22.689,23.185,22.487,22.542,4242167,0
2002-04-22,22.33,22.827,20.345,20.667,10954786,0
2002-04-23,20.704,21.347,19.665,19.831,6553958,0
2002-04-24,18.746,19.298,15.889,16.541,27818004,0
2002-04-25,16.412,16.863,14.483,16.762,22535836,0
2002-04-26,11.027,11.073,8.7759,9.0883,95555332,0
2002-04-29,8.7851,9.0056,7.3148,7.4159,37788070,0
2002-04-30,7.5169,8.537,7.4067,8.5002,26099940,0
2002-05-01,8.3716,8.5461,8.1142,8.3072,14033439,0
2002-05-02,8.2521,8.4175,7.664,7.7283,15148745,0
2002-05-03,7.7742,8.1694,7.7375,8.0407,7378386,0
2002-05-06,8.1786,8.2521,7.5721,7.7375,7123201,0
2002-05-07,7.8845,8.2245,7.4526,8.1602,12958506,0
2002-05-08,8.5921,9.4927,8.5002,9.4191,14510183,0
2002-05-09,8.9137,9.557,8.9137,9.0516,11499652,0
2002-05-10,8.491,9.3732,8.151,9.1894,14231820,0
2002-05-13,9.2262,9.768,9.0516,9.1986,10396970,0
2002-05-14,9.64,9.759,9.4651,9.695,7331158,0
2002-05-15,9.4835,10.458,9.2354,10.118,9222139,0
2002-05-16,10.108,10.448,9.778,10.053,3881207,0
2002-05-17,10.329,10.568,10.191,10.393,3684242,0
2002-05-20,10.283,10.632,9.952,10.412,3368987,0
2002-05-21,10.504,10.807,8.7943,9.1618,14229861,0
2002-05-22,8.7851,9.4651,8.7391,9.2445,7278488,0
2002-05-23,9.4375,9.649,9.217,9.649,4510954,0
2002-05-24,9.3732,9.557,9.2445,9.2629,3287263,0
2002-05-28,9.3456,9.3548,9.1527,9.2078,3079850,0
2002-05-29,9.217,9.511,8.8126,9.2445,4267631,0
2002-05-30,9.171,9.3456,9.0148,9.1986,3995469,0
2002-05-31,9.3272,9.41,8.7759,8.8953,2533569,0
2002-06-03,8.8126,9.1067,8.4267,8.5186,3814936,0
2002-06-04,8.5461,9.0056,8.4083,8.8862,4057824,0
2002-06-05,8.9321,8.9505,8.5278,8.684,2511914,0
2002-06-06,8.6932,8.7759,8.491,8.7116,2726726,0
2002-06-07,8.5186,8.7299,8.4083,8.4083,4609002,0
2002-06-10,8.4267,8.6564,8.3348,8.4634,2543798,0
2002-06-11,8.7391,8.8126,8.4083,8.5002,3434389,0
2002-06-12,8.4634,8.5461,8.0683,8.4726,5353337,0
2002-06-13,8.4726,8.6656,8.1878,8.3807,2061286,0
2002-06-14,8.2705,8.3807,8.1326,8.344,3939209,0
2002-06-17,8.3899,8.7575,8.3348,8.6105,2217335,0
2002-06-18,8.5186,8.7024,8.3991,8.4359,2119397,0
2002-06-19,8.4634,8.5553,8.1878,8.2797,3109776,0
2002-06-20,8.2705,8.3624,7.6915,7.8569,5454105,0
2002-06-21,7.8845,7.8845,7.1585,7.1677,6847884,0
2002-06-24,6.9931,7.811,6.4326,7.6732,12340729,0
2002-06-25,7.811,7.9029,6.8829,7.0299,3200750,0
2002-06-26,6.5888,6.8921,6.2488,6.8002,6165903,0
2002-06-27,6.9288,6.984,6.2488,6.7818,4600840,0
2002-06-28,6.6807,6.9012,6.5429,6.6072,3930286,0
2002-07-01,6.4326,6.6164,6.2396,6.3591,4208976,0
2002-07-02,6.258,6.2672,5.3115,5.3574,6918835,0
2002-07-03,5.2931,5.4126,4.9623,5.2839,5693402,0
2002-07-05,5.3942,5.6515,5.3482,5.6423,2577097,0
2002-07-08,5.6423,5.8353,5.2472,5.2931,5004348,0
2002-07-09,5.1461,5.2563,4.2271,4.4385,12566424,0
2002-07-10,4.5579,4.6866,4.4569,4.5855,8938116,0
2002-07-11,4.7785,5.5045,4.7509,5.4585,15337767,0
2002-07-12,5.6791,5.7342,5.4218,5.5504,8779999,0
2002-07-15,5.532,6.2212,5.4034,6.1293,7611154,0
2002-07-16,6.111,7.0299,5.9823,6.7634,9246406,0
2002-07-17,7.1126,7.4618,6.0742,6.6256,6391924,0
2002-07-18,6.6439,6.8921,6.5153,6.7083,3339388,0
2002-07-19,6.5704,6.5704,6.0834,6.212,3481835,0
2002-07-22,6.1845,6.1845,5.3023,5.3942,7148883,0
2002-07-23,5.5596,5.6055,4.9623,5.1001,4750469,0
2002-07-24,4.9439,5.4126,4.7234,5.3942,4708355,0
2002-07-25,5.192,5.5872,4.6958,4.8244,5651289,0
2002-07-26,5.1185,6.3039,5.1185,6.1569,11242508,0
2002-07-29,6.6623,6.8737,5.7618,6.0099,8824181,0
2002-07-30,5.8812,6.111,5.5596,5.9547,4626413,0
2002-07-31,5.7801,6.1477,5.6055,5.8812,3316318,0
2002-08-01,5.8077,6.065,5.6423,5.6423,4077303,0
2002-08-02,5.6331,5.6515,5.192,5.4585,3199662,0
2002-08-05,5.4309,5.4585,5.1461,5.1553,1533178,0
2002-08-06,5.385,5.8812,5.3207,5.8628,2748817,0
2002-08-07,5.5504,5.6515,5.0082,5.2747,7392315,0
2002-08-08,5.2104,5.5963,5.0358,5.4861,2904104,0
2002-08-09,5.3666,5.4585,5.1461,5.1828,1280714,0
2002-08-12,5.1277,5.2839,5.0266,5.2655,1952465,0
2002-08-13,5.2655,5.3299,4.6774,4.6774,2038978,0
2002-08-14,4.8244,5.3574,4.7325,5.3023,2171522,0
2002-08-15,5.2931,5.6055,4.8704,5.5688,4809124,0
2002-08-16,5.3299,5.7342,5.2839,5.5963,2874940,0
2002-08-19,5.6239,6.3591,5.5504,6.2029,14343470,0
2002-08-20,6.0834,6.2212,5.7618,5.8812,5261927,0
2002-08-21,6.2029,7.0575,5.9731,6.8737,10369003,0
2002-08-22,7.0391,8.0775,6.8737,8.0775,12235717,0
2002-08-23,7.9029,7.958,7.1861,7.425,6338275,0
2002-08-26,7.5721,7.6272,7.1677,7.4434,5006960,0
2002-08-27,7.3883,7.4618,6.8921,6.9748,10825507,0
2002-08-28,6.8645,7.0299,6.5153,6.5245,3361370,0
2002-08-29,6.4234,6.8921,6.405,6.7083,4418783,0
2002-08-30,6.5888,6.9748,6.4326,6.598,2332794,0
2002-09-03,6.4693,6.6899,5.9915,6.0007,2847191,0
2002-09-04,6.0099,6.8553,6.0007,6.5245,3574659,0
2002-09-05,6.2304,6.7542,6.2029,6.3591,5091405,0
2002-09-06,6.6807,6.8002,6.4326,6.6072,2467188,0
2002-09-09,6.4693,6.8461,6.3223,6.7083,2314295,0
2002-09-10,6.745,7.0299,6.5429,6.8737,4369052,0
2002-09-11,6.938,7.2596,6.9196,7.0483,2774499,0
2002-09-12,6.8553,7.1218,6.7634,6.7634,1742550,0
2002-09-13,6.7542,7.1218,6.6807,6.9564,2596576,0
2002-09-16,6.984,7.0575,6.4877,6.6348,3241014,0
2002-09-17,6.8002,6.8645,6.2672,6.2672,2442921,0
2002-09-18,6.2488,6.4693,5.9731,6.3591,2387749,0
2002-09-19,6.1293,6.2764,5.7342,5.7801,2338127,0
2002-09-20,5.8628,6.1201,5.6331,5.8537,2857964,0
2002-09-23,5.725,5.7985,5.3758,5.5228,2614097,0
2002-09-24,5.5045,5.8353,5.4677,5.5596,3857593,0
2002-09-25,5.6699,5.7709,5.385,5.5504,3331771,0
2002-09-26,5.6515,5.7434,5.2747,5.3023,3072668,0
2002-09-27,5.2288,5.3942,5.1001,5.1093,2006223,0
2002-09-30,5.0358,5.045,4.6039,4.6407,4757325,0
2002-10-01,4.7601,4.8244,4.4109,4.7785,6442199,0
2002-10-02,4.7325,4.8244,4.4109,4.4477,4225082,0
2002-10-03,4.512,4.6407,4.4017,4.512,4324000,0
2002-10-04,4.5947,4.6039,4.1812,4.1812,2448580,0
2002-10-07,4.2547,4.3374,3.9147,3.9606,3872719,0
2002-10-08,4.0985,4.1169,3.7401,3.7952,3656819,0
2002-10-09,3.7677,4.0342,3.6022,3.9423,5599381,0
2002-10-10,3.9882,4.4569,3.8136,4.2547,4773974,0
2002-10-11,4.4109,4.9347,4.365,4.9163,8677708,0
2002-10-14,4.7234,4.9163,4.5304,4.7969,2626611,0
2002-10-15,5.3574,5.6791,5.0542,5.6791,6536221,0
2002-10-16,5.2472,5.8812,5.238,5.8445,6591393,0
2002-10-17,6.3591,6.3866,5.9364,6.1937,4627175,0
2002-10-18,6.1293,6.3315,5.8812,6.212,2547933,0
2002-10-21,6.065,6.5796,5.9731,6.3499,3223929,0
2002-10-22,6.3407,6.7083,6.1937,6.4602,3702632,0
2002-10-23,6.4326,6.8277,6.0466,6.8185,3452344,0
2002-10-24,6.8185,7.131,6.4785,6.8094,5775345,0
2002-10-25,6.5704,7.7742,6.4326,7.471,6844184,0
2002-10-28,7.6732,7.6732,7.2964,7.4526,4968873,0
2002-10-29,7.4159,7.4526,7.085,7.3056,5115128,0
2002-10-30,7.3791,7.5537,7.2137,7.3515,4498005,0
2002-10-31,7.3791,7.5721,7.3148,7.3975,4637731,0
2002-11-01,7.4618,7.7191,7.3148,7.5905,4034319,0
2002-11-04,7.8294,8.197,7.6272,7.8845,5059085,0
2002-11-05,7.7926,8.6013,7.7191,8.4359,4495719,0
2002-11-06,8.5645,9.364,8.5094,9.3548,9328457,0
2002-11-07,9.0608,9.1343,8.2613,8.4359,9845248,0
2002-11-08,8.3624,8.9413,7.9764,8.004,5014795,0
2002-11-11,8.004,8.2245,7.2688,7.2872,4960494,0
2002-11-12,7.4526,7.9029,7.2688,7.6548,5503401,0
2002-11-13,7.6088,7.9764,7.3515,7.7099,4226387,0
2002-11-14,7.8294,8.1602,7.7283,7.811,3688268,0
2002-11-15,7.7834,7.9672,7.5721,7.8845,4761025,0
2002-11-18,8.0407,8.5278,7.6364,8.4726,5101634,0
2002-11-19,8.3899,9.0056,8.3072,8.3991,5438435,0
2002-11-20,8.4451,8.9964,8.4175,8.9872,4643825,0
2002-11-21,9.171,10.099,9.1435,9.732,6401392,0
2002-11-22,9.52,9.906,9.2997,9.52,4543165,0
2002-11-25,9.575,10.136,9.566,9.713,5302300,0
2002-11-26,9.566,9.676,9.1343,9.1618,3498702,0
2002-11-27,9.2354,9.768,9.2354,9.2813,4341411,0
2002-11-29,9.4283,9.741,9.4283,9.658,2011337,0
2002-12-02,9.906,10.072,9.0056,9.0332,7063676,0
2002-12-03,8.9597,9.0791,8.1786,8.2888,6194088,0
2002-12-04,8.0591,8.5461,7.811,8.1142,4501052,0
2002-12-05,8.344,9.024,8.3256,8.4634,7078367,0
2002-12-06,8.2705,8.6656,8.197,8.2797,5175306,0
2002-12-09,8.197,8.2337,7.7834,7.8202,4024089,0
2002-12-10,7.9488,8.4451,7.9305,8.2245,4774954,0
2002-12-11,8.2153,8.5186,8.1326,8.4083,4392448,0
2002-12-12,8.4543,8.7207,8.2705,8.4451,5612113,0
2002-12-13,8.3899,8.4175,8.0315,8.0959,2911831,0
2002-12-16,8.344,8.4726,8.0591,8.4083,3050904,0
2002-12-17,8.491,8.7116,8.2705,8.537,2786687,0
2002-12-18,8.2797,8.3991,7.811,7.9213,3691859,0
2002-12-19,7.9121,8.3532,7.7375,7.8018,3926803,0
2002-12-20,7.765,8.0959,7.618,7.6548,4222143,0
2002-12-23,7.664,8.2613,7.664,8.004,3577053,0
2002-12-24,7.9764,8.2521,7.811,7.811,1348618,0
2002-12-26,7.8294,8.3164,7.8202,7.8478,2548586,0
2002-12-27,7.8386,8.1234,7.7283,7.7375,2445859,0
2002-12-30,7.8478,7.9029,7.324,7.3607,4066312,0
2002-12-31,7.3699,7.5537,7.278,7.3699,4963867,0
2003-01-02,7.5813,8.1326,7.3515,7.7926,7561967,0
2003-01-03,7.9029,8.0315,7.6732,7.8569,3424921,0
2003-01-06,7.9396,8.1786,7.8937,8.0591,5510910,0
2003-01-07,8.1326,9.0516,8.0959,8.831,11723062,0
2003-01-08,9.3181,9.4191,8.7299,8.8678,11442521,0
2003-01-09,9.0516,9.778,8.9964,9.741,8599466,0
2003-01-10,9.3548,9.98,9.3456,9.805,7079999,0
2003-01-13,10.173,10.301,9.2813,9.4559,8178981,0
2003-01-14,9.548,9.778,9.3089,9.686,3769557,0
2003-01-15,9.796,9.879,9.575,9.704,3854002,0
2003-01-16,9.722,9.869,9.1894,9.2629,4764725,0
2003-01-17,9.0975,9.1159,8.5002,8.6013,10255285,0
2003-01-21,8.7299,8.9781,8.3807,8.9137,5017951,0
2003-01-22,8.877,9.4008,8.8678,9.2721,7907038,0
2003-01-23,9.612,9.686,9.2813,9.649,7740760,0
2003-01-24,8.8494,9.0148,7.8569,8.2153,13960311,0
2003-01-27,8.1051,8.3807,7.811,7.8478,5887974,0
2003-01-28,7.958,8.197,7.8294,8.151,4728814,0
2003-01-29,8.0499,8.0959,7.7834,8.0315,2665134,0
2003-01-30,8.0867,8.1602,7.5813,7.5996,3110102,0
2003-01-31,7.5353,7.765,7.3607,7.5813,2755455,0
2003-02-03,7.5629,7.9396,7.5537,7.7099,3748228,0
2003-02-04,7.5721,7.6272,7.3331,7.4526,4104834,0
2003-02-05,7.5353,7.6272,7.2504,7.2964,2787666,0
2003-02-06,7.278,7.3791,7.131,7.2688,2528454,0
2003-02-07,7.4067,7.4159,6.9288,7.0758,2570242,0
2003-02-10,7.1218,7.2964,7.0299,7.0942,2300475,0
2003-02-11,6.9472,7.278,6.9472,7.0299,4228129,0
2003-02-12,7.0391,7.0942,6.6164,6.6348,5401654,0
2003-02-13,6.6623,6.8369,6.5429,6.7083,3411536,0
2003-02-14,6.6991,6.745,6.4234,6.5704,5638666,0
2003-02-18,6.6439,6.8921,6.5612,6.7818,5722675,0
2003-02-19,6.8921,7.0758,6.6623,6.938,6030747,0
2003-02-20,7.085,7.1494,6.8553,6.8645,2538139,0
2003-02-21,6.8829,7.1677,6.7083,7.1218,3044048,0
2003-02-24,7.0299,7.1218,6.6623,6.6991,2561862,0
2003-02-25,6.9196,6.938,6.0191,6.7266,8242533,0
2003-02-26,6.6531,6.8277,6.4969,6.5153,3249828,0
2003-02-27,6.5888,6.8737,6.5429,6.8277,3876528,0
2003-02-28,6.8094,7.1218,6.6439,7.085,4899880,0
2003-03-03,7.1861,7.3607,6.984,7.0299,3655622,0
2003-03-04,7.1126,7.1218,6.7634,6.8277,2336712,0
2003-03-05,6.8461,6.9748,6.8002,6.9288,2057042,0
2003-03-06,6.8921,7.1218,6.8002,7.0575,3400545,0
2003-03-07,6.9931,7.1861,6.8921,6.9656,3220338,0
2003-03-10,6.8553,7.0299,6.7818,6.8277,2197965,0
2003-03-11,6.8002,6.8829,6.6256,6.6623,1836136,0
2003-03-12,6.6348,6.7542,6.4326,6.6348,3671836,0
2003-03-13,6.7542,7.3423,6.6715,7.2688,4877137,0
2003-03-14,7.3423,7.6088,7.1494,7.4067,5330267,0
2003-03-17,7.3331,7.9213,7.2504,7.8569,3603605,0
2003-03-18,7.8845,8.197,7.7559,8.1786,3536789,0
2003-03-19,8.1878,8.197,7.7559,8.0132,3119352,0
2003-03-20,7.9764,8.3256,7.6915,8.1326,4567541,0
2003-03-21,8.4175,8.4359,8.0132,8.2613,3547018,0
2003-03-24,7.811,8.0132,7.3515,7.811,2273813,0
2003-03-25,7.8937,8.0407,7.8202,8.004,2496026,0
2003-03-26,7.9396,8.4359,7.8294,8.3716,3538204,0
2003-03-27,8.2245,8.3624,8.1142,8.2797,2945347,0
2003-03-28,8.1786,8.2613,8.0499,8.2061,2724006,0
2003-03-31,7.9488,8.1418,7.7834,8.0315,2208630,0
2003-04-01,8.1786,8.1878,7.8937,7.9305,3311421,0
2003-04-02,8.2153,8.6932,7.9948,8.6472,2986591,0
2003-04-03,8.6197,9.0883,8.6197,8.8586,4324701,0
2003-04-04,8.9321,8.9505,8.4175,8.6472,4483436,0
2003-04-07,9.171,9.1802,8.5094,8.5829,3139514,0
2003-04-08,8.5829,8.7116,8.5002,8.6656,2263929,0
2003-04-09,8.6013,8.7024,8.4175,8.4359,3166658,0
2003-04-10,8.4175,8.5645,8.3624,8.4359,1040142,0
2003-04-11,8.6472,8.6656,8.298,8.4634,1549655,0
2003-04-14,8.4634,8.8862,8.4175,8.7851,1948150,0
2003-04-15,8.7943,9.1527,8.684,8.9781,3028602,0
2003-04-16,9.1527,9.52,9.1435,9.364,6611147,0
2003-04-17,9.3916,9.52,9.1894,9.4927,3691146,0
2003-04-21,9.557,9.557,9.3089,9.3824,2162443,0
2003-04-22,9.3089,9.778,9.2445,9.778,3684011,0
2003-04-23,9.833,10.108,9.557,9.869,4443613,0
2003-04-24,9.824,10.209,9.2629,9.3089,8734603,0
2003-04-25,9.971,10.513,9.667,9.989,11465862,0
2003-04-28,9.925,10.43,9.676,10.357,6225862,0
2003-04-29,10.393,11.303,10.357,10.935,8806448,0
2003-04-30,11.027,11.487,10.954,11.404,7522207,0
2003-05-01,11.174,11.248,10.292,10.66,10604944,0
2003-05-02,10.77,11.046,10.494,10.991,5769701,0
2003-05-05,11.193,11.266,10.816,11.119,4386748,0
2003-05-06,11.092,11.432,10.954,11.285,4080262,0
2003-05-07,11.257,11.257,10.733,10.752,5087490,0
2003-05-08,10.605,10.761,10.476,10.504,3727536,0
2003-05-09,10.632,10.899,10.448,10.816,3051009,0
2003-05-12,10.788,11.193,10.669,11.027,4995361,0
2003-05-13,11.009,11.606,10.889,11.579,6167863,0
2003-05-14,11.441,11.946,11.422,11.735,5432994,0
2003-05-15,11.919,12.295,11.717,12.185,7899205,0
2003-05-16,12.268,12.406,11.946,12.397,6347994,0
2003-05-19,12.231,12.498,11.533,11.735,7603517,0
2003-05-20,11.588,11.707,11.22,11.432,5561465,0
2003-05-21,11.625,12.13,11.524,12.02,7908667,0
2003-05-22,12.13,12.341,12.02,12.13,5208135,0
2003-05-23,12.167,12.672,11.974,12.59,4582160,0
2003-05-27,12.397,13.343,12.323,13.233,6204030,0
2003-05-28,13.361,13.417,12.92,13.178,5541372,0
2003-05-29,13.306,13.619,13.095,13.481,4929593,0
2003-05-30,13.591,13.784,13.38,13.766,4361986,0
2003-06-02,13.977,14.244,13.463,13.591,6092552,0
2003-06-03,13.692,14.887,13.325,14.519,13741581,0
2003-06-04,14.584,14.703,14.143,14.455,7341924,0
2003-06-05,14.326,14.418,13.738,14.041,6130359,0
2003-06-06,14.4,14.703,13.646,13.711,4204118,0
2003-06-09,13.683,13.793,12.893,13.141,3951309,0
2003-06-10,13.077,13.747,12.975,13.086,2553510,0
2003-06-11,13.141,13.187,12.635,13.067,5019886,0
2003-06-12,13.187,13.453,12.957,13.205,6042225,0
2003-06-13,13.279,13.343,12.562,12.92,3883102,0
2003-06-16,13.095,13.738,12.966,13.72,5866717,0
2003-06-17,14.051,14.483,13.83,14.014,5757164,0
2003-06-18,14.005,14.345,13.738,13.94,2985909,0
2003-06-19,13.83,14.078,13.15,13.242,3587570,0
2003-06-20,13.251,13.701,12.718,12.838,5171519,0
2003-06-23,12.792,12.865,11.91,12.314,5290412,0
2003-06-24,12.314,12.507,11.9,11.91,4333727,0
2003-06-25,12.057,12.635,12.038,12.433,5745719,0
2003-06-26,12.562,13.187,12.378,13.067,5436403,0
2003-06-27,13.15,13.554,12.792,12.819,3206051,0
2003-06-30,13.003,13.003,12.608,12.672,2343717,0
2003-07-01,12.397,13.123,12.277,13.077,4109348,0
2003-07-02,12.975,13.168,12.764,13.067,3766451,0
2003-07-03,12.975,13.297,12.727,13.058,1960454,0
2003-07-07,13.187,13.701,12.994,13.674,4192848,0
2003-07-08,13.508,14.685,13.508,14.556,9123007,0
2003-07-09,14.519,14.795,14.17,14.336,7588032,0
2003-07-10,14.041,14.06,13.104,13.233,5336354,0
2003-07-11,13.297,13.472,13.113,13.205,3833830,0
2003-07-14,13.417,14.326,13.417,14.06,5466941,0
2003-07-15,14.234,14.29,13.619,13.894,3541122,0
2003-07-16,14.032,14.087,12.985,13.003,4648159,0
2003-07-17,12.902,12.966,12.314,12.351,4585984,0
2003-07-18,12.608,12.691,12.057,12.406,3067118,0
2003-07-21,12.351,12.406,11.781,11.946,4840239,0
2003-07-22,12.011,12.213,11.68,11.762,4372053,0
2003-07-23,11.992,12.222,11.717,11.919,2823420,0
2003-07-24,12.204,12.268,11.404,11.56,4930568,0
2003-07-25,11.358,11.717,10.586,11.45,9972312,0
2003-07-28,11.285,12.204,11.119,11.836,4929965,0
2003-07-29,11.91,12.268,11.533,12.139,4653400,0
2003-07-30,11.946,12.24,11.827,11.873,2731974,0
2003-07-31,12.213,12.544,12.167,12.277,4617842,0
2003-08-01,11.955,12.397,11.854,11.91,3687328,0
2003-08-04,11.891,11.91,11.248,11.588,3986912,0
2003-08-05,11.625,12.24,11.487,11.928,4026029,0
2003-08-06,11.726,11.873,11.331,11.496,3657094,0
2003-08-07,11.468,11.808,11.395,11.404,2870799,0
2003-08-08,11.496,11.625,11.349,11.478,1975095,0
2003-08-11,11.441,11.854,11.441,11.836,1892072,0
2003-08-12,11.836,12.397,11.726,12.332,2718297,0
2003-08-13,12.332,12.81,12.286,12.727,3634182,0
2003-08-14,12.681,12.727,12.001,12.268,3150649,0
2003-08-15,12.194,12.865,12.011,12.406,804611,0
2003-08-18,12.461,12.755,12.268,12.718,2409919,0
2003-08-19,12.727,13.104,12.387,13.021,3150454,0
2003-08-20,12.856,13.352,12.59,13.316,2537589,0
2003-08-21,13.38,13.6,12.865,13.077,3541867,0
2003-08-22,13.371,13.371,12.847,13.067,2833523,0
2003-08-25,12.957,13.049,12.737,12.939,1384367,0
2003-08-26,12.81,13.058,12.571,13.003,1973117,0
2003-08-27,13.003,13.371,12.865,13.361,2295939,0
2003-08-28,13.472,13.784,12.994,13.766,3141441,0
2003-08-29,13.729,13.94,13.545,13.766,1978431,0
2003-09-02,13.913,14.244,13.821,14.133,3980054,0
2003-09-03,14.124,14.381,13.499,13.674,5463862,0
2003-09-04,13.757,14.133,13.665,13.968,3606317,0
2003-09-05,13.711,14.29,13.711,14.124,3629844,0
2003-09-08,14.207,14.841,14.143,14.767,4768423,0
2003-09-09,14.74,15.438,14.336,14.51,8362656,0
2003-09-10,14.409,14.473,13.876,14.106,3795559,0
2003-09-11,14.143,14.657,13.894,14.611,3820503,0
2003-09-12,14.014,14.032,13.591,13.848,5538256,0
2003-09-15,13.6,14.234,13.6,14.005,4889500,0
2003-09-16,14.041,14.556,13.986,14.529,4434493,0
2003-09-17,14.529,14.795,14.207,14.427,3108028,0
2003-09-18,14.271,14.639,14.023,14.556,3266477,0
2003-09-19,14.63,14.721,13.803,14.087,4134158,0
2003-09-22,13.692,13.922,13.371,13.508,3089112,0
2003-09-23,13.554,13.784,12.985,13.499,3346155,0
2003-09-24,13.499,13.545,12.58,12.608,3622414,0
2003-09-25,12.608,12.773,11.974,12.13,4861983,0
2003-09-26,12.029,12.148,11.726,11.836,3789586,0
2003-09-29,12.02,12.626,11.882,12.36,3751308,0
2003-09-30,12.341,12.599,12.075,12.397,2854173,0
2003-10-01,12.461,12.534,12.176,12.47,2649795,0
2003-10-02,12.461,12.654,12.084,12.544,3360624,0
2003-10-03,12.773,13.077,12.516,12.847,5118375,0
2003-10-06,12.838,13.077,12.783,12.985,2588121,0
2003-10-07,12.874,13.095,12.691,13.031,2375475,0
2003-10-08,13.031,13.481,13.031,13.196,2899152,0
2003-10-09,13.463,13.848,13.26,13.407,4491635,0
2003-10-10,13.701,13.766,13.049,13.536,1883188,0
2003-10-13,13.61,13.83,13.334,13.646,2747232,0
2003-10-14,13.582,13.784,13.407,13.757,1537908,0
2003-10-15,13.876,13.904,13.508,13.6,1955399,0
2003-10-16,13.904,14.271,13.656,14.244,4369047,0
2003-10-17,14.345,14.703,13.904,13.94,4443147,0
2003-10-20,13.968,14.06,13.591,13.876,2516727,0
2003-10-21,13.922,14.593,13.867,14.391,3248819,0
2003-10-22,14.354,14.409,13.656,13.72,3080350,0
2003-10-23,13.812,13.848,13.343,13.444,3925625,0
2003-10-24,12.948,13.26,12.47,13.26,4113377,0
2003-10-27,13.527,14.234,13.463,14.041,4315840,0
2003-10-28,14.28,14.758,13.858,14.758,4650208,0
2003-10-29,14.464,14.74,14.391,14.584,2564759,0
2003-10-30,14.859,14.887,14.427,14.611,3336750,0
2003-10-31,14.62,14.823,14.29,14.611,1781922,0
2003-11-03,14.593,15.751,14.584,15.668,5246119,0
2003-11-04,15.668,16.127,15.254,15.401,4373374,0
2003-11-05,15.411,15.98,15.356,15.852,3530451,0
2003-11-06,15.99,16.082,15.254,15.539,3266012,0
2003-11-07,15.594,16.082,15.53,15.769,3466126,0
2003-11-10,15.622,16.082,15.218,15.319,3003142,0
2003-11-11,15.319,15.392,14.942,15.163,1748266,0
2003-11-12,15.273,15.824,15.172,15.742,3506236,0
2003-11-13,15.778,16.054,15.447,15.484,4048402,0
2003-11-14,15.549,15.879,14.832,14.832,2586945,0
2003-11-17,14.786,14.795,14.078,14.381,4565586,0
2003-11-18,14.666,14.703,13.665,13.738,3432928,0
2003-11-19,13.738,14.299,13.738,14.17,4316078,0
2003-11-20,13.986,14.473,13.821,14.179,3321798,0
2003-11-21,14.179,14.427,13.867,14.161,2377663,0
2003-11-24,14.29,15.061,14.216,14.97,2570749,0
2003-11-25,14.924,15.163,14.721,14.767,1835211,0
2003-11-26,14.933,15.043,14.262,14.657,2639748,0
2003-11-28,14.51,14.905,14.483,14.896,974295,0
2003-12-01,14.979,15.163,14.666,15.098,2639145,0
2003-12-02,15.135,15.447,14.951,15.153,3022410,0
2003-12-03,15.346,15.594,14.887,14.951,2533940,0
2003-12-04,14.942,15.107,14.473,14.905,2355709,0
2003-12-05,14.648,14.896,14.299,14.574,1828895,0
2003-12-08,14.437,14.731,14.069,14.492,1909489,0
2003-12-09,14.685,14.795,14.06,14.225,1863308,0
2003-12-10,14.041,14.308,13.757,14.032,2602587,0
2003-12-11,14.023,14.676,13.977,14.556,2611107,0
2003-12-12,14.666,14.914,14.381,14.565,2233141,0
2003-12-15,14.924,14.933,14.207,14.253,2109301,0
2003-12-16,14.17,14.437,13.922,14.28,1535953,0
2003-12-17,14.299,14.308,13.729,14.078,1675836,0
2003-12-18,14.133,14.593,14.097,14.565,2434252,0
2003-12-19,14.529,14.703,14.244,14.611,3087149,0
2003-12-22,14.611,14.749,14.317,14.464,1448008,0
2003-12-23,14.29,14.933,14.29,14.795,1852585,0
2003-12-24,14.758,15.089,14.556,14.96,1345462,0
2003-12-26,14.951,15.016,14.731,14.795,437820,0
2003-12-29,14.841,15.31,14.712,15.264,1644190,0
2003-12-30,15.254,15.291,14.951,15.061,1000432,0
2003-12-31,15.08,15.126,14.832,14.979,1475216,0
2004-01-02,15.061,15.401,15.006,15.016,1547275,0
2004-01-05,15.328,15.778,15.089,15.714,2901149,0
2004-01-06,15.714,16.541,15.558,16.449,3970514,0
2004-01-07,16.339,16.449,15.87,16.164,2896988,0
2004-01-08,16.44,16.955,16.026,16.89,4046528,0
2004-01-09,16.633,17.295,16.44,16.523,3439787,0
2004-01-12,16.633,17.212,16.44,17.212,4259102,0
2004-01-13,18.517,18.535,17.377,18.094,11867116,0
2004-01-14,18.232,18.278,17.533,18.094,6119138,0
2004-01-15,17.947,18.333,17.635,17.8,4864185,0
2004-01-16,18.103,18.269,17.598,18.122,3543255,0
2004-01-20,18.59,19.381,18.259,19.233,6431155,0
2004-01-21,18.903,19.077,18.158,18.287,4984909,0
2004-01-22,18.241,18.406,17.552,17.644,3425272,0
2004-01-23,17.635,17.763,17.423,17.579,2495369,0
2004-01-26,17.506,18.03,17.203,17.929,4221339,0
2004-01-27,18.103,18.259,17.184,17.23,3486713,0
2004-01-28,17.359,17.745,16.955,17.111,5065768,0
2004-01-29,17.184,17.295,15.971,16.32,6447678,0
2004-01-30,15.475,16.486,15.438,16.063,8947564,0
2004-02-02,16.036,16.844,15.953,16.183,4771986,0
2004-02-03,16.311,16.541,16.127,16.219,2051701,0
2004-02-04,16.082,16.32,15.815,15.925,2174020,0
2004-02-05,16.1,16.523,15.742,16.348,3831807,0
2004-02-06,16.449,16.771,16.072,16.716,3389126,0
2004-02-09,16.771,17.239,16.688,16.909,2670716,0
2004-02-10,16.881,17.111,16.541,16.955,1650658,0
2004-02-11,16.964,17.331,16.771,17.331,2030200,0
2004-02-12,17.377,17.46,16.789,16.844,2175949,0
2004-02-13,16.863,17.157,16.284,16.412,1537317,0
2004-02-17,16.412,16.881,16.293,16.697,2963715,0
2004-02-18,16.615,16.78,16.348,16.449,1457095,0
2004-02-19,16.697,17.074,16.44,16.541,3131327,0
2004-02-20,16.633,16.853,16.559,16.78,2696916,0
2004-02-23,16.817,16.899,15.999,16.137,2821643,0
2004-02-24,16.091,16.431,15.852,16.036,2010277,0
2004-02-25,15.999,16.541,15.944,16.339,2052236,0
2004-02-26,16.339,16.532,16.238,16.486,2550363,0
2004-02-27,16.357,16.495,15.861,15.999,3493166,0
2004-03-01,16.173,16.265,15.76,16.008,3290175,0
2004-03-02,15.723,16.541,15.668,15.953,3247641,0
2004-03-03,15.999,15.999,15.622,15.668,2435765,0
2004-03-04,15.668,16.045,15.622,15.944,1747010,0
2004-03-05,15.732,16.082,15.64,15.65,1654066,0
2004-03-08,15.778,15.898,15.227,15.319,2085571,0
2004-03-09,15.879,16.017,15.089,15.209,3228909,0
2004-03-10,15.163,15.365,14.519,14.529,4379630,0
2004-03-11,14.372,14.997,14.244,14.593,2948003,0
2004-03-12,14.712,15.071,14.657,14.887,1662903,0
2004-03-15,14.767,14.813,14.143,14.152,2671834,0
2004-03-16,14.345,14.648,14.207,14.299,2844309,0
2004-03-17,14.51,14.795,14.372,14.74,1684630,0
2004-03-18,14.593,14.721,14.188,14.483,1706700,0
2004-03-19,14.574,14.905,14.326,14.381,1605161,0
2004-03-22,14.152,14.179,13.812,13.968,2763922,0
2004-03-23,14.005,14.28,13.729,13.821,1638711,0
2004-03-24,14.005,14.225,13.812,13.996,1499473,0
2004-03-25,14.152,14.859,14.152,14.731,2207210,0
2004-03-26,14.74,15.107,14.611,14.942,2197235,0
2004-03-29,15.071,15.31,14.896,14.997,1803081,0
2004-03-30,14.933,15.475,14.786,15.429,1481631,0
2004-03-31,15.328,15.484,15.089,15.245,1246068,0
2004-04-01,15.172,15.383,14.97,15.061,3023110,0
2004-04-02,15.291,16.127,15.291,16.017,3982106,0
2004-04-05,15.925,16.385,15.742,16.302,2270255,0
2004-04-06,16.063,16.137,15.65,15.833,2280287,0
2004-04-07,15.843,15.898,15.549,15.65,2625296,0
2004-04-08,15.944,15.99,15.714,15.889,1440528,0
2004-04-12,15.889,15.99,15.723,15.852,1782073,0
2004-04-13,15.824,15.907,15.098,15.199,1830129,0
2004-04-14,15.209,15.558,14.905,15.098,3074132,0
2004-04-15,15.181,15.227,14.795,14.924,2346376,0
2004-04-16,14.823,14.997,14.593,14.648,2431040,0
2004-04-19,14.666,15.163,14.648,15.107,2650069,0
2004-04-20,15.117,15.594,14.29,14.29,4186971,0
2004-04-21,14.345,14.62,13.986,14.556,4826141,0
2004-04-22,14.602,15.006,14.473,14.823,3525598,0
2004-04-23,15.493,15.907,15.475,15.843,5129857,0
2004-04-26,15.944,16.192,15.797,15.861,4394468,0
2004-04-27,15.98,16.192,15.696,15.787,3198625,0
2004-04-28,15.723,16.127,15.567,15.971,4721432,0
2004-04-29,15.732,15.999,15.457,15.64,2537825,0
2004-04-30,15.53,15.714,14.786,14.896,2562105,0
2004-05-03,14.905,15.65,14.823,15.503,3723085,0
2004-05-04,15.392,15.668,15.245,15.493,2726957,0
2004-05-05,15.576,16.1,15.337,15.99,3228390,0
2004-05-06,15.576,16.302,15.576,16.146,4341384,0
2004-05-07,16.146,16.725,16.146,16.265,4210837,0
2004-05-10,16.173,16.183,15.31,15.53,4200803,0
2004-05-11,15.751,16.532,15.668,16.495,5192370,0
2004-05-12,16.541,16.752,15.907,16.734,3712167,0
2004-05-13,16.523,17.276,16.403,16.973,4439802,0
2004-05-14,16.881,17.129,16.348,16.403,2703522,0
2004-05-17,16.302,16.807,16.146,16.523,4132378,0
2004-05-18,16.569,16.66,15.833,15.962,4178084,0
2004-05-19,16.229,17.102,16.183,16.449,4423983,0
2004-05-20,16.449,16.679,16.229,16.229,1810349,0
2004-05-21,16.348,16.615,16.109,16.311,2817478,0
2004-05-24,16.569,16.909,16.523,16.863,2650253,0
2004-05-25,16.725,17.175,16.688,17.129,3843136,0
2004-05-26,17.028,17.304,16.863,17.074,4277737,0
2004-05-27,17.12,17.184,16.587,16.67,3558174,0
2004-05-28,16.615,16.762,16.449,16.67,2564992,0
2004-06-01,16.495,16.596,16.192,16.477,3149974,0
2004-06-02,16.467,16.706,16.339,16.578,2853383,0
2004-06-03,16.477,16.587,15.898,16.008,3080086,0
2004-06-04,16.109,16.385,15.971,16.082,1878841,0
2004-06-07,16.155,16.495,16.137,16.385,1759614,0
2004-06-08,16.403,16.66,16.127,16.238,2442951,0
2004-06-09,16.1,16.348,15.962,16.008,1934135,0
2004-06-10,16.1,16.284,15.999,16.183,1742064,0
2004-06-14,15.999,16.192,15.65,15.732,2194624,0
2004-06-15,15.98,16.541,15.925,16.265,2762289,0
2004-06-16,16.118,16.458,16.063,16.137,1343664,0
2004-06-17,16.183,16.422,15.944,16.33,2128914,0
2004-06-18,16.256,16.66,16.229,16.504,2242098,0
2004-06-21,16.513,16.615,15.944,15.98,1513472,0
2004-06-22,16.026,16.229,15.806,16.164,3142511,0
2004-06-23,16.21,16.853,16.183,16.853,3723203,0
2004-06-24,16.817,17.442,16.798,17.386,3981543,0
2004-06-25,17.423,17.91,17.304,17.8,5143902,0
2004-06-28,17.873,17.929,17.432,17.745,2844621,0
2004-06-29,17.653,17.965,17.579,17.726,1920708,0
2004-06-30,17.68,18.342,17.57,18.287,2139575,0
2004-07-01,18.103,18.195,17.506,17.68,3651767,0
2004-07-02,17.717,17.754,16.826,17.092,2461370,0
2004-07-06,17.019,17.019,16.082,16.458,5006543,0
2004-07-07,16.311,16.449,15.76,16.284,4610729,0
2004-07-08,16.201,16.256,15.714,15.806,2782588,0
2004-07-09,15.99,16.743,15.99,16.412,3607537,0
2004-07-12,16.44,16.458,15.99,16.293,1527056,0
2004-07-13,16.385,16.449,15.944,16.054,1777338,0
2004-07-14,15.787,16.238,15.668,15.806,2029549,0
2004-07-15,15.833,16.376,15.732,15.916,2344439,0
2004-07-16,16.072,16.274,15.576,15.576,1779218,0
2004-07-19,15.659,16.017,14.933,15.503,3289994,0
2004-07-20,15.53,16.412,15.493,16.284,4590435,0
2004-07-21,16.238,16.495,15.999,16.082,4467950,0
2004-07-22,15.999,16.587,15.916,16.513,3276038,0
2004-07-23,15.852,16.036,15.117,15.714,5979861,0
2004-07-26,15.806,15.852,15.291,15.493,2591452,0
2004-07-27,15.622,16.412,15.521,16.247,3470071,0
2004-07-28,16.164,16.311,15.622,16.054,1821099,0
2004-07-29,16.146,16.449,15.861,16.164,2424595,0
2004-07-30,15.907,16.173,15.843,16.091,1803908,0
2004-08-02,15.668,16.256,15.558,16.183,2741083,0
2004-08-03,16.155,16.376,15.622,15.622,1896542,0
2004-08-04,15.723,15.833,15.475,15.686,1718574,0
2004-08-05,15.64,15.889,15.503,15.503,3038616,0
2004-08-06,15.512,15.558,14.96,15.107,2610039,0
2004-08-09,15.071,15.447,15.016,15.209,2195658,0
2004-08-10,15.245,15.686,15.245,15.65,1741717,0
2004-08-11,15.401,15.65,14.896,15.549,2611048,0
2004-08-12,15.392,15.475,15.172,15.328,2710136,0
2004-08-13,15.392,15.42,14.997,15.236,1850819,0
2004-08-16,15.245,15.962,15.245,15.558,4033125,0
2004-08-17,15.594,15.714,15.163,15.19,2577586,0
2004-08-18,15.163,15.778,15.08,15.778,1811277,0
2004-08-19,15.705,15.797,15.429,15.549,1170068,0
2004-08-20,15.567,15.99,15.346,15.87,1483203,0
2004-08-23,15.852,16.072,15.521,15.677,1543734,0
2004-08-24,15.751,15.843,15.264,15.53,1123474,0
2004-08-25,15.53,15.742,15.273,15.659,1296606,0
2004-08-26,15.604,15.714,15.475,15.613,1279696,0
2004-08-27,15.576,15.916,15.567,15.833,1132395,0
2004-08-30,15.953,15.971,15.512,15.714,1261414,0
2004-08-31,15.686,15.99,15.64,15.953,1896852,0
2004-09-01,15.925,16.495,15.833,16.495,2996051,0
2004-09-02,16.504,16.844,16.265,16.716,3799720,0
2004-09-03,16.348,16.67,16.311,16.403,1692241,0
2004-09-07,17.386,18.011,17.092,17.828,8534303,0
2004-09-08,17.598,17.745,17.203,17.258,3285984,0
2004-09-09,17.249,17.745,17.193,17.644,2282291,0
2004-09-10,17.552,17.938,17.414,17.736,3558466,0
2004-09-13,17.635,18.195,17.414,17.543,6403765,0
2004-09-14,17.46,18.259,17.423,18.14,3563902,0
2004-09-15,18.057,18.241,17.598,17.919,3019235,0
2004-09-16,18.03,18.158,17.68,17.791,1893371,0
2004-09-17,17.91,18.241,17.883,18.241,2817092,0
2004-09-20,18.048,18.213,17.782,17.919,2048903,0
2004-09-21,17.929,18.011,17.414,17.607,2781404,0
2004-09-22,17.414,17.478,17.267,17.313,2050225,0
2004-09-23,17.34,17.598,17.203,17.478,2110328,0
2004-09-24,17.46,17.791,17.368,17.469,1889426,0
2004-09-27,17.487,17.598,17.258,17.313,1977923,0
2004-09-28,17.331,17.35,16.918,17.193,2022310,0
2004-09-29,17.267,18.379,17.23,18.213,5558273,0
2004-09-30,18.131,18.379,17.873,18.269,4654998,0
2004-10-01,18.379,19.546,18.37,19.279,7215728,0
2004-10-04,19.426,19.757,19.077,19.142,4443211,0
2004-10-05,19.096,19.298,18.82,18.921,2751197,0
2004-10-06,18.82,19.381,18.563,19.298,5019397,0
2004-10-07,19.381,19.528,19.206,19.39,4042084,0
2004-10-08,19.206,19.482,18.802,18.884,3304758,0
2004-10-11,18.976,19.289,18.866,19.252,3504413,0
2004-10-12,18.903,19.178,18.829,19.059,2249948,0
2004-10-13,19.399,19.408,18.921,19.151,4220922,0
2004-10-14,19.482,19.73,19.142,19.721,5457618,0
2004-10-15,19.757,20.456,19.564,20.263,8142741,0
2004-10-18,20.189,20.639,20.116,20.336,4558682,0
2004-10-19,20.419,20.897,20.263,20.364,6888942,0
2004-10-20,20.869,20.897,19.858,20.217,6843502,0
2004-10-21,22.422,24.196,22.376,24.177,25468443,0
2004-10-22,23.791,24.012,22.974,22.983,6757836,0
2004-10-25,22.808,23.782,22.735,23.562,5988089,0
2004-10-26,23.984,23.984,22.762,23.139,4724317,0
2004-10-27,23.02,25.06,23.02,24.674,6635026,0
2004-10-28,24.674,24.922,24.196,24.499,4070266,0
2004-10-29,24.536,24.977,24.471,24.655,6833700,0
2004-11-01,24.618,25.317,24.288,24.425,6313568,0
2004-11-02,24.425,24.775,24.352,24.628,3673648,0
2004-11-03,25.087,25.39,24.012,24.38,6712631,0
2004-11-04,24.324,24.931,24.012,24.471,3785355,0
2004-11-05,24.811,25.51,24.766,25.298,5433030,0
2004-11-08,25.308,25.813,25.05,25.638,3145863,0
2004-11-09,25.62,25.73,25.436,25.537,3178553,0
2004-11-10,25.547,25.648,25.271,25.482,2877307,0
2004-11-11,25.482,26.052,25.28,25.942,2582224,0
2004-11-12,25.96,28.248,25.887,27.807,8573831,0
2004-11-15,27.706,28.156,27.44,27.642,4576013,0
2004-11-16,27.486,29.167,27.384,29.011,9566182,0
2004-11-17,29.351,29.36,27.798,28.937,6786405,0
2004-11-18,28.809,30.343,28.634,30.288,6389369,0
2004-11-19,30.353,30.757,28.313,28.597,7005320,0
2004-11-22,28.45,29.241,27.954,29.14,4228317,0
2004-11-23,28.349,28.745,28.065,28.478,6696642,0
2004-11-24,28.699,28.901,28.285,28.901,2907448,0
2004-11-26,29.232,29.232,28.726,28.965,925195,0
2004-11-29,29.259,30.261,29.085,30.224,5300643,0
2004-11-30,30.049,31.143,29.838,30.233,5888987,0
2004-12-01,30.619,32.145,29.709,31.722,8898008,0
2004-12-02,31.621,31.933,31.143,31.465,5159206,0
2004-12-03,31.428,31.768,31.134,31.419,3137371,0
2004-12-06,31.419,32.145,31.327,31.584,3945726,0
2004-12-07,31.602,32.135,30.114,30.27,4885503,0
2004-12-08,30.123,30.739,29.792,30.132,5856542,0
2004-12-09,29.489,31.465,29.039,31.023,5731164,0
2004-12-10,30.582,31.538,30.316,30.849,3659905,0
2004-12-13,31.244,31.722,30.913,31.722,3718962,0
2004-12-14,31.722,32.099,31.52,31.759,3734060,0
2004-12-15,32.062,33.165,31.584,33.045,6446687,0
2004-12-16,32.512,32.788,31.171,31.244,6492427,0
2004-12-17,31.685,31.749,30.674,30.674,3226968,0
2004-12-20,30.904,31.299,30.408,30.509,3998804,0
2004-12-21,30.518,30.867,30.077,30.702,3613554,0
2004-12-22,30.683,31.014,30.252,30.647,2728856,0
2004-12-23,30.693,30.876,30.362,30.5,1081571,0
2004-12-27,30.968,31.437,30.454,31.106,2085205,0
2004-12-28,31.198,31.786,31.106,31.501,2143824,0
2004-12-29,31.667,31.704,30.812,31.143,4358186,0
2004-12-30,31.244,31.566,30.895,30.968,2350618,0
2004-12-31,30.867,31.171,30.775,30.876,1405827,0
2005-01-03,30.61,30.941,29.057,29.921,6177859,0
2005-01-04,29.893,30.049,27.954,28.919,7376838,0
2005-01-05,28.34,29.103,28,28.156,4589833,0
2005-01-06,28.065,28.533,27.835,28.101,3914176,0
2005-01-07,28.864,29.755,28.377,28.441,5784981,0
2005-01-10,28.322,28.671,26.806,28.331,9871007,0
2005-01-11,28.809,29.14,27.936,27.973,4905801,0
2005-01-12,28.147,28.156,26.76,27.504,7656225,0
2005-01-13,27.568,27.605,25.997,26.245,8550792,0
2005-01-14,26.649,26.732,26.337,26.64,5636150,0
2005-01-18,26.144,27.265,26.089,26.989,4254934,0
2005-01-19,27.044,27.192,25.951,26.135,5383686,0
2005-01-20,25.602,26.521,25.501,25.593,3601741,0
2005-01-21,25.831,26.603,25.749,25.85,4872920,0
2005-01-24,25.776,25.85,24.756,24.894,6085970,0
2005-01-25,24.894,25.638,24.894,25.078,4013905,0
2005-01-26,26.153,27.293,25.519,26.907,18273416,0
2005-01-27,23.654,24.113,22.836,23.396,39491326,0
2005-01-28,23.782,23.847,23.286,23.516,7997031,0
2005-01-31,24.058,24.306,23.608,23.745,7241843,0
2005-02-01,23.929,24.085,23.396,23.451,5817796,0
2005-02-02,23.764,23.819,23.194,23.525,4725783,0
2005-02-03,23.525,23.654,23.093,23.249,3062107,0
2005-02-04,23.249,23.709,22.983,23.672,5221318,0
2005-02-07,23.617,23.755,23.111,23.332,3482475,0
2005-02-08,23.258,23.755,23.176,23.341,3538250,0
2005-02-09,23.369,23.598,22.56,22.624,3733164,0
2005-02-10,22.735,23.102,22.532,22.652,3117793,0
2005-02-11,22.578,23.58,22.496,23.415,4845660,0
2005-02-14,23.617,24.343,23.507,24.306,7028511,0
2005-02-15,24.481,25.491,24.38,24.931,8031972,0
2005-02-16,24.756,25.455,24.756,25.308,4042989,0
2005-02-17,25.179,25.822,24.913,24.913,3190245,0
2005-02-18,24.986,25.308,24.848,25.087,1634755,0
2005-02-22,24.968,25.317,24.49,24.582,2831805,0
2005-02-23,24.674,25.179,24.122,24.986,4602489,0
2005-02-24,24.49,25.473,24.278,25.473,4833235,0
2005-02-25,25.473,25.923,25.464,25.813,3196521,0
2005-02-28,25.813,26.089,24.517,25.197,5726524,0
2005-03-01,25.675,25.933,25.501,25.905,3224403,0
2005-03-02,25.859,26.144,25.694,26.024,2827125,0
2005-03-03,26.034,26.704,25.988,26.438,5027135,0
2005-03-04,26.511,27.109,26.42,26.925,3516741,0
2005-03-07,27.063,27.568,27.054,27.339,3261053,0
2005-03-08,27.293,27.706,27.155,27.219,2165527,0
2005-03-09,27.219,27.339,26.603,26.925,2621408,0
2005-03-10,27.035,27.035,26.162,26.649,3033574,0
2005-03-11,26.668,26.796,26.098,26.135,2191292,0
2005-03-14,26.236,26.53,25.96,26.456,2799838,0
2005-03-15,26.475,26.704,26.135,26.374,1575513,0
2005-03-16,26.19,26.199,25.078,25.721,4663009,0
2005-03-17,25.537,25.905,25.344,25.767,1589706,0
2005-03-18,25.638,25.868,25.253,25.473,1406156,0
2005-03-21,25.381,25.62,24.72,24.857,3886536,0
2005-03-22,24.903,25.004,24.37,24.499,2395950,0
2005-03-23,24.499,24.83,24.361,24.444,2051351,0
2005-03-24,24.481,24.637,24.177,24.251,2152555,0
2005-03-28,24.214,24.37,23.801,23.957,2958349,0
2005-03-29,24.407,26.227,24.38,25.225,9057086,0
2005-03-30,25.243,26.245,25.243,26.245,3494681,0
2005-03-31,26.364,26.42,25.51,26.374,3838415,0
2005-04-01,26.548,27.109,25.354,25.657,5076291,0
2005-04-04,25.703,26.144,25.363,25.877,3319651,0
2005-04-05,25.749,26.199,25.593,26.061,2415327,0
2005-04-06,26.098,26.438,25.657,25.712,2610859,0
2005-04-07,25.73,26.466,25.73,26.291,2955419,0
2005-04-08,26.475,26.567,25.914,26.245,2271042,0
2005-04-11,26.502,27.063,26.374,26.622,3577367,0
2005-04-12,26.622,26.787,25.363,26.511,6521077,0
2005-04-13,26.41,26.695,25.537,25.537,3885517,0
2005-04-14,25.629,25.74,24.343,24.582,4614063,0
2005-04-15,24.334,24.37,22.716,23.277,6498685,0
2005-04-18,23.167,23.424,22.808,23.038,3587506,0
2005-04-19,23.13,23.249,22.652,22.974,4035715,0
2005-04-20,23.36,24.563,23.35,23.589,8754368,0
2005-04-21,26.392,27.1,25.335,26.806,18773409,0
2005-04-22,26.806,27.384,26.502,26.649,6095710,0
2005-04-25,26.861,27.614,26.815,27.348,6542273,0
2005-04-26,27.09,27.78,26.456,26.576,4543554,0
2005-04-27,25.905,25.969,24.784,25.648,10922319,0
2005-04-28,25.39,25.593,24.692,24.857,4548901,0
2005-04-29,24.977,25.326,23.893,24.306,7262539,0
2005-05-02,24.26,24.563,24.003,24.352,5279255,0
2005-05-03,24.214,25.253,24.214,24.83,7137911,0
2005-05-04,25.06,25.988,24.72,25.74,4915728,0
2005-05-05,25.859,25.896,25.335,25.712,2740737,0
2005-05-06,25.822,26.236,25.684,26.052,2714672,0
2005-05-09,25.923,26.089,25.372,25.721,2510054,0
2005-05-10,25.593,26.006,25.335,25.491,2458916,0
2005-05-11,25.528,26.034,25.142,25.822,3034392,0
2005-05-12,25.822,26.208,25.491,25.758,2770460,0
2005-05-13,25.749,26.263,25.501,25.786,3629260,0
2005-05-16,25.786,26.42,25.648,26.41,3899832,0
2005-05-17,26.3,26.769,25.942,26.76,4732730,0
2005-05-18,26.888,27.706,26.787,27.522,8135295,0
2005-05-19,27.486,27.973,27.118,27.587,4749920,0
2005-05-20,27.449,27.577,27.127,27.495,3503418,0
2005-05-23,27.504,27.66,27.311,27.366,3892742,0
2005-05-24,27.247,27.412,26.953,27.21,5402951,0
2005-05-25,27.072,27.44,26.714,27.109,6044601,0
2005-05-26,27.32,28.91,27.247,28.616,11486480,0
2005-05-27,28.671,28.928,28.515,28.8,3918198,0
2005-05-31,28.671,29.774,28.57,29.608,7496516,0
2005-06-01,29.608,29.902,29.406,29.774,5649588,0
2005-06-02,29.774,30.206,29.59,30.022,3165330,0
2005-06-03,30.04,30.656,29.774,30.27,6707738,0
2005-06-06,30.105,30.261,29.608,29.774,2668455,0
2005-06-07,29.801,30.141,28.68,28.754,4283748,0
2005-06-08,28.607,28.754,28.12,28.303,3499202,0
2005-06-09,28.184,28.506,27.982,28.322,3933360,0
2005-06-10,28.662,28.937,28.257,28.414,3117569,0
2005-06-13,28.377,29.406,28.359,28.965,2516405,0
2005-06-14,28.947,29.397,28.91,29.195,2364001,0
2005-06-15,29.241,29.562,28.607,29.397,4302243,0
2005-06-16,29.406,29.755,29.406,29.755,3215012,0
2005-06-17,29.893,30.288,29.562,30.279,4455479,0
2005-06-20,29.847,30.132,29.305,30.031,3259315,0
2005-06-21,29.958,30.527,29.765,30.215,2720456,0
2005-06-22,30.114,30.141,29.415,29.489,3444842,0
2005-06-23,29.47,29.636,28.506,28.579,3493601,0
2005-06-24,28.487,28.809,27.835,28,4064770,0
2005-06-27,27.899,28.009,27.265,27.522,3835485,0
2005-06-28,27.752,27.954,27.293,27.32,3075645,0
2005-06-29,27.412,28.046,26.925,27.072,4524712,0
2005-06-30,27.265,27.633,26.355,26.429,4169361,0
2005-07-01,26.723,26.732,26.089,26.217,3126079,0
2005-07-05,26.052,26.668,25.942,26.171,4226620,0
2005-07-06,26.263,27.513,26.19,27.109,5332194,0
2005-07-07,26.585,27.421,26.548,27.357,3998935,0
2005-07-08,27.357,27.78,26.842,27.587,3920265,0
2005-07-11,27.706,28.478,27.55,28.156,3015042,0
2005-07-12,28.101,28.331,27.927,28.11,2907856,0
2005-07-13,28.046,28.257,26.953,27.532,4348173,0
2005-07-14,27.669,27.89,26.962,27.201,4706498,0
2005-07-15,27.201,27.201,26.245,26.355,4860076,0
2005-07-18,26.3,26.309,25.519,25.74,7035134,0
2005-07-19,25.877,26.539,25.841,26.456,6151662,0
2005-07-20,26.392,26.76,25.648,26.649,7470379,0
2005-07-21,23.24,23.277,21.549,22.487,38822987,0
2005-07-22,22.79,22.854,22.431,22.698,10270424,0
2005-07-25,22.891,23.801,22.652,23.7,9144402,0
2005-07-26,23.837,24.021,23.782,23.883,6358369,0
2005-07-27,23.341,24.076,23.203,23.994,7916681,0
2005-07-28,23.984,24.288,23.847,24.196,5603088,0
2005-07-29,24.334,24.38,23.893,24.177,3105754,0
2005-08-01,24.177,24.37,24.021,24.205,3461155,0
2005-08-02,24.168,24.462,24.131,24.26,5690882,0
2005-08-03,24.242,24.242,23.442,23.571,5405325,0
2005-08-04,23.543,23.571,23.056,23.314,3072325,0
2005-08-05,23.286,23.369,22.918,22.918,2799734,0
2005-08-08,23.047,23.121,22.312,22.376,5411120,0
2005-08-09,22.845,22.909,22.468,22.771,5080462,0
2005-08-10,22.79,22.827,22.036,22.137,6391030,0
2005-08-11,22.192,22.248,21.457,21.981,8425854,0
2005-08-12,21.779,21.779,20.768,21.494,11077439,0
2005-08-15,21.439,22.385,20.805,21.917,13617605,0
2005-08-16,22.128,22.422,21.825,21.981,8763109,0
2005-08-17,22.027,22.983,22.027,22.863,8437227,0
2005-08-18,22.781,23.075,22.606,22.661,4371141,0
2005-08-19,22.698,22.827,22.073,22.137,6148199,0
2005-08-22,22.119,22.165,21.246,21.301,9112495,0
2005-08-23,21.301,21.77,20.355,20.456,8898142,0
2005-08-24,20.437,20.456,19.656,19.757,14914470,0
2005-08-25,19.959,20.116,19.353,19.518,9255139,0
2005-08-26,19.436,19.803,19.436,19.61,6691598,0
2005-08-29,19.665,20.345,19.619,19.996,8265719,0
2005-08-30,20.318,20.492,20.042,20.134,7390929,0
2005-08-31,20.299,20.685,19.913,20.033,8484295,0
2005-09-01,20.088,20.226,19.757,19.913,4163843,0
2005-09-02,19.95,20.171,19.831,19.849,1987426,0
2005-09-06,20.033,20.842,19.895,20.842,6566340,0
2005-09-07,20.842,21.733,20.382,21.715,8293377,0
2005-09-08,21.999,22.055,21.099,21.182,8886803,0
2005-09-09,21.319,21.347,20.989,21.081,5859649,0
2005-09-12,21.182,21.329,20.979,21.071,2846041,0
2005-09-13,21.136,21.136,20.823,20.943,4324499,0
2005-09-14,20.961,21.071,20.419,20.483,4058558,0
2005-09-15,20.575,20.722,20.033,20.189,3721369,0
2005-09-16,20.217,20.345,19.923,20.235,4986253,0
2005-09-19,20.244,20.382,20.042,20.171,3846366,0
2005-09-20,20.217,20.492,20.134,20.235,4154306,0
2005-09-21,19.454,20.198,19.188,19.693,16955240,0
2005-09-22,19.564,19.739,19.279,19.656,7157248,0
2005-09-23,19.564,19.803,19.362,19.675,3765973,0
2005-09-26,19.895,20.355,19.849,20.272,5098199,0
2005-09-27,20.355,20.676,19.941,19.95,3345373,0
2005-09-28,19.969,20.042,18.811,19.114,8624272,0
2005-09-29,19.114,19.142,18.645,18.985,9874134,0
2005-09-30,19.215,19.849,19.114,19.638,17037447,0
2005-10-03,19.776,20.263,19.665,20.217,8647999,0
2005-10-04,20.235,20.263,19.169,19.197,9613549,0
2005-10-05,19.243,19.27,18.535,18.691,6597120,0
2005-10-06,18.737,18.976,18.094,18.452,6146698,0
2005-10-07,18.517,18.746,18.076,18.315,3062588,0
2005-10-10,18.434,18.563,18.112,18.416,3373079,0
2005-10-11,19.316,19.426,18.535,18.572,5203794,0
2005-10-12,18.563,18.572,17.947,17.947,3543411,0
2005-10-13,17.919,18.094,17.469,18.039,4945310,0
2005-10-14,18.544,19.142,18.241,19.013,7784697,0
2005-10-17,19.059,19.371,18.774,19.371,3445032,0
2005-10-18,19.362,19.454,18.792,18.949,4992509,0
2005-10-19,18.93,19.518,18.756,19.518,5601133,0
2005-10-20,20.685,20.906,20.088,20.217,13554638,0
2005-10-21,20.217,20.934,20.217,20.658,8610866,0
2005-10-24,20.768,20.998,20.667,20.998,4073832,0
2005-10-25,21.025,21.595,20.814,20.961,5277420,0
2005-10-26,20.952,21.421,20.814,21.246,4471888,0
2005-10-27,21.182,21.31,20.906,20.924,3157507,0
2005-10-28,21.126,21.209,20.722,20.851,3589152,0
2005-10-31,21.007,21.862,20.906,21.715,3846054,0
2005-11-01,21.687,21.852,21.402,21.558,3533320,0
2005-11-02,21.522,21.724,20.309,21.595,7070855,0
2005-11-03,21.779,21.889,21.163,21.411,3334057,0
2005-11-04,21.356,21.614,21.218,21.457,2924744,0
2005-11-07,21.476,21.742,21.319,21.669,2126795,0
2005-11-08,21.512,22.009,21.457,21.926,2087662,0
2005-11-09,21.944,22.45,21.889,22.358,5406590,0
2005-11-10,22.376,22.496,21.871,22.238,4921595,0
2005-11-11,22.22,22.33,21.705,21.963,2031049,0
2005-11-14,21.963,21.972,21.549,21.843,3258338,0
2005-11-15,21.843,21.944,20.998,21.182,5094358,0
2005-11-16,21.209,21.264,20.676,20.796,5904855,0
2005-11-17,20.998,21.007,20.502,20.906,6313878,0
2005-11-18,21.053,21.329,20.915,21.228,5410836,0
2005-11-21,21.081,21.669,20.814,21.393,4256410,0
2005-11-22,21.255,21.365,20.869,20.906,4529909,0
2005-11-23,20.906,20.998,20.437,20.584,4925614,0
2005-11-25,20.548,20.621,20.29,20.419,1658097,0
2005-11-28,20.382,20.474,20.254,20.254,3786767,0
2005-11-29,20.355,20.768,20.299,20.318,3637428,0
2005-11-30,20.401,20.584,20.309,20.428,3595428,0
2005-12-01,20.649,20.869,20.456,20.832,3410390,0
2005-12-02,20.924,20.924,20.401,20.695,3626169,0
2005-12-05,20.851,20.851,20.566,20.676,2234496,0
2005-12-06,20.731,21.136,20.621,20.851,3829971,0
2005-12-07,20.952,21.264,20.906,20.943,4359948,0
2005-12-08,21.016,21.117,20.548,20.823,3464066,0
2005-12-09,20.796,21.402,20.75,21.182,3818781,0
2005-12-12,21.43,21.531,20.952,21.191,4320752,0
2005-12-13,21.549,21.788,21.301,21.411,6509862,0
2005-12-14,21.402,21.586,21.209,21.365,3161478,0
2005-12-15,21.421,21.577,21.2,21.347,2454562,0
2005-12-16,21.292,21.54,20.741,21.035,5653910,0
2005-12-19,21.136,21.228,20.676,20.685,4103620,0
2005-12-20,20.759,20.842,20.492,20.658,3695205,0
2005-12-21,20.63,20.722,20.318,20.474,4916449,0
2005-12-22,20.437,20.492,20.254,20.391,3699118,0
2005-12-23,20.244,20.373,20.051,20.272,4145207,0
2005-12-27,20.355,20.538,20.189,20.208,2919968,0
2005-12-28,20.244,20.419,20.024,20.061,3707729,0
2005-12-29,20.061,20.208,19.987,20.125,3858007,0
2005-12-30,19.978,20.217,19.95,20.125,3514091,0
2006-01-03,20.116,20.198,19.316,19.812,9897505,0
2006-01-04,19.711,19.794,19.353,19.39,8624914,0
2006-01-05,19.362,19.831,19.335,19.564,7130857,0
2006-01-06,19.555,19.785,19.068,19.261,11350981,0
2006-01-09,19.142,19.868,19.114,19.84,5459871,0
2006-01-10,19.831,20.134,19.638,20.097,5236488,0
2006-01-11,20.189,20.345,19.877,20.125,6849074,0
2006-01-12,20.152,20.254,19.886,20.097,3002773,0
2006-01-13,20.033,20.051,19.794,20.024,2320488,0
2006-01-17,20.015,20.263,19.757,20.254,4286419,0
2006-01-18,20.07,20.355,19.969,20.244,3023037,0
2006-01-19,20.373,20.658,20.299,20.584,3767282,0
2006-01-20,20.492,20.584,19.849,20.042,6335966,0
2006-01-23,20.106,20.171,19.675,19.73,2922660,0
2006-01-24,19.73,19.877,19.335,19.537,3842535,0
2006-01-25,19.546,19.711,19.215,19.417,3347946,0
2006-01-26,20.446,21.365,20.125,20.869,15812094,0
2006-01-27,20.061,20.842,19.932,20.722,11450100,0
2006-01-30,20.786,21.246,20.676,21.172,10069016,0
2006-01-31,21.457,22.009,21.421,21.825,57554914,0
2006-02-01,21.623,22.183,21.549,21.972,9331252,0
2006-02-02,21.788,21.908,21.531,21.669,6573213,0
2006-02-03,21.476,21.568,21.145,21.402,7679949,0
2006-02-06,21.402,21.862,21.338,21.733,6459033,0
2006-02-07,21.568,21.788,21.448,21.751,4554439,0
2006-02-08,21.733,22.036,21.604,21.963,3941783,0
2006-02-09,21.788,22.064,21.641,21.807,3937780,0
2006-02-10,21.807,21.88,21.54,21.779,3215311,0
2006-02-13,21.448,22.009,21.448,21.999,3298920,0
2006-02-14,21.926,22.578,21.733,22.34,6456766,0
2006-02-15,22.33,22.762,22.202,22.762,4277624,0
2006-02-16,22.514,22.974,22.514,22.762,5601437,0
2006-02-17,22.643,22.808,22.505,22.578,2544859,0
2006-02-21,22.514,22.569,22.11,22.211,3177639,0
2006-02-22,22.137,22.615,22.036,22.514,2656508,0
2006-02-23,22.248,22.808,22.248,22.597,2896545,0
2006-02-24,22.588,22.661,22.349,22.597,1726477,0
2006-02-27,22.147,22.367,21.862,22.101,5681194,0
2006-02-28,21.972,22.027,21.641,21.742,4864331,0
2006-03-01,21.742,22.055,21.614,21.88,5726818,0
2006-03-02,21.797,22.137,21.715,21.788,3475254,0
2006-03-03,21.687,21.88,21.494,21.761,3813296,0
2006-03-06,21.733,21.733,21.172,21.356,4897168,0
2006-03-07,21.319,21.494,20.915,21.356,4468666,0
2006-03-08,21.402,21.577,21.2,21.384,2577694,0
2006-03-09,21.448,21.549,21.365,21.384,4746382,0
2006-03-10,21.439,21.439,21.145,21.264,2157678,0
2006-03-13,21.228,21.448,20.897,21.044,2911042,0
2006-03-14,20.888,21.136,20.832,21.035,3467192,0
2006-03-15,21.016,21.071,20.658,20.97,3752897,0
2006-03-16,20.906,21.301,20.869,21.136,5087974,0
2006-03-17,21.136,21.623,21.136,21.338,5813825,0
2006-03-20,21.448,21.807,21.375,21.558,2351870,0
2006-03-21,21.604,21.954,21.356,21.522,2901242,0
2006-03-22,21.365,22.11,21.365,21.963,4390827,0
2006-03-23,21.852,21.908,21.54,21.669,3478778,0
2006-03-24,21.733,21.807,21.356,21.623,2145011,0
2006-03-27,21.669,21.871,21.485,21.595,1331936,0
2006-03-28,21.595,21.99,21.512,21.623,2321608,0
2006-03-29,21.715,21.751,21.384,21.623,2819298,0
2006-03-30,21.595,22.514,21.522,22.248,7392003,0
2006-03-31,22.404,22.404,21.898,22.045,2400003,0
2006-04-03,22.064,22.147,21.77,21.834,2326457,0
2006-04-04,21.944,22.349,21.908,22.091,2092778,0
2006-04-05,22.192,22.79,22.147,22.532,3720135,0
2006-04-06,22.569,23.121,22.431,22.845,4023414,0
2006-04-07,22.992,23.056,22.266,22.477,2307847,0
2006-04-10,22.395,22.597,22.33,22.358,1213733,0
2006-04-11,22.477,22.597,21.825,21.917,3517373,0
2006-04-12,21.889,22.404,21.852,22.082,4497297,0
2006-04-13,22.147,22.854,22.055,22.523,2645539,0
2006-04-17,22.514,22.652,22.165,22.606,2886728,0
2006-04-18,22.532,23.084,22.441,22.836,4306710,0
2006-04-19,22.964,23.203,22.882,23.02,2916544,0
2006-04-20,23.111,23.387,22.716,23.332,7515561,0
2006-04-21,22.294,22.597,21.981,22.45,11434670,0
2006-04-24,22.33,22.45,22.11,22.147,2879978,0
2006-04-25,22.156,22.192,21.347,21.687,7522267,0
2006-04-26,21.65,21.862,21.531,21.834,4402813,0
2006-04-27,21.807,21.954,21.595,21.669,3973811,0
2006-04-28,21.779,21.843,21.595,21.614,5326213,0
2006-05-01,21.586,21.816,21.43,21.54,3413925,0
2006-05-02,21.705,21.705,21.43,21.595,2190303,0
2006-05-03,21.503,21.65,21.421,21.549,1639499,0
2006-05-04,21.659,21.797,21.421,21.476,2775084,0
2006-05-05,21.503,21.935,21.448,21.797,3816919,0
2006-05-08,21.77,21.926,21.641,21.761,2845726,0
2006-05-09,21.632,21.705,21.31,21.457,3400791,0
2006-05-10,21.503,21.641,21.218,21.338,3471700,0
2006-05-11,21.228,21.503,20.934,21.099,4497814,0
2006-05-12,20.979,21.108,20.685,20.888,4655129,0
2006-05-15,20.768,21.163,20.575,20.961,4286462,0
2006-05-16,20.869,20.869,20.318,20.492,3765587,0
2006-05-17,20.446,20.823,20.198,20.41,4895179,0
2006-05-18,20.336,20.548,20.143,20.143,2252332,0
2006-05-19,20.152,20.667,20.051,20.171,5202972,0
2006-05-22,20.033,20.171,19.776,20.106,3408222,0
2006-05-23,20.208,20.483,19.684,19.73,5577554,0
2006-05-24,19.656,20.263,19.601,20.033,6573257,0
2006-05-25,20.116,20.492,19.923,20.428,4239431,0
2006-05-26,20.557,20.786,20.281,20.768,3423728,0
2006-05-30,20.603,20.759,20.355,20.492,2841620,0
2006-05-31,20.465,20.768,20.373,20.63,3088325,0
2006-06-01,20.63,21.007,20.483,20.952,3007422,0
2006-06-02,21.081,21.09,20.41,20.796,1852683,0
2006-06-05,20.695,20.851,20.538,20.639,2166397,0
2006-06-06,20.658,20.897,20.557,20.722,2761977,0
2006-06-07,20.814,21.071,20.676,20.759,2004216,0
2006-06-08,20.639,20.796,20.125,20.676,5183827,0
2006-06-09,20.649,20.741,20.419,20.529,1848414,0
2006-06-12,20.584,20.667,20.015,20.061,2461863,0
2006-06-13,19.996,20.419,19.941,19.987,2442523,0
2006-06-14,19.941,20.024,19.215,19.831,5882366,0
2006-06-15,19.877,20.382,19.638,20.29,3475465,0
2006-06-16,20.189,20.538,20.134,20.263,2988960,0
2006-06-19,20.226,20.419,19.987,20.079,2041522,0
2006-06-20,20.079,20.437,19.941,20.143,2236407,0
2006-06-21,20.272,21.099,20.235,20.685,2670171,0
2006-06-22,20.649,20.667,20.327,20.437,2186240,0
2006-06-23,20.446,21.016,20.299,20.639,1671220,0
2006-06-26,20.594,20.989,20.594,20.934,1326422,0
2006-06-27,20.786,20.786,19.656,19.73,5437152,0
2006-06-28,19.711,20.061,19.601,20.024,2437883,0
2006-06-29,20.171,21.145,20.171,21.025,3680056,0
2006-06-30,21.136,21.512,21.081,21.292,3399378,0
2006-07-03,21.218,21.384,21.062,21.163,807550,0
2006-07-05,20.676,20.768,20.373,20.529,3074995,0
2006-07-06,20.603,20.649,20.254,20.419,3280196,0
2006-07-07,20.364,20.621,20.162,20.456,2480603,0
2006-07-10,20.465,20.575,20.079,20.162,1770322,0
2006-07-11,20.106,20.851,20.024,20.713,3274522,0
2006-07-12,20.63,20.814,20.299,20.437,2398985,0
2006-07-13,20.309,20.713,20.235,20.254,2983383,0
2006-07-14,20.226,20.281,19.941,20.07,4405549,0
2006-07-17,20.079,20.106,19.362,19.463,5215792,0
2006-07-18,19.463,19.509,18.884,19.188,4992083,0
2006-07-19,19.151,19.335,18.838,19.316,4911288,0
2006-07-20,19.224,19.289,18.838,18.921,3491723,0
2006-07-21,18.094,18.315,17.23,17.451,7079367,0
2006-07-24,17.423,17.506,17.019,17.478,5211198,0
2006-07-25,17.414,17.487,16.743,17.166,6299609,0
2006-07-26,17.166,17.184,16.734,16.991,3188299,0
2006-07-27,16.991,17.35,16.44,16.559,4583496,0
2006-07-28,16.697,16.752,16.422,16.541,3179802,0
2006-07-31,16.467,16.633,16.036,16.477,6987484,0
2006-08-01,16.274,16.486,16.036,16.486,4165714,0
2006-08-02,16.394,16.412,16.1,16.284,4283484,0
2006-08-03,16.082,16.164,14.657,15.677,15670195,0
2006-08-04,15.852,16.394,15.852,16.155,9880107,0
2006-08-07,15.98,16.082,15.787,15.99,5472282,0
2006-08-08,15.99,16.137,15.797,15.999,5179110,0
2006-08-09,16.127,16.173,15.76,16.045,3866800,0
2006-08-10,15.806,16.017,15.732,15.889,5306363,0
2006-08-11,15.916,15.916,15.668,15.723,3410947,0
2006-08-14,15.907,16.072,15.677,15.824,3245381,0
2006-08-15,16.063,16.467,15.962,16.348,4057626,0
2006-08-16,16.541,17.138,16.219,17.102,6622552,0
2006-08-17,16.982,17.864,16.973,17.745,6019015,0
2006-08-18,17.699,17.919,17.23,17.837,3456471,0
2006-08-21,17.763,17.883,17.57,17.644,2542954,0
2006-08-22,17.589,17.708,17.359,17.515,2184490,0
2006-08-23,17.561,17.68,17.258,17.34,1059258,0
2006-08-24,17.432,17.478,17.147,17.285,1565843,0
2006-08-25,17.193,18.011,17.193,17.818,2676289,0
2006-08-28,17.772,18.011,17.662,17.892,1343713,0
2006-08-29,17.919,18.746,17.607,18.618,5049059,0
2006-08-30,18.71,18.774,18.434,18.489,2008171,0
2006-08-31,18.526,18.682,18.342,18.599,2003773,0
2006-09-01,18.636,18.783,18.517,18.627,1271479,0
2006-09-05,18.59,18.802,18.37,18.7,1802014,0
2006-09-06,18.462,18.728,18.36,18.388,3492778,0
2006-09-07,18.287,18.37,17.883,17.91,3481343,0
2006-09-08,17.855,17.956,17.745,17.901,3597741,0
2006-09-11,17.873,18.305,17.69,18.094,2436393,0
2006-09-12,19.068,19.739,18.728,19.105,7943155,0
2006-09-13,19.068,19.206,18.71,18.811,3026504,0
2006-09-14,18.682,19.298,18.655,18.93,3517627,0
2006-09-15,19.73,20.226,19.638,19.849,6360494,0
2006-09-18,19.95,20.198,19.794,20.033,3691081,0
2006-09-19,20.152,20.18,19.601,19.895,3784281,0
2006-09-20,20.033,20.483,20.015,20.208,2151537,0
2006-09-21,19.877,20.355,19.436,19.629,4373259,0
2006-09-22,19.573,19.684,18.737,19.215,4912535,0
2006-09-25,19.27,19.472,18.995,19.436,2592147,0
2006-09-26,19.289,19.61,19.05,19.546,4618940,0
2006-09-27,19.381,19.675,19.132,19.243,2363476,0
2006-09-28,19.298,19.353,18.866,19.261,2475953,0
2006-09-29,19.206,19.252,18.425,18.563,5095226,0
2006-10-02,18.489,19.417,18.388,18.967,5405224,0
2006-10-03,18.949,19.013,18.388,18.425,3613261,0
2006-10-04,18.379,18.838,18.287,18.811,4600248,0
2006-10-05,18.746,19.178,18.517,18.939,2684414,0
2006-10-06,18.93,18.949,18.48,18.645,2229607,0
2006-10-09,18.544,18.903,18.379,18.783,2509471,0
2006-10-10,18.903,18.903,18.388,18.746,2540754,0
2006-10-11,18.7,19.16,18.553,18.682,2184407,0
2006-10-12,18.802,19.362,18.737,19.279,2557061,0
2006-10-13,19.279,19.316,18.93,19.022,1683238,0
2006-10-16,19.022,19.381,18.857,19.298,2507255,0
2006-10-17,19.151,19.224,18.682,18.958,2806167,0
2006-10-18,19.169,19.298,18.857,19.142,2003360,0
2006-10-19,19.022,19.509,18.783,18.958,4184007,0
2006-10-20,19.05,19.399,18.728,18.921,4491707,0
2006-10-23,18.765,18.967,18.7,18.857,2866324,0
2006-10-24,18.746,18.857,18.489,18.627,2366528,0
2006-10-25,18.544,19.243,18.471,19.114,2877441,0
2006-10-26,19.114,19.693,18.7,19.656,2977908,0
2006-10-27,19.528,19.665,18.976,19.206,3812880,0
2006-10-30,19.105,19.325,18.866,19.197,1501217,0
2006-10-31,19.142,19.316,18.875,19.004,2151371,0
2006-11-01,19.123,19.325,18.783,19.059,3068054,0
2006-11-02,18.949,19.564,18.939,19.426,2771198,0
2006-11-03,19.371,19.656,19.224,19.656,2402881,0
2006-11-06,20.162,20.318,19.776,19.95,2857667,0
2006-11-07,19.886,20.097,19.812,20.042,2428341,0
2006-11-08,19.858,20.033,19.555,19.766,3128156,0
2006-11-09,19.812,19.978,19.638,19.739,3222272,0
2006-11-10,19.766,20.474,19.711,20.226,3860193,0
2006-11-13,20.281,21.053,20.217,20.998,4513620,0
2006-11-14,20.915,21.724,20.915,21.641,4503206,0
2006-11-15,21.577,21.751,21.512,21.604,3927848,0
2006-11-16,21.77,21.77,21.558,21.595,2722990,0
2006-11-17,21.558,21.669,21.329,21.448,2269596,0
2006-11-20,21.319,21.411,21.053,21.228,2280495,0
2006-11-21,21.264,21.43,21.062,21.402,2079902,0
2006-11-22,21.301,22.165,21.292,22.055,4628170,0
2006-11-24,21.843,22.11,21.807,22.055,1508838,0
2006-11-27,21.898,21.963,20.952,21.163,3302443,0
2006-11-28,21.035,21.54,20.924,21.274,3120694,0
2006-11-29,21.375,22.588,21.274,22.303,5538423,0
2006-11-30,22.202,24.6,22.055,23.975,14655666,0
2006-12-01,23.534,23.893,22.937,23.194,6399842,0
2006-12-04,22.974,23.801,22.928,23.268,4222084,0
2006-12-05,23.286,23.488,22.514,23.479,4720241,0
2006-12-06,23.497,23.617,23.157,23.488,3263275,0
2006-12-07,23.534,23.745,23.286,23.387,2986584,0
2006-12-08,23.35,23.626,23.212,23.369,2786660,0
2006-12-11,23.24,23.47,23.084,23.249,2414953,0
2006-12-12,23.369,23.415,22.974,23.286,4109586,0
2006-12-13,23.314,23.341,22.974,23.157,1992424,0
2006-12-14,23.268,23.801,23.176,23.295,2751131,0
2006-12-15,23.369,23.718,23.194,23.323,4855159,0
2006-12-18,23.203,23.534,22.523,22.854,2800131,0
2006-12-19,23.029,23.029,22.468,22.808,2726531,0
2006-12-20,22.753,22.909,22.569,22.615,1421865,0
2006-12-21,22.707,22.744,22.147,22.349,4204296,0
2006-12-22,22.137,22.413,22.055,22.248,2808644,0
2006-12-26,22.303,22.872,22.137,22.202,2398273,0
2006-12-27,22.211,22.441,22.137,22.192,2076236,0
2006-12-28,22.174,22.321,22.055,22.147,2032568,0
2006-12-29,22.055,22.34,22.045,22.101,2722048,0
2007-01-03,22.229,22.56,21.908,22.119,5872360,0
2007-01-04,22.266,22.634,21.908,22.588,4523531,0
2007-01-05,22.588,22.624,22.238,22.597,3991343,0
2007-01-08,22.532,22.698,22.321,22.441,3229337,0
2007-01-09,22.477,22.634,22.303,22.441,3011146,0
2007-01-10,22.22,22.569,21.981,22.477,3050286,0
2007-01-11,22.514,22.698,22.34,22.615,3413207,0
2007-01-12,22.606,22.781,22.367,22.532,2568896,0
2007-01-16,22.441,22.707,22.303,22.606,2967102,0
2007-01-17,22.578,22.643,22.229,22.303,4158182,0
2007-01-18,22.192,22.284,21.65,21.696,3739760,0
2007-01-19,21.687,21.687,21.329,21.494,3869782,0
2007-01-22,21.365,22.514,21.117,21.255,3733414,0
2007-01-23,21.255,21.439,21.062,21.071,2547452,0
2007-01-24,21.228,21.807,21.163,21.623,3555805,0
2007-01-25,21.393,21.944,21.246,21.356,3308738,0
2007-01-26,21.467,22.183,21.411,22.009,4833511,0
2007-01-29,22.018,22.284,21.715,21.963,4392478,0
2007-01-30,21.954,22.634,21.843,22.257,3310368,0
2007-01-31,22.156,22.266,21.338,21.963,4703014,0
2007-02-01,22.863,23.902,22.808,23.883,10988279,0
2007-02-02,23.782,23.975,23.396,23.479,4951603,0
2007-02-05,23.424,23.764,23.424,23.617,2734050,0
2007-02-06,23.617,23.745,23.111,23.681,2774414,0
2007-02-07,23.626,24.168,23.562,24.021,2878404,0
2007-02-08,23.893,24.15,23.773,23.929,2155760,0
2007-02-09,24.003,24.609,23.525,23.644,3656210,0
2007-02-12,23.608,23.893,23.543,23.644,2044335,0
2007-02-13,23.626,23.929,23.424,23.451,2132013,0
2007-02-14,23.617,24.425,23.488,24.021,3403203,0
2007-02-15,24.122,24.122,23.837,24.067,2044629,0
2007-02-16,23.966,24.37,23.966,24.003,2745446,0
2007-02-20,23.865,24.361,23.516,24.122,1852337,0
2007-02-21,24.04,24.214,23.92,24.159,1450651,0
2007-02-22,24.141,24.288,24.076,24.205,2241345,0
2007-02-23,24.26,24.398,23.957,24.058,3778286,0
2007-02-26,24.159,24.278,23.718,23.957,2044237,0
2007-02-27,23.828,23.975,23.038,23.084,3786816,0
2007-02-28,22.845,23.387,22.716,23.249,4094029,0
2007-03-01,22.34,23.111,22.202,22.689,3709819,0
2007-03-02,22.725,22.992,22.422,22.431,2505498,0
2007-03-05,22.257,22.588,22.128,22.192,2424842,0
2007-03-06,22.266,22.698,22.192,22.532,2055125,0
2007-03-07,22.468,22.68,22.284,22.514,2921665,0
2007-03-08,22.68,22.79,22.487,22.615,2315192,0
2007-03-09,22.9,22.928,22.376,22.588,2390601,0
2007-03-12,22.468,22.624,22.229,22.275,2345048,0
2007-03-13,22.11,22.358,21.862,21.908,2758402,0
2007-03-14,21.88,22.863,21.852,22.707,4429755,0
2007-03-15,22.707,23.13,22.68,22.781,3164737,0
2007-03-16,22.808,22.872,22.532,22.551,3097722,0
2007-03-19,22.744,23.001,22.56,22.845,2130762,0
2007-03-20,22.918,23.111,22.753,23.001,1588911,0
2007-03-21,22.937,23.507,22.817,23.497,2219526,0
2007-03-22,23.516,23.663,23.111,23.415,2060271,0
2007-03-23,23.415,23.626,23.185,23.277,1239800,0
2007-03-26,23.277,23.387,22.909,23.341,1598594,0
2007-03-27,23.24,23.507,23.13,23.157,1831687,0
2007-03-28,22.992,23.304,22.946,22.964,2447735,0
2007-03-29,23.056,23.157,22.698,23.047,2491095,0
2007-03-30,23.02,23.231,22.707,23.084,2011760,0
2007-04-02,23.01,23.185,22.817,23.121,1873820,0
2007-04-03,23.203,23.801,23.065,23.451,2415213,0
2007-04-04,23.534,23.681,23.286,23.562,2081576,0
2007-04-05,23.562,23.626,23.433,23.571,1444541,0
2007-04-09,23.847,24.352,23.755,23.911,4582924,0
2007-04-10,23.902,24.131,23.801,24.085,1833064,0
2007-04-11,24.03,24.187,23.626,23.745,1908687,0
2007-04-12,23.791,24.113,23.736,23.911,4515531,0
2007-04-13,23.893,24.306,23.893,24.205,2530434,0
2007-04-16,24.324,24.83,24.269,24.756,2990952,0
2007-04-17,24.701,24.71,24.352,24.389,1245523,0
2007-04-18,24.352,24.618,24.095,24.517,1686822,0
2007-04-19,24.324,24.692,24.095,24.527,2248426,0
2007-04-20,24.848,24.949,24.38,24.536,2894222,0
2007-04-23,24.637,24.756,24.177,24.196,2426510,0
2007-04-24,24.177,24.582,24.085,24.499,1812134,0
2007-04-25,24.618,24.793,24.389,24.793,2389842,0
2007-04-26,24.729,24.931,24.563,24.72,1646391,0
2007-04-27,24.692,25.041,24.573,24.839,2956108,0
2007-04-30,24.802,25.317,24.756,25.133,6554451,0
2007-05-01,25.262,25.326,24.517,24.609,4860313,0
2007-05-02,24.609,24.958,24.435,24.839,4854048,0
2007-05-03,24.187,24.637,24.076,24.6,5329346,0
2007-05-04,24.628,24.628,24.076,24.122,1914389,0
2007-05-07,24.131,24.508,24.085,24.113,1959685,0
2007-05-08,24.04,24.288,23.938,24.288,2091568,0
2007-05-09,23.994,24.352,23.902,24.26,1742250,0
2007-05-10,24.205,24.205,23.672,23.681,3090235,0
2007-05-11,23.69,24.196,23.516,24.187,1491861,0
2007-05-14,24.214,24.407,24.113,24.306,2794844,0
2007-05-15,24.315,24.352,23.902,23.929,3041717,0
2007-05-16,24.04,24.334,23.773,24.306,2361670,0
2007-05-17,24.205,24.444,24.122,24.223,2188906,0
2007-05-18,24.324,24.747,24.324,24.591,2862718,0
2007-05-21,24.591,25.593,24.591,25.17,4123518,0
2007-05-22,25.041,25.243,24.692,24.903,3051305,0
2007-05-23,24.913,24.913,24.527,24.573,3281622,0
2007-05-24,24.609,24.848,24.425,24.481,3325731,0
2007-05-25,24.536,25.151,24.444,25.041,4977645,0
2007-05-29,24.168,25.85,24.095,25.675,16282178,0
2007-05-30,25.73,27.375,25.684,27.044,10604130,0
2007-05-31,27.044,27.568,26.806,27.412,6295521,0
2007-06-01,27.476,28.083,27.449,27.899,7076822,0
2007-06-04,27.899,27.927,27.421,27.862,3840859,0
2007-06-05,27.853,28.019,27.219,27.559,4170567,0
2007-06-06,27.559,27.642,27.118,27.458,4756743,0
2007-06-07,27.026,27.504,26.741,26.75,4365334,0
2007-06-08,26.824,27.155,26.594,27.146,5459128,0
2007-06-11,27.127,27.127,26.815,26.925,2655492,0
2007-06-12,26.861,26.971,26.466,26.677,3196479,0
2007-06-13,26.695,27.109,26.576,26.824,4707605,0
2007-06-14,26.934,27.283,26.87,26.953,4477027,0
2007-06-15,27.274,27.476,26.925,26.943,6234496,0
2007-06-18,27.1,27.228,26.622,26.769,6483113,0
2007-06-19,26.659,27.081,26.649,26.833,5044276,0
2007-06-20,26.907,27.054,26.539,26.594,5693157,0
2007-06-21,26.557,26.888,26.502,26.796,5420406,0
2007-06-22,26.787,27.283,26.686,27.035,5679135,0
2007-06-25,27.109,27.311,26.916,27.118,3686224,0
2007-06-26,27.302,27.724,27.201,27.706,4794016,0
2007-06-27,27.495,28.046,27.384,27.982,4390326,0
2007-06-28,28.138,29.516,28.12,29.149,9544539,0
2007-06-29,29.149,29.461,29.075,29.158,8925216,0
2007-07-02,29.544,29.81,29.48,29.645,4406132,0
2007-07-03,29.682,29.829,29.323,29.829,1705918,0
2007-07-05,29.866,29.893,29.36,29.774,2750469,0
2007-07-06,29.902,30.16,29.746,29.958,2447608,0
2007-07-09,29.985,30.61,29.958,30.527,4809501,0
2007-07-10,30.463,30.564,29.792,29.801,5662735,0
2007-07-11,29.866,30.325,29.792,29.838,4145383,0
2007-07-12,29.976,30.316,29.838,30.316,4146293,0
2007-07-13,30.913,31.869,30.638,31.161,7587231,0
2007-07-16,30.674,31.115,29.875,30.325,6920115,0
2007-07-17,29.47,30.031,29.425,29.82,8429174,0
2007-07-18,29.498,30.013,29.443,29.774,4466236,0
2007-07-19,29.709,29.921,29.415,29.792,3692398,0
2007-07-20,29.774,29.884,29.406,29.608,3836306,0
2007-07-23,29.507,29.948,29.443,29.516,1951478,0
2007-07-24,29.443,29.608,28.395,28.597,4756314,0
2007-07-25,28.634,29.213,28.359,28.91,4129206,0
2007-07-26,28.313,28.947,27.77,28.294,4906079,0
2007-07-27,27.807,28.267,27.118,27.118,6640019,0
2007-07-30,26.934,27.532,26.806,27.421,3733065,0
2007-07-31,27.752,27.798,27.265,27.283,4936210,0
2007-08-01,26.401,26.916,25.519,26.383,9609049,0
2007-08-02,26.337,26.971,26.199,26.686,4882499,0
2007-08-03,26.732,27.532,26.613,26.879,5760003,0
2007-08-06,26.989,27.072,26.346,26.548,5069614,0
2007-08-07,26.346,27.329,26.153,27.228,6021944,0
2007-08-08,27.293,28.166,27.256,28.101,5972161,0
2007-08-09,27.577,28.23,26.76,26.769,5947111,0
2007-08-10,26.475,27.339,26.3,26.888,4022632,0
2007-08-13,27.164,27.706,26.475,27.247,3972846,0
2007-08-14,27.339,28.331,26.291,26.319,7606210,0
2007-08-15,26.364,27.899,26.291,27.118,42885147,0
2007-08-16,27.247,27.44,26.282,26.842,5991800,0
2007-08-17,27.026,27.724,26.732,27.265,5836714,0
2007-08-20,27.081,27.467,26.447,27.384,5184119,0
2007-08-21,27.293,28.478,27.283,28.037,7061115,0
2007-08-22,27.936,29.103,27.936,29.039,5610884,0
2007-08-23,29.085,29.507,28.809,29.314,5703915,0
2007-08-24,29.222,29.406,29.094,29.314,2257695,0
2007-08-27,29.323,29.406,29.103,29.259,2908298,0
2007-08-28,28.901,29.259,28.405,28.552,3854196,0
2007-08-29,28.579,29.36,28.57,29.278,4604140,0
2007-08-30,29.268,29.912,29.176,29.572,3341567,0
2007-08-31,29.856,29.921,29.498,29.59,2976827,0
2007-09-04,29.682,31.042,29.608,30.858,8296327,0
2007-09-05,30.876,30.978,30.215,30.316,4171474,0
2007-09-06,30.454,30.638,30.178,30.362,2270696,0
2007-09-07,30.141,30.307,29.792,29.856,2969173,0
2007-09-10,30.059,30.546,29.801,30.049,3294433,0
2007-09-11,30.169,30.252,29.737,29.985,5157080,0
2007-09-12,30.003,30.04,29.158,29.323,5018867,0
2007-09-13,29.443,29.498,28.754,28.974,3238459,0
2007-09-14,28.892,29.278,28.818,29.103,2070149,0
2007-09-17,28.919,29.544,28.919,29.323,3554750,0
2007-09-18,29.452,30.702,29.36,30.463,4818507,0
2007-09-19,30.399,30.454,30.068,30.445,3477285,0
2007-09-20,30.417,30.996,30.316,30.628,4976513,0
2007-09-21,30.748,31.244,30.426,30.858,6544062,0
2007-09-24,30.812,31.106,30.38,30.693,2460666,0
2007-09-25,30.683,31.373,30.564,31.29,4487501,0
2007-09-26,30.785,30.913,30.463,30.886,3956547,0
2007-09-27,31.088,31.593,30.876,31.244,5478001,0
2007-09-28,31.391,31.391,30.987,31.005,4638693,0
2007-10-01,31.069,31.336,30.996,31.216,3071163,0
2007-10-02,31.29,31.621,31.198,31.474,4823762,0
2007-10-03,31.465,31.676,31.272,31.299,3353994,0
2007-10-04,31.299,31.566,31.088,31.244,4853816,0
2007-10-05,31.244,31.694,30.739,31.419,3694154,0
2007-10-08,31.198,31.474,30.959,31.134,1538952,0
2007-10-09,31.115,31.354,30.748,31.244,1920274,0
2007-10-10,31.299,31.483,31.134,31.345,4927833,0
2007-10-11,31.272,31.602,30.922,30.959,6603942,0
2007-10-12,31.198,31.52,30.922,31.244,3799213,0
2007-10-15,31.171,31.253,30.435,30.693,3220620,0
2007-10-16,30.766,31.786,30.481,31.474,4857279,0
2007-10-17,31.667,32.163,31.088,31.409,4518309,0
2007-10-18,31.437,31.639,30.886,31.584,2164081,0
2007-10-19,31.593,31.676,30.242,30.316,3645490,0
2007-10-22,30.224,30.702,30.022,30.399,2552998,0
2007-10-23,30.445,31.86,30.123,31.86,3650436,0
2007-10-24,31.74,31.759,30.757,31.52,3928705,0
2007-10-25,31.704,31.887,30.693,31.235,3382402,0
2007-10-26,31.446,31.823,31.244,31.814,2122716,0
2007-10-29,31.832,32.549,31.602,31.805,3520615,0
2007-10-30,32.191,32.227,31.308,31.749,2125768,0
2007-10-31,31.795,31.887,30.886,31.327,4124675,0
2007-11-01,31.428,31.474,29.599,29.645,7869372,0
2007-11-02,29.342,30.371,29.268,29.792,8694744,0
2007-11-05,29.287,29.958,28.965,29.774,7080715,0
2007-11-06,29.866,30.141,29.618,30.114,3494495,0
2007-11-07,29.792,30.886,29.746,30.555,6947205,0
2007-11-08,30.353,30.849,29.921,30.362,10170590,0
2007-11-09,29.737,30.481,29.728,30.187,5902027,0
2007-11-12,30.132,30.527,29.507,29.507,4618782,0
2007-11-13,29.866,30.647,29.507,30.463,9455961,0
2007-11-14,30.785,31.244,29.167,30.968,13852340,0
2007-11-15,30.288,30.739,29.967,30.518,6435411,0
2007-11-16,30.711,33.835,30.298,33.137,10758460,0
2007-11-19,32.393,34.231,32.374,33.909,10718343,0
2007-11-20,34.231,34.341,33.854,34.203,11120742,0
2007-11-21,33.955,34.175,33.67,33.845,5716704,0
2007-11-23,33.881,34.001,33.431,33.771,1748838,0
2007-11-26,33.679,35.012,33.679,34.672,6127020,0
2007-11-27,35.15,35.931,34.773,35.517,7564798,0
2007-11-28,35.793,36.758,34.975,36.317,7523874,0
2007-11-29,36.216,37.631,35.995,37.401,7389735,0
2007-11-30,37.438,38.559,37.245,37.585,7728641,0
2007-12-03,36.941,37.851,36.363,36.363,7490857,0
2007-12-04,36.142,36.179,34.662,34.892,8615127,0
2007-12-05,35.425,36.114,35.241,35.756,3894767,0
2007-12-06,36.353,37.052,35.949,36.794,3904164,0
2007-12-07,37.043,37.043,36.344,36.5,2807233,0
2007-12-10,36.822,36.84,36.087,36.289,4664926,0
2007-12-11,36.225,36.436,34.846,35.076,9703519,0
2007-12-12,35.875,35.875,33.688,34.35,8476355,0
2007-12-13,34.295,34.414,33.431,33.918,4587425,0
2007-12-14,33.817,34.258,33.312,33.367,2585366,0
2007-12-17,33.257,34.01,33.174,33.459,3375341,0
2007-12-18,33.688,34.258,33.505,33.927,3876403,0
2007-12-19,33.946,34.157,33.358,33.762,3026683,0
2007-12-20,34.074,34.718,33.946,34.69,3196771,0
2007-12-21,35.003,35.159,34.644,34.782,3261852,0
2007-12-24,34.975,34.975,33.863,34.892,679895,0
2007-12-26,34.837,35.021,34.782,34.874,1697438,0
2007-12-27,34.92,34.92,34.433,34.497,1459476,0
2007-12-28,34.589,34.92,34.589,34.81,1521211,0
2007-12-31,34.828,34.947,34.488,34.561,1907587,0
2008-01-02,34.58,34.92,33.937,34.157,4401934,0
2008-01-03,34.35,34.764,33.863,34.111,2249631,0
2008-01-04,34.056,34.277,32.797,32.917,2827477,0
2008-01-07,32.163,32.769,31.676,32.034,5083454,0
2008-01-08,32.246,32.503,31.29,31.299,3608718,0
2008-01-09,31.437,32.393,31.226,32.236,3949716,0
2008-01-10,32.007,33.064,31.869,32.705,3218306,0
2008-01-11,32.54,32.962,31.566,31.86,3777724,0
2008-01-14,32.117,32.246,31.115,31.529,7301757,0
2008-01-15,31.134,31.998,31.125,31.639,4034714,0
2008-01-16,31.566,32.053,31.226,31.235,4699390,0
2008-01-17,31.272,31.511,29.801,29.81,5288208,0
2008-01-18,29.654,30.978,29.636,30.821,4961230,0
2008-01-22,29.268,31.308,29.241,29.958,7811291,0
2008-01-23,28.882,29.958,27.697,29.011,10019528,0
2008-01-24,28.735,30.518,28.735,30.316,4785626,0
2008-01-25,30.683,30.812,29.498,29.783,5633265,0
2008-01-28,29.847,30.518,29.581,30.353,3511888,0
2008-01-29,30.371,31.161,30.233,31.088,3737320,0
2008-01-30,31.023,31.612,30.656,30.794,2880485,0
2008-01-31,30.527,31.419,30.049,31.171,3241788,0
2008-02-01,31.152,33.964,30.472,32.944,6086304,0
2008-02-04,32.898,32.944,31.988,32.301,3021545,0
2008-02-05,31.887,32.044,30.987,31.088,2670152,0
2008-02-06,31.244,31.336,29.875,29.93,3489370,0
2008-02-07,29.737,31.042,29.121,30.481,3909206,0
2008-02-08,30.261,30.812,30.059,30.656,2699617,0
2008-02-11,30.849,32.852,30.84,32.457,4456185,0
2008-02-12,32.678,32.981,32.338,32.54,4330748,0
2008-02-13,32.981,33.946,32.871,33.744,3959502,0
2008-02-14,33.918,33.955,32.622,32.769,4268734,0
2008-02-15,32.622,33.688,32.071,33.275,4021435,0
2008-02-19,33.762,34.185,33.312,33.431,3477990,0
2008-02-20,33.211,33.505,32.742,33.137,4056137,0
2008-02-21,33.367,33.698,32.99,33.1,2992439,0
2008-02-22,33.293,33.808,33.064,33.734,3547860,0
2008-02-25,33.587,33.835,33.027,33.44,3007280,0
2008-02-26,33.321,34.837,33.165,34.497,4573778,0
2008-02-27,34.368,34.975,33.734,33.973,4888603,0
2008-02-28,33.716,33.716,33.073,33.082,3780176,0
2008-02-29,32.944,33.155,31.896,31.979,5757956,0
2008-03-03,31.933,32.531,31.483,32.044,6330796,0
2008-03-04,31.942,32.236,31.152,31.685,4757546,0
2008-03-05,31.823,32.806,31.566,32.512,4905259,0
2008-03-06,32.384,32.65,32.007,32.071,4034734,0
2008-03-07,31.979,32.236,30.417,31.023,8322985,0
2008-03-10,30.996,30.996,30.086,30.086,4210047,0
2008-03-11,29.866,31.823,29.746,31.786,5482138,0
2008-03-12,32.007,32.007,31.143,31.244,4027453,0
2008-03-13,30.867,31.749,29.875,30.895,5801977,0
2008-03-14,30.766,31.226,29.737,30.242,3626139,0
2008-03-17,29.801,30.959,29.241,30.647,4254950,0
2008-03-18,31.06,32.209,30.84,32.071,4303263,0
2008-03-19,32.2,32.632,30.656,30.656,4917937,0
2008-03-20,30.831,32.218,30.435,32.135,5877673,0
2008-03-24,31.988,33.257,31.896,33.174,3498445,0
2008-03-25,33.036,33.321,32.393,32.714,3116897,0
2008-03-26,32.503,32.935,31.226,31.823,3756596,0
2008-03-27,31.942,31.942,31.134,31.161,2907399,0
2008-03-28,31.474,32.163,30.353,30.408,3354211,0
2008-03-31,30.362,30.638,30.059,30.546,3543008,0
2008-04-01,31.088,31.869,30.821,31.602,5462615,0
2008-04-02,31.667,32.117,31.235,31.602,3812792,0
2008-04-03,31.501,31.786,30.968,31.648,2835198,0
2008-04-04,31.869,31.869,30.996,31.216,2684671,0
2008-04-07,31.253,31.887,30.922,30.978,3832001,0
2008-04-08,30.674,31.768,30.38,31.501,6462674,0
2008-04-09,31.658,31.86,30.647,31.069,2686963,0
2008-04-10,31.152,31.685,30.904,31.465,2277672,0
2008-04-11,31.198,31.226,30.408,30.518,2183022,0
2008-04-14,30.399,30.638,30.068,30.408,2791097,0
2008-04-15,30.628,30.693,30.206,30.527,2304516,0
2008-04-16,30.638,31.428,30.454,31.382,2300434,0
2008-04-17,31.354,31.612,30.785,31.125,1435331,0
2008-04-18,31.777,32.227,31.667,31.924,2770773,0
2008-04-21,31.667,32.374,31.621,32.163,1599375,0
2008-04-22,31.814,32.181,31.556,31.896,2372848,0
2008-04-23,31.805,32.236,31.612,31.896,3699399,0
2008-04-24,32.062,32.457,31.538,32.08,3131927,0
2008-04-25,32.08,32.503,31.612,32.384,1677679,0
2008-04-28,32.393,32.981,32.264,32.769,2240892,0
2008-04-29,32.825,33.459,32.825,33.284,3196171,0
2008-04-30,33.155,33.523,32.898,33.128,5398358,0
2008-05-01,33.137,34.038,33.128,33.854,2554912,0
2008-05-02,34.102,34.515,33.495,33.845,2317355,0
2008-05-05,33.826,34.341,33.495,33.734,1714504,0
2008-05-06,33.523,34.874,33.459,34.635,3081124,0
2008-05-07,34.644,34.727,33.551,33.633,1665107,0
2008-05-08,33.937,34.231,33.459,33.78,2930274,0
2008-05-09,33.946,35.232,33.541,34.828,11816694,0
2008-05-12,34.764,35.03,33.78,34.883,7422600,0
2008-05-13,34.828,35.563,34.644,35.499,4535610,0
2008-05-14,35.49,36.638,35.49,36.427,9043143,0
2008-05-15,36.298,37.759,36.298,37.502,7143827,0
2008-05-16,37.53,37.53,36.004,36.997,6679639,0
2008-05-19,36.85,37.557,36.528,36.748,3878270,0
2008-05-20,36.528,36.914,36.399,36.748,3561033,0
2008-05-21,36.85,37.401,36.013,36.142,4273912,0
2008-05-22,36.216,36.721,36.096,36.427,1960558,0
2008-05-23,36.16,36.206,35.407,35.756,2762723,0
2008-05-27,35.646,36.491,35.646,36.225,2330747,0
2008-05-28,36.307,36.418,35.545,36.335,6000696,0
2008-05-29,36.216,37.116,36.179,36.859,2903658,0
2008-05-30,36.85,37.07,36.546,36.794,2914428,0
2008-06-02,36.537,36.721,35.912,36.179,2455467,0
2008-06-03,36.418,37.18,36.041,36.666,2362832,0
2008-06-04,36.73,39.055,36.657,38.798,7318433,0
2008-06-05,38.017,38.228,37.318,37.75,4009652,0
2008-06-06,37.677,37.75,36.675,36.675,2844771,0
2008-06-09,36.877,36.877,36.023,36.307,3989712,0
2008-06-10,36.133,36.601,35.839,36.491,2582485,0
2008-06-11,36.307,36.684,35.977,35.995,2676955,0
2008-06-12,36.317,36.647,35.315,35.738,4950016,0
2008-06-13,36.05,36.657,35.82,36.592,2859830,0
2008-06-16,36.243,36.739,36.114,36.537,2294596,0
2008-06-17,36.758,37.677,36.51,36.528,3294802,0
2008-06-18,36.427,36.693,35.83,36.05,2928712,0
2008-06-19,36.05,37.704,36.05,37.484,3636874,0
2008-06-20,37.199,37.291,36.445,36.647,4632508,0
2008-06-23,36.748,36.914,35.774,35.903,4653934,0
2008-06-24,35.71,35.903,34.883,35.251,2988754,0
2008-06-25,35.094,36.473,35.085,36.078,2704363,0
2008-06-26,35.774,35.774,35.03,35.039,3685344,0
2008-06-27,35.214,35.637,34.607,35.14,2902247,0
2008-06-30,34.975,35.251,34.479,34.736,3377446,0
2008-07-01,34.534,35.508,34.277,35.453,3070853,0
2008-07-02,35.664,35.664,34.203,34.203,3021435,0
2008-07-03,34.479,34.525,33.449,33.762,3153671,0
2008-07-07,32.577,32.641,30.454,30.555,23184387,0
2008-07-08,30.555,31.014,29.948,30.187,12053553,0
2008-07-09,30.867,31.253,30.399,31.042,14128034,0
2008-07-10,30.886,32.834,30.638,32.687,11065459,0
2008-07-11,32.301,33.284,32.282,32.531,9279689,0
2008-07-14,32.99,32.999,31.704,31.749,4558252,0
2008-07-15,31.593,31.795,30.536,31.382,6630151,0
2008-07-16,31.272,32.246,31.262,32.145,4190113,0
2008-07-17,32.273,32.751,31.676,32.687,3633495,0
2008-07-18,32.457,33.082,31.069,31.391,8315901,0
2008-07-21,31.281,31.593,30.619,30.867,5914827,0
2008-07-22,30.886,31.841,30.665,31.74,6662491,0
2008-07-23,31.658,32.365,30.987,31.134,4667671,0
2008-07-24,31.097,31.244,30.27,30.371,3680258,0
2008-07-25,30.5,30.674,30.068,30.445,3505200,0
2008-07-28,30.169,31.06,30.049,30.325,3923061,0
2008-07-29,30.5,31.446,30.371,31.327,3933870,0
2008-07-30,31.327,31.648,30.389,30.702,4661388,0
2008-07-31,30.481,30.729,29.801,29.902,5377774,0
2008-08-01,29.507,29.765,29.25,29.425,6202612,0
2008-08-04,29.406,29.7,28.809,29.663,3809733,0
2008-08-05,29.921,30.84,29.599,30.794,4246453,0
2008-08-06,30.582,31.244,30.15,31.134,4044655,0
2008-08-07,27.348,28.506,26.208,27.173,22489431,0
2008-08-08,27.044,28.597,26.833,28.441,12259491,0
2008-08-11,28.349,29.765,28.276,29.415,6475449,0
2008-08-12,29.406,30.628,29.094,29.618,4782558,0
2008-08-13,29.654,29.7,28.928,29.434,3292343,0
2008-08-14,29.222,30.206,28.956,29.82,2417501,0
2008-08-15,29.847,30.077,29.461,29.82,1727905,0
2008-08-18,29.912,30.095,28.699,29.002,3230411,0
2008-08-19,28.735,29.599,28.735,29.112,2546668,0
2008-08-20,29.13,29.323,28.68,29.103,2483363,0
2008-08-21,28.901,29.434,28.579,29.241,1999002,0
2008-08-22,29.47,29.774,29.314,29.553,1538034,0
2008-08-25,29.305,29.314,28.772,28.901,1991263,0
2008-08-26,28.809,28.965,28.487,28.616,3952606,0
2008-08-27,28.735,29.581,28.542,29.232,2917311,0
2008-08-28,29.314,30.196,29.048,29.976,2613892,0
2008-08-29,29.856,29.976,29.149,29.379,2831266,0
2008-09-02,29.902,30.224,28.506,28.846,3750046,0
2008-09-03,28.873,28.928,28.34,28.533,2782327,0
2008-09-04,28.34,28.441,25.638,25.638,8868352,0
2008-09-05,25.372,26.594,25.225,26.346,6472255,0
2008-09-08,26.263,26.557,25.721,26.08,3999325,0
2008-09-09,26.015,26.355,24.885,25.124,4257041,0
2008-09-10,25.446,25.446,24.352,24.6,4444700,0
2008-09-11,24.334,25.253,24.306,25.234,3137426,0
2008-09-12,24.94,25.225,24.628,24.876,3471972,0
2008-09-15,24.591,24.6,22.974,23.102,7030148,0
2008-09-16,23.396,23.718,22.358,22.845,9246687,0
2008-09-17,22.441,22.624,20.851,21.522,8235648,0
2008-09-18,21.852,23.461,20.667,22.974,9889199,0
2008-09-19,23.672,25.923,22.974,25.859,8224298,0
2008-09-22,25.436,25.721,23.525,23.553,3947425,0
2008-09-23,23.718,24.233,22.964,23.203,3421121,0
2008-09-24,23.295,24.913,23.139,23.773,3025551,0
2008-09-25,24.113,25.409,23.608,25.124,5438392,0
2008-09-26,24.683,24.986,23.773,24.297,4360533,0
2008-09-29,23.709,24.306,21.476,21.871,5806571,0
2008-09-30,21.944,24.04,21.834,23.966,5208143,0
2008-10-01,23.672,23.81,23.111,23.295,4165634,0
2008-10-02,23.268,23.405,21.779,21.788,6255269,0
2008-10-03,22.211,23.029,21.154,21.191,5853969,0
2008-10-06,20.594,22.137,18.664,22.009,10668797,0
2008-10-07,22.689,23.736,21.411,21.411,9664839,0
2008-10-08,21.338,22.845,20.511,21.641,7007489,0
2008-10-09,22.165,22.505,20.235,20.483,5264344,0
2008-10-10,20.024,21.163,19.243,20.373,7702531,0
2008-10-13,21.375,23.185,20.943,23.176,3719522,0
2008-10-14,23.424,23.709,20.989,21.935,5698013,0
2008-10-15,21.09,21.246,19.05,19.307,5838476,0
2008-10-16,19.279,21.54,19.224,21.531,7437109,0
2008-10-17,21.145,22.073,20.805,21.255,4127732,0
2008-10-20,21.568,23.249,21.062,23.222,3534888,0
2008-10-21,22.643,22.863,21.016,21.163,3636423,0
2008-10-22,20.823,20.952,19.528,20.226,3550631,0
2008-10-23,20.401,20.538,16.927,18.535,13058444,0
2008-10-24,17.469,18.517,17.01,18.066,4103661,0
2008-10-27,17.671,18.223,16.853,16.927,3652488,0
2008-10-28,17.12,19.353,17.083,19.298,5127304,0
2008-10-29,19.5,20.042,18.508,19.279,2949127,0
2008-10-30,19.693,20.015,19.031,19.619,2703120,0
2008-10-31,19.546,19.84,18.866,19.482,3223458,0
2008-11-03,19.546,19.904,18.535,18.875,5124936,0
2008-11-04,19.068,20.768,19.031,20.52,6313291,0
2008-11-05,20.548,20.639,19.298,19.298,2877573,0
2008-11-06,18.811,19.16,17.736,17.965,5154398,0
2008-11-07,18.995,20.244,18.93,19.528,4930322,0
2008-11-10,20.024,20.024,18.609,18.82,2142082,0
2008-11-11,18.544,19.013,17.414,17.625,4758896,0
2008-11-12,17.359,17.782,16.743,16.835,3404903,0
2008-11-13,16.817,17.965,15.686,17.956,4152968,0
2008-11-14,17.589,18.232,16.909,17.129,2906127,0
2008-11-17,16.918,17.745,16.504,17.258,3351281,0
2008-11-18,17.377,17.726,17.083,17.46,5605293,0
2008-11-19,17.285,17.635,16.743,16.762,6377665,0
2008-11-20,16.504,16.991,15.613,15.659,4630014,0
2008-11-21,15.833,16.146,14.914,16.146,7015218,0
2008-11-24,16.605,17.855,16.192,17.791,3624740,0
2008-11-25,18.011,18.673,17.662,18.37,4796894,0
2008-11-26,17.975,19.932,17.837,19.693,3442315,0
2008-11-28,19.417,19.877,19.252,19.84,894181,0
2008-12-01,19.252,19.482,17.313,17.331,4433962,0
2008-12-02,17.543,17.717,16.899,17.487,2903150,0
2008-12-03,17.028,18.094,16.798,18.057,2266889,0
2008-12-04,17.69,18.682,17.074,17.442,3316128,0
2008-12-05,17.074,18.792,16.642,18.691,3136466,0
2008-12-08,19.096,19.812,18.995,19.5,4526382,0
2008-12-09,19.307,20.143,18.976,19.224,3117448,0
2008-12-10,19.518,19.711,18.572,19.178,2666155,0
2008-12-11,18.995,19.923,18.664,18.792,2504903,0
2008-12-12,18.425,19.629,18.425,19.564,3967187,0
2008-12-15,19.665,19.757,18.599,18.838,4129470,0
2008-12-16,19.013,20.024,18.93,19.748,3332315,0
2008-12-17,19.518,21.163,19.518,20.345,5501749,0
2008-12-18,20.428,20.639,18.884,19.059,5166983,0
2008-12-19,19.243,19.675,19.188,19.261,4179825,0
2008-12-22,19.307,19.463,17.487,17.901,4400092,0
2008-12-23,18.057,18.287,17.671,17.91,1613081,0
2008-12-24,17.901,18.213,17.68,17.975,535715,0
2008-12-26,18.02,18.057,17.598,17.708,849970,0
2008-12-29,17.699,17.809,16.982,17.396,1809603,0
2008-12-30,17.414,17.791,17.331,17.616,2215736,0
2008-12-31,17.671,17.919,17.487,17.533,3927327,0
2009-01-02,17.635,19.022,17.46,18.949,3506680,0
2009-01-05,18.71,19.022,18.315,18.875,2947739,0
2009-01-06,19.086,19.289,18.857,18.939,4525279,0
2009-01-07,18.599,18.737,17.598,17.616,3546466,0
2009-01-08,17.644,18.168,17.506,18.085,3284936,0
2009-01-09,17.929,18.002,17.129,17.184,4254459,0
2009-01-12,17.23,17.331,15.797,15.98,6174991,0
2009-01-13,15.934,16.403,15.714,15.879,4719834,0
2009-01-14,15.723,16.183,15.521,15.99,4892875,0
2009-01-15,15.98,17.193,15.907,16.89,7395649,0
2009-01-16,17.157,17.533,16.486,17.102,4920731,0
2009-01-20,16.945,17.102,15.696,15.705,4926651,0
2009-01-21,15.824,17.883,15.742,17.837,7174245,0
2009-01-22,17.34,17.451,16.541,17.019,5564961,0
2009-01-23,16.532,17.285,16.422,16.964,4634749,0
2009-01-26,17.111,17.285,16.817,17.221,5197640,0
2009-01-27,17.313,18.039,17.175,17.919,5386990,0
2009-01-28,17.975,18.939,17.855,18.746,4419918,0
2009-01-29,18.379,18.636,17.993,18.057,2841740,0
2009-01-30,18.213,18.425,17.607,17.745,2925306,0
2009-02-02,16.817,17.671,16.817,17.46,3339476,0
2009-02-03,17.295,18.241,17.295,18.177,5248593,0
2009-02-04,18.259,18.673,17.855,17.929,3870088,0
2009-02-05,17.396,18.618,17.157,18.572,5397496,0
2009-02-06,17.295,18.691,17.01,18.462,11778397,0
2009-02-09,18.471,19.068,18.305,18.958,7326339,0
2009-02-10,18.811,19.206,17.662,17.883,5318719,0
2009-02-11,18.048,18.728,17.929,18.563,5358478,0
2009-02-12,18.609,18.609,17.837,18.36,4345908,0
2009-02-13,18.379,18.563,18.076,18.278,3026952,0
2009-02-17,17.607,17.717,17.092,17.396,3275629,0
2009-02-18,17.552,17.929,17.083,17.644,3094817,0
2009-02-19,17.708,18.02,17.644,17.68,4253285,0
2009-02-20,17.552,17.901,17.102,17.736,3336071,0
2009-02-23,17.947,17.947,17.056,17.129,4123181,0
2009-02-24,17.414,18.241,17.276,18.103,4063715,0
2009-02-25,18.03,18.351,17.414,18.011,3899996,0
2009-02-26,18.296,18.581,17.598,17.644,4311238,0
2009-02-27,17.46,18.213,17.34,17.763,5596567,0
2009-03-02,17.478,18.82,17.166,17.423,4972072,0
2009-03-03,17.965,19.555,17.855,18.949,11398500,0
2009-03-04,19.573,19.822,19.013,19.114,6746516,0
2009-03-05,18.857,18.958,17.91,18.048,4838769,0
2009-03-06,18.177,18.783,17.929,18.434,4918453,0
2009-03-09,18.406,19.086,18.039,18.085,4564032,0
2009-03-10,18.526,19.766,18.452,19.675,5724680,0
2009-03-11,19.748,19.895,18.563,19.123,7873708,0
2009-03-12,19.004,19.39,18.342,18.774,9738889,0
2009-03-13,18.829,18.838,18.103,18.535,5650527,0
2009-03-16,18.783,18.838,17.653,17.68,5346058,0
2009-03-17,17.818,18.517,17.68,18.489,5269972,0
2009-03-18,17.929,18.765,17.919,18.498,4964636,0
2009-03-19,18.7,18.875,18.186,18.278,4148287,0
2009-03-20,18.388,18.572,18.048,18.177,3998380,0
2009-03-23,18.471,19.5,18.36,19.491,5363938,0
2009-03-24,19.206,19.252,18.48,18.508,4290713,0
2009-03-25,18.085,18.112,17.267,17.69,7505055,0
2009-03-26,17.956,18.223,17.782,18.057,4569725,0
2009-03-27,17.993,18.122,17.543,17.671,2553509,0
2009-03-30,17.23,17.46,16.973,17.313,3114730,0
2009-03-31,17.35,17.625,17.184,17.34,3272103,0
2009-04-01,17.056,17.653,16.918,17.506,3304337,0
2009-04-02,18.076,19.16,17.837,18.443,6436986,0
2009-04-03,18.213,18.627,18.168,18.526,3599663,0
2009-04-06,18.36,18.958,18.195,18.912,6871603,0
2009-04-07,18.59,18.838,18.232,18.406,5287849,0
2009-04-08,18.618,18.792,18.296,18.682,3040605,0
2009-04-09,19.031,19.307,18.939,19.16,3112408,0
2009-04-13,19.013,19.114,18.673,18.893,2548591,0
2009-04-14,18.893,19.132,18.627,18.774,2778579,0
2009-04-15,18.609,18.673,18.195,18.544,2918100,0
2009-04-16,18.783,18.838,18.259,18.526,4134482,0
2009-04-17,18.526,18.526,18.057,18.223,6223228,0
2009-04-20,18.195,18.462,17.579,17.625,3958634,0
2009-04-21,17.717,17.91,17.331,17.69,3103680,0
2009-04-22,17.524,17.984,17.203,17.377,4157321,0
2009-04-23,17.414,17.745,17.157,17.561,3070890,0
2009-04-24,17.561,17.929,17.34,17.791,2267024,0
2009-04-27,17.524,18.103,17.524,17.671,2232029,0
2009-04-28,17.442,17.763,17.377,17.506,2509127,0
2009-04-29,17.671,18.379,17.561,18.296,4443556,0
2009-04-30,18.351,19.215,18.296,18.912,5248585,0
2009-05-01,19.004,19.73,18.792,19.564,4557478,0
2009-05-04,19.73,20.116,19.307,20.061,5998374,0
2009-05-05,19.849,20.52,19.803,20.024,5672204,0
2009-05-06,20.336,20.621,19.445,19.895,3216077,0
2009-05-07,20.033,20.18,19.059,19.142,5554681,0
2009-05-08,21.283,22.569,20.446,22.294,15040359,0
2009-05-11,21.981,22.863,21.724,22.229,4899912,0
2009-05-12,22.487,22.505,21.65,22.055,3804051,0
2009-05-13,21.558,21.742,21.09,21.209,2924519,0
2009-05-14,21.255,21.696,21.172,21.577,2871818,0
2009-05-15,21.365,21.411,20.998,21.117,3049543,0
2009-05-18,21.237,21.586,21.044,21.586,3007191,0
2009-05-19,21.255,21.549,21.044,21.356,4072719,0
2009-05-20,21.356,22.055,21.283,21.402,3565578,0
2009-05-21,21.329,21.411,20.915,21.007,3133892,0
2009-05-22,21.071,21.228,20.584,20.878,2687268,0
2009-05-26,20.446,21.319,20.272,21.274,6577287,0
2009-05-27,21.218,21.705,21.016,21.301,4114269,0
2009-05-28,21.301,21.614,20.952,21.31,3087100,0
2009-05-29,21.402,21.512,20.897,21.512,2907861,0
2009-06-01,21.687,22.542,21.476,22.009,5163251,0
2009-06-02,22.055,22.192,21.338,21.632,5736244,0
2009-06-03,21.402,21.595,20.52,20.943,4488811,0
2009-06-04,20.888,21.375,20.796,21.319,2175955,0
2009-06-05,21.439,21.687,21.218,21.31,2446276,0
2009-06-08,20.483,20.594,17.883,18.287,22846041,0
2009-06-09,18.609,18.774,17.203,17.396,17203916,0
2009-06-10,17.644,18.36,17.552,17.873,12922841,0
2009-06-11,18.039,18.168,17.552,17.68,5936512,0
2009-06-12,17.68,17.828,17.386,17.68,4370306,0
2009-06-15,17.442,17.506,16.587,16.844,7751027,0
2009-06-16,17,17.056,16.596,16.615,6308621,0
2009-06-17,16.807,17.056,16.615,16.89,6353389,0
2009-06-18,16.725,17.221,16.118,17.019,12521914,0
2009-06-19,17.249,17.414,16.909,17.083,8849128,0
2009-06-22,17.285,17.377,16.872,17.111,8826634,0
2009-06-23,17.129,17.258,16.817,17.037,5080808,0
2009-06-24,17.037,17.616,16.982,17.331,6071983,0
2009-06-25,17.157,17.708,17.129,17.515,6163237,0
2009-06-26,17.469,17.662,17.295,17.589,3642721,0
2009-06-29,17.57,17.616,17.092,17.193,5024929,0
2009-06-30,17.184,17.239,16.881,17.019,4893533,0
2009-07-01,17,17.304,16.964,17.01,3455233,0
2009-07-02,16.807,16.835,16.274,16.587,4110084,0
2009-07-06,16.936,17.12,16.633,17.028,4958573,0
2009-07-07,16.918,16.936,16.385,16.477,5516846,0
2009-07-08,16.495,16.706,16.164,16.486,4422108,0
2009-07-09,16.633,16.798,16.366,16.679,5022512,0
2009-07-10,16.624,16.807,16.385,16.596,3243943,0
2009-07-13,16.587,16.798,16.21,16.743,3546289,0
2009-07-14,16.651,17.147,16.633,17.074,4519558,0
2009-07-15,17.405,18.177,17.285,18.076,9237008,0
2009-07-16,18.076,18.168,17.828,18.057,4015565,0
2009-07-17,18.122,18.315,17.828,18.25,5662625,0
2009-07-20,18.186,18.296,17.965,18.259,4028306,0
2009-07-21,18.149,18.37,17.984,18.351,3739661,0
2009-07-22,18.057,18.342,17.91,18.315,3398576,0
2009-07-23,18.315,19.031,18.204,18.746,7747844,0
2009-07-24,18.636,18.857,18.324,18.599,5659365,0
2009-07-27,18.746,18.783,18.305,18.526,3327596,0
2009-07-28,18.122,18.572,18.122,18.535,2150089,0
2009-07-29,18.112,18.618,18.112,18.599,3010727,0
2009-07-30,18.829,18.976,18.655,18.866,5266130,0
2009-07-31,18.792,19.151,18.655,18.783,3631925,0
2009-08-03,18.811,19.105,18.746,19.013,3203717,0
2009-08-04,18.82,19.013,18.746,18.875,3769556,0
2009-08-05,18.93,19.041,18.489,18.912,3928227,0
2009-08-06,18.82,19.123,18.71,18.893,4769916,0
2009-08-07,18.37,18.434,16.945,17.147,21154254,0
2009-08-10,17.092,17.543,16.789,17.276,10037481,0
2009-08-11,17.285,17.736,17.249,17.57,5897227,0
2009-08-12,18.094,18.36,17.828,18.122,9955698,0
2009-08-13,18.232,18.673,18.131,18.627,8952298,0
2009-08-14,18.452,19.307,18.37,19.289,8209637,0
2009-08-17,18.7,19.05,18.434,18.802,7403137,0
2009-08-18,18.802,19.086,18.7,18.838,4740193,0
2009-08-19,18.59,19.151,18.489,19.077,6255311,0
2009-08-20,18.939,19.132,18.756,18.912,4331164,0
2009-08-21,19.132,19.436,19.004,19.243,6363277,0
2009-08-24,19.316,19.39,18.967,19.059,4550659,0
2009-08-25,19.27,19.316,18.829,18.893,4932503,0
2009-08-26,18.903,19.344,18.756,19.298,5023464,0
2009-08-27,19.298,19.555,19.031,19.39,4011081,0
2009-08-28,19.564,20.116,19.509,19.721,8129665,0
2009-08-31,20.079,20.079,19.325,19.472,4875971,0
2009-09-01,19.509,19.721,19.077,19.132,6218361,0
2009-09-02,19.068,19.178,18.884,18.949,3910343,0
2009-09-03,19.123,19.169,18.848,19.022,3353165,0
2009-09-04,19.059,19.252,19.004,19.252,4624597,0
2009-09-08,19.362,19.546,19.298,19.528,5011545,0
2009-09-09,19.629,19.849,19.417,19.528,4977657,0
2009-09-10,19.564,20.281,19.344,20.198,5632320,0
2009-09-11,20.41,20.842,20.198,20.823,5167485,0
2009-09-14,20.704,20.796,20.364,20.63,4066423,0
2009-09-15,20.529,20.842,20.391,20.805,5589634,0
2009-09-16,20.86,21.595,20.814,21.467,5205399,0
2009-09-17,21.375,21.852,21.09,21.641,5547588,0
2009-09-18,21.549,21.715,21.356,21.375,3343461,0
2009-09-21,21.2,21.411,21.09,21.338,2340509,0
2009-09-22,21.375,21.54,21.2,21.402,2149469,0
2009-09-23,21.393,22.009,21.274,21.558,2921066,0
2009-09-24,21.687,21.705,20.713,21.062,3442381,0
2009-09-25,20.897,21.154,20.805,20.952,1590131,0
2009-09-28,20.97,21.512,20.888,21.292,1646757,0
2009-09-29,21.411,21.549,20.961,21.099,3329196,0
2009-09-30,21.301,21.88,20.75,21.77,6697914,0
2009-10-01,21.604,21.807,20.924,21.09,4289152,0
2009-10-02,20.86,21.283,20.722,21.136,3168927,0
2009-10-05,21.2,21.457,20.924,21.126,3098154,0
2009-10-06,21.126,21.999,21.007,21.687,4989138,0
2009-10-07,21.329,21.963,21.255,21.926,3042070,0
2009-10-08,21.852,22.137,21.632,21.779,3635847,0
2009-10-09,21.742,21.852,21.467,21.779,2274961,0
2009-10-12,21.779,21.862,21.31,21.568,3169895,0
2009-10-13,21.485,21.733,21.246,21.568,1940485,0
2009-10-14,21.788,21.843,21.54,21.715,2425730,0
2009-10-15,21.614,21.696,21.411,21.522,2813908,0
2009-10-16,21.503,21.522,20.998,21.411,4285626,0
2009-10-19,21.549,22.422,21.485,22.395,4652205,0
2009-10-20,22.183,22.33,21.816,22.22,4045136,0
2009-10-21,22.22,22.964,22.147,22.183,4410836,0
2009-10-22,22.284,22.468,22.018,22.413,2131243,0
2009-10-23,22.413,22.578,21.742,21.862,3670125,0
2009-10-26,22.045,22.128,21.457,21.705,3054461,0
2009-10-27,21.779,22.082,21.347,21.577,2397836,0
2009-10-28,21.595,21.614,20.658,20.695,3718842,0
2009-10-29,20.924,21.439,20.869,21.393,4195820,0
2009-10-30,21.301,21.411,20.768,20.961,3271867,0
2009-11-02,21.09,21.568,20.989,21.264,3399309,0
2009-11-03,21.2,21.228,20.915,21.099,3570469,0
2009-11-04,21.081,21.577,20.897,21.301,2989194,0
2009-11-05,21.54,22.165,21.54,22.055,3854176,0
2009-11-06,20.336,21.421,19.757,21.356,11390587,0
2009-11-09,20.594,21.191,20.511,21.154,8640104,0
2009-11-10,21.117,21.319,20.75,20.823,5831299,0
2009-11-11,20.906,21.393,20.906,21.053,3260148,0
2009-11-12,21.126,21.237,20.851,20.906,2783455,0
2009-11-13,20.851,20.961,20.548,20.897,4642872,0
2009-11-16,20.869,21.292,20.805,21.136,2602579,0
2009-11-17,21.035,21.099,20.897,21.007,2908825,0
2009-11-18,21.016,21.099,20.676,20.823,3370883,0
2009-11-19,20.75,20.906,20.042,20.106,7599822,0
2009-11-20,19.748,19.996,19.555,19.812,7149794,0
2009-11-23,19.996,20.52,19.978,20.235,7549637,0
2009-11-24,20.263,20.511,20.116,20.474,5453090,0
2009-11-25,20.364,20.777,20.364,20.63,4570196,0
2009-11-27,20.226,20.759,20.088,20.492,3010224,0
2009-11-30,20.382,20.786,20.373,20.621,5849616,0
2009-12-01,20.621,20.906,20.483,20.75,3600025,0
2009-12-02,20.75,20.897,20.327,20.355,6306243,0
2009-12-03,20.382,20.649,20.373,20.446,4685394,0
2009-12-04,20.474,20.649,20.254,20.557,5110234,0
2009-12-07,20.548,20.759,20.502,20.557,2913399,0
2009-12-08,20.474,20.575,20.217,20.318,3223309,0
2009-12-09,20.235,20.355,19.913,20.079,3162099,0
2009-12-10,20.18,20.401,20.116,20.235,2610399,0
2009-12-11,20.41,20.529,20.189,20.391,2252608,0
2009-12-14,20.492,20.584,20.299,20.437,2332729,0
2009-12-15,20.355,20.511,20.244,20.474,2418401,0
2009-12-16,20.639,20.796,20.318,20.713,3224323,0
2009-12-17,20.594,20.832,20.373,20.391,3567878,0
2009-12-18,21.283,22.284,21.228,21.917,11633724,0
2009-12-21,22.091,22.119,21.696,21.963,3163487,0
2009-12-22,21.972,22.036,21.687,21.908,2758802,0
2009-12-23,21.944,22.294,21.908,22.238,1791416,0
2009-12-24,22.284,22.321,22.192,22.303,594873,0
2009-12-28,22.238,22.514,22.202,22.395,1235897,0
2009-12-29,22.404,22.569,22.34,22.431,1708735,0
2009-12-30,22.34,22.716,22.284,22.624,1689824,0
2009-12-31,22.523,22.698,22.266,22.275,1981290,0
2010-01-04,22.551,22.854,22.321,22.735,2885902,0
2010-01-05,22.863,23.102,22.514,22.974,5036990,0
2010-01-06,22.854,23.038,22.652,22.725,3266724,0
2010-01-07,22.615,22.735,22.312,22.413,6175307,0
2010-01-08,22.358,22.689,22.34,22.588,2558812,0
2010-01-11,22.606,22.735,22.082,22.523,3746900,0
2010-01-12,22.395,22.505,21.963,22.22,2703937,0
2010-01-13,22.321,22.487,21.999,22.422,2752784,0
2010-01-14,22.404,22.615,22.202,22.358,2028048,0
2010-01-15,22.459,22.487,21.742,22.036,5667814,0
2010-01-19,22.073,22.441,21.935,22.33,3169079,0
2010-01-20,22.101,22.183,21.862,22.064,4663403,0
2010-01-21,22.009,22.385,21.77,22.082,4110493,0
2010-01-22,22.119,22.183,21.329,21.448,4861107,0
2010-01-25,21.448,21.65,21.163,21.503,2711268,0
2010-01-26,21.255,21.797,21.209,21.614,3799991,0
2010-01-27,21.558,21.715,21.365,21.696,2757023,0
2010-01-28,21.659,21.733,20.888,21.209,3949716,0
2010-01-29,21.33,21.64,20.86,21.05,4759274,0
2010-02-01,21.025,21.31,20.906,21.31,3240930,0
2010-02-02,21.182,21.577,21.044,21.522,5471855,0
2010-02-03,19.776,21.669,19.491,21.411,20969260,0
2010-02-04,21.035,21.659,20.989,21.172,7577189,0
2010-02-05,21.209,21.43,20.989,21.356,6848826,0
2010-02-08,21.356,21.439,21.108,21.117,2957134,0
2010-02-09,21.384,21.43,21.007,21.136,4684910,0
2010-02-10,21.126,21.228,20.915,21.016,3382830,0
2010-02-11,21.09,21.595,21.081,21.457,3120387,0
2010-02-12,21.255,21.476,21.163,21.402,2825455,0
2010-02-16,21.476,21.852,21.448,21.696,2933329,0
2010-02-17,21.898,22.211,21.687,22.165,3397563,0
2010-02-18,22.211,22.266,21.843,22.036,3026119,0
2010-02-19,22.027,22.34,21.935,22.165,2428086,0
2010-02-22,22.202,22.514,21.954,22.349,3533053,0
2010-02-23,22.321,22.514,22.275,22.404,3261181,0
2010-02-24,22.459,22.79,22.257,22.652,4724112,0
2010-02-25,22.294,22.909,22.257,22.845,4801220,0
2010-02-26,22.827,23.139,22.781,22.9,5626215,0
2010-03-01,22.946,23.516,22.845,23.378,5437422,0
2010-03-02,23.405,23.479,23.075,23.212,3776374,0
2010-03-03,23.157,23.47,23.157,23.295,4117419,0
2010-03-04,23.497,24.315,23.497,24.122,8632500,0
2010-03-05,24.205,24.481,24.15,24.352,4229429,0
2010-03-08,24.269,24.508,24.251,24.398,3534600,0
2010-03-09,24.26,24.6,24.251,24.361,4313009,0
2010-03-10,24.444,24.876,24.398,24.72,4577306,0
2010-03-11,24.646,24.646,24.306,24.563,3805551,0
2010-03-12,24.554,24.609,24.278,24.481,5505312,0
2010-03-15,24.462,24.793,24.315,24.683,4437411,0
2010-03-16,24.664,24.784,24.453,24.582,2848837,0
2010-03-17,24.527,24.655,24.481,24.554,1943633,0
2010-03-18,24.517,24.857,24.508,24.784,2148906,0
2010-03-19,24.867,24.977,24.324,24.628,4955747,0
2010-03-22,23.994,24.416,23.984,24.38,3850649,0
2010-03-23,24.389,24.435,24.113,24.278,2799693,0
2010-03-24,24.223,24.361,24.15,24.233,2121445,0
2010-03-25,24.297,24.517,23.966,23.966,3761812,0
2010-03-26,24.095,24.168,23.745,23.837,3399114,0
2010-03-29,23.718,23.865,23.626,23.7,4014314,0
2010-03-30,23.736,23.957,23.7,23.847,2917200,0
2010-03-31,23.847,24.049,23.681,23.911,2443084,0
2010-04-01,23.984,24.233,23.92,24.223,3547747,0
2010-04-05,24.324,24.885,24.297,24.637,3993638,0
2010-04-06,24.536,24.848,24.453,24.738,2001603,0
2010-04-07,24.729,24.802,24.324,24.389,3227208,0
2010-04-08,24.278,24.499,24.095,24.444,2413222,0
2010-04-09,24.554,24.674,24.334,24.664,2882265,0
2010-04-12,24.766,24.811,24.444,24.517,2835745,0
2010-04-13,24.471,24.481,24.122,24.37,2529893,0
2010-04-14,24.343,24.701,24.306,24.628,2778204,0
2010-04-15,24.499,24.811,24.444,24.674,3712984,0
2010-04-16,24.628,24.766,24.389,24.444,3579074,0
2010-04-19,24.462,24.738,24.288,24.664,3210011,0
2010-04-20,24.729,24.949,24.646,24.885,2314935,0
2010-04-21,24.977,25.207,24.848,25.17,3461696,0
2010-04-22,24.995,25.289,24.683,25.197,2692170,0
2010-04-23,25.26,25.26,24.88,25.21,2276001,0
2010-04-26,25.17,25.253,24.995,25.17,0,0
2010-04-27,25.197,25.446,24.867,24.913,2511837,0
2010-04-28,24.958,25.142,24.462,24.701,3897389,0
2010-04-29,24.453,25.73,24.425,25.28,6595274,0
2010-04-30,25.271,25.446,25.041,25.069,2991743,0
2010-05-03,25.087,25.593,24.922,25.464,2415002,0
2010-05-04,25.151,25.17,24.471,24.609,3455349,0
2010-05-05,24.674,24.903,24.37,24.591,2860630,0
2010-05-06,24.37,24.674,22.597,24.214,9149004,0
2010-05-07,23.893,24.251,22.716,22.928,8447590,0
2010-05-10,24.058,24.389,23.819,24.306,4080474,0
2010-05-11,24.104,24.811,23.911,24.37,2955404,0
2010-05-12,24.334,25.151,24.26,25.133,4088906,0
2010-05-13,25.106,25.446,24.425,24.931,2325979,0
2010-05-14,24.591,24.867,24.233,24.545,2374492,0
2010-05-17,24.563,24.958,24.278,24.664,2761505,0
2010-05-18,24.839,26.603,24.756,25.942,18992018,0
2010-05-19,25.565,26.861,25.436,25.721,12768503,0
2010-05-20,25.289,25.841,24.94,25.326,11727499,0
2010-05-21,24.913,25.501,24.747,25.133,10588083,0
2010-05-24,25.05,25.17,24.793,24.903,6307846,0
2010-05-25,24.26,24.26,23.782,24.187,7774827,0
2010-05-26,24.288,24.958,23.883,24.655,11650781,0
2010-05-27,25.078,25.574,24.885,25.547,6374488,0
2010-05-28,25.611,25.877,25.409,25.648,4395477,0
2010-06-01,25.501,25.73,24.977,25.004,5058229,0
2010-06-02,25.06,25.694,24.968,25.62,5416690,0
2010-06-03,25.528,27.09,25.501,26.548,9494742,0
2010-06-04,26.227,26.787,25.868,25.997,6883498,0
2010-06-07,26.08,26.319,25.317,25.418,7517005,0
2010-06-08,25.381,25.712,24.986,25.317,6410657,0
2010-06-09,25.638,26.41,25.491,25.694,6333712,0
2010-06-10,26.052,26.291,25.703,26.181,5042401,0
2010-06-11,26.181,26.438,26.015,26.41,2664684,0
2010-06-14,26.521,26.723,26.263,26.337,3528693,0
2010-06-15,26.539,26.925,26.502,26.879,4654398,0
2010-06-16,26.833,27.302,26.686,27.1,3942019,0
2010-06-17,27.054,27.146,26.824,27.127,3730881,0
2010-06-18,27.192,27.339,26.962,27.008,5196560,0
2010-06-21,27.219,27.375,26.567,26.668,3498935,0
2010-06-22,26.622,26.989,25.877,25.969,9683877,0
2010-06-23,26.052,26.447,25.969,26.153,5848382,0
2010-06-24,25.997,26.254,25.455,25.657,4535729,0
2010-06-25,25.666,25.73,25.409,25.482,5243220,0
2010-06-28,25.721,25.795,25.354,25.611,5443035,0
2010-06-29,25.234,25.409,24.324,24.536,6138306,0
2010-06-30,24.44,24.83,24.33,24.4,4689662,0
2010-07-01,24.398,24.628,23.828,24.159,4965591,0
2010-07-02,23.929,24.38,23.856,23.984,2344841,0
2010-07-06,24.205,24.361,23.644,23.837,3600825,0
2010-07-07,24.517,25.197,24.343,25.142,7141005,0
2010-07-08,25.161,26.116,25.161,25.721,8308681,0
2010-07-09,25.73,25.905,24.775,25.041,10135241,0
2010-07-12,24.913,25.271,24.811,25.078,5160025,0
2010-07-13,25.464,26.291,25.4,26.181,7480486,0
2010-07-14,26.089,26.594,25.969,26.576,6402106,0
2010-07-15,26.539,26.576,26.089,26.401,2906898,0
2010-07-16,26.364,26.41,25.565,25.638,3024422,0
2010-07-19,25.648,26.052,25.583,25.969,2405427,0
2010-07-20,25.602,26.217,25.418,26.153,2181657,0
2010-07-21,26.181,26.263,25.74,25.804,2716599,0
2010-07-22,25.979,26.346,25.979,26.263,5719095,0
2010-07-23,26.227,26.511,26.08,26.466,3462009,0
2010-07-26,26.484,26.75,26.273,26.603,3163492,0
2010-07-27,26.723,26.76,26.401,26.511,2435272,0
2010-07-28,26.466,26.631,25.969,26.126,4299081,0
2010-07-29,26.291,26.401,25.786,26.144,5170247,0
2010-07-30,25.91,26.26,25.81,25.87,4435539,0
2010-08-02,25.905,26.034,25.547,25.73,4962181,0
2010-08-03,26.024,27.035,25.831,26.852,9572781,0
2010-08-04,26.879,27.339,26.42,27.265,6235211,0
2010-08-05,27.026,27.32,26.769,27.118,5129526,0
2010-08-06,26.778,27.366,26.622,27.109,5534771,0
2010-08-09,27.1,27.329,26.897,27.228,4676809,0
2010-08-10,26.989,27.798,26.723,27.375,8990714,0
2010-08-11,27.008,27.008,26.273,26.447,7737721,0
2010-08-12,26.401,26.567,26.052,26.383,3945610,0
2010-08-13,26.374,27.375,26.098,26.217,3806370,0
2010-08-16,26.208,26.852,26.098,26.659,5927610,0
2010-08-17,26.741,27.072,26.714,26.87,3719135,0
2010-08-18,26.631,27.054,26.539,26.824,3719766,0
2010-08-19,26.796,27.293,26.64,26.971,8948861,0
2010-08-20,26.971,27.026,26.64,26.989,3013960,0
2010-08-23,27.09,27.265,26.649,26.741,3050973,0
2010-08-24,26.447,26.585,25.951,26.171,5380478,0
2010-08-25,25.933,26.659,25.868,26.493,7862255,0
2010-08-26,26.64,26.943,26.539,26.668,5829082,0
2010-08-27,26.824,27.182,26.493,27.146,3834681,0
2010-08-30,26.925,27.127,26.622,26.695,3609589,0
2010-08-31,26.51,26.85,26.22,26.73,4993595,0
2010-09-01,26.98,27.568,26.925,27.182,4667824,0
2010-09-02,27.357,27.467,27.118,27.329,2551452,0
2010-09-03,27.55,27.872,27.375,27.66,3113391,0
2010-09-07,27.495,27.761,27.293,27.348,1961039,0
2010-09-08,27.495,28.074,27.449,28.019,3143978,0
2010-09-09,28.239,28.377,28.055,28.166,2087250,0
2010-09-10,28.248,28.506,28.184,28.368,2828963,0
2010-09-13,28.395,29.011,28.313,29.011,4016669,0
2010-09-14,28.965,29.039,28.735,28.745,2884415,0
2010-09-15,28.717,28.937,28.561,28.827,1973060,0
2010-09-16,28.85,29,28.74,28.83,1914838,0
2010-09-17,28.892,28.947,28.506,28.901,4765450,0
2010-09-20,28.928,29.562,28.855,29.498,2508415,0
2010-09-21,29.535,29.562,29.112,29.268,3727057,0
2010-09-22,29.25,29.489,28.901,29.305,3755587,0
2010-09-23,29.103,29.425,28.818,28.882,3028096,0
2010-09-24,29.305,29.388,29.029,29.066,3653665,0
2010-09-27,28.965,29.176,28.928,29.011,2313936,0
2010-09-28,29.066,29.204,28.662,28.928,3758654,0
2010-09-29,28.809,29.103,28.735,29.048,2277638,0
2010-09-30,29.24,29.4,28.75,29.17,3015657,0
2010-10-01,29.323,29.369,28.928,29.14,2714930,0
2010-10-04,29.085,29.36,29.029,29.204,3247817,0
2010-10-05,29.461,30.105,29.425,29.93,4270210,0
2010-10-06,29.902,30.086,29.186,29.342,2975842,0
2010-10-07,29.397,29.562,29.186,29.388,2224930,0
2010-10-08,29.461,29.544,29.057,29.397,2434535,0
2010-10-11,29.342,29.461,29.112,29.176,1100679,0
2010-10-12,29.13,29.553,28.855,29.498,3099722,0
2010-10-13,29.654,29.866,29.489,29.572,2769460,0
2010-10-14,29.553,29.654,29.278,29.434,1284964,0
2010-10-15,29.544,29.765,29.259,29.553,3421093,0
2010-10-18,29.452,29.572,29.36,29.48,1484841,0
2010-10-19,29.287,29.406,28.855,29.112,2524114,0
2010-10-20,29.213,29.746,29.103,29.562,1879048,0
2010-10-21,29.746,29.801,29.241,29.581,2003561,0
2010-10-22,29.452,30.261,29.452,30.196,3893352,0
2010-10-25,30.316,30.876,30.279,30.647,2746533,0
2010-10-26,30.555,30.729,30.408,30.564,2991926,0
2010-10-27,30.353,30.72,30.325,30.573,4270859,0
2010-10-28,30.7,31.23,30.35,30.74,4528570,0
2010-10-29,30.22,32.62,29.18,31.93,8656178,0
2010-11-01,31.851,31.952,31.088,31.639,4864680,0
2010-11-02,31.94,31.97,31.47,31.56,2533510,0
2010-11-03,31.501,31.832,31.327,31.722,3542028,0
2010-11-04,32,32.42,31.88,32.41,3399952,0
2010-11-05,32.089,32.475,31.961,32.301,2280330,0
2010-11-08,32.227,32.659,32.071,32.512,2764515,0
2010-11-09,32.503,32.742,32.089,32.236,3168252,0
2010-11-10,32.099,32.163,31.253,31.795,5653340,0
2010-11-11,31.602,31.851,31.364,31.777,2741643,0
2010-11-12,31.556,31.786,31.18,31.437,2501913,0
2010-11-15,31.575,31.814,31.262,31.299,2766908,0
2010-11-16,31.299,31.4,31.014,31.327,3617032,0
2010-11-17,31.235,31.685,31.106,31.602,3322918,0
2010-11-18,31.805,32.31,31.805,32.016,1730963,0
2010-11-19,31.952,32.145,31.639,32.025,1253777,0
2010-11-22,31.924,32.549,31.851,32.549,2605025,0
2010-11-23,32.25,32.25,31.57,31.72,1826808,0
2010-11-24,31.924,32.788,31.924,32.622,2014190,0
2010-11-26,32.35,32.53,32.2,32.43,679793,0
2010-11-29,32.246,32.264,31.244,31.805,4884314,0
2010-11-30,31.37,31.58,31.12,31.53,3787629,0
2010-12-01,31.952,32.31,31.906,32.2,2549912,0
2010-12-02,32.29,32.53,32.03,32.44,3524732,0
2010-12-03,32.37,32.44,31.95,32.11,2998837,0
2010-12-06,32.135,32.319,32.044,32.163,1958270,0
2010-12-07,32.49,32.51,32.14,32.4,4392613,0
2010-12-08,32.52,32.64,32.18,32.4,1896898,0
2010-12-09,32.48,32.5,31.99,32.19,1486311,0
2010-12-10,33,33.3,32.37,32.81,8081038,0
2010-12-13,33.26,33.32,32.47,32.56,8717721,0
2010-12-14,32.6,32.76,32.48,32.61,3169785,0
2010-12-15,32.58,34.17,32.46,34.01,12275244,0
2010-12-16,33.73,34.15,33.13,34.11,8794017,0
2010-12-17,34.02,34.54,33.95,34.28,5051327,0
2010-12-20,34.48,34.48,34.01,34.13,2526912,0
2010-12-21,34.12,34.33,33.75,33.92,2203455,0
2010-12-22,33.95,34.02,33.46,33.61,2545978,0
2010-12-23,33.53,33.57,33.33,33.37,1540103,0
2010-12-27,33.37,33.37,32.81,33.16,2609057,0
2010-12-28,33.26,33.33,32.85,32.94,2104549,0
2010-12-29,33.07,33.07,32.68,32.91,1491540,0
2010-12-30,32.93,33,32.67,32.92,1280858,0
2010-12-31,32.95,32.96,32.66,32.67,1188292,0
2011-01-03,32.97,33.47,32.93,33.41,3295414,0
2011-01-04,33.6,33.64,32.97,33.2,2285766,0
2011-01-05,33.2,33.53,32.97,33.49,2142084,0
2011-01-06,33.43,33.93,33.33,33.76,1643727,0
2011-01-07,33.85,33.88,33.04,33.34,1690925,0
2011-01-10,33.11,33.11,32.31,32.91,3764233,0
2011-01-11,33.1,33.2,32.66,32.77,3361757,0
2011-01-12,32.9,32.92,32.42,32.54,2338087,0
2011-01-13,32.54,32.69,32.44,32.57,1416601,0
2011-01-14,32.62,33.21,32.48,33.15,2320167,0
2011-01-18,33.29,33.53,33.08,33.27,1890905,0
2011-01-19,33.17,33.29,32.56,32.61,2085133,0
2011-01-20,32.37,32.83,32.33,32.69,2525876,0
2011-01-21,32.72,33.02,32.17,32.21,1644924,0
2011-01-24,32.25,32.73,31.97,32.71,1629577,0
2011-01-25,32.32,32.55,32.05,32.51,2293895,0
2011-01-26,32.49,33.14,32.49,32.96,2260537,0
2011-01-27,32.81,33.21,32.56,32.9,1856336,0
2011-01-28,32.75,34.26,32.62,33.75,5768121,0
2011-01-31,33.82,33.89,33.3,33.65,2272044,0
2011-02-01,33.68,34.37,33.67,34.15,5538544,0
2011-02-02,34.15,34.36,33.99,34.03,2364377,0
2011-02-03,34.03,34.49,33.93,34.45,2215169,0
2011-02-04,34.49,35.63,34,35.28,3547500,0
2011-02-07,35.25,35.66,35.03,35.53,2963490,0
2011-02-08,35.45,35.97,35.31,35.5,3075310,0
2011-02-09,35.44,36.08,35.42,36.06,2363306,0
2011-02-10,35.78,36.28,35.72,36.21,2190700,0
2011-02-11,36.08,36.73,35.61,36.71,1910364,0
2011-02-14,36.8,37.57,36.44,36.58,5566344,0
2011-02-15,36.46,36.92,36.46,36.6,1165505,0
2011-02-16,36.82,37.09,36.6,36.98,1230228,0
2011-02-17,37,37.08,36.71,36.89,829422,0
2011-02-18,36.9,36.98,36.65,36.73,1134286,0
2011-02-22,36.44,36.46,35.05,35.1,2874904,0
2011-02-23,35.02,35.31,34.2,35.12,4215836,0
2011-02-24,35.1,35.78,35,35.63,2771927,0
2011-02-25,35.84,36.16,35.75,35.98,1502090,0
2011-02-28,35.99,36.02,35.05,35.29,2165810,0
2011-03-01,35.44,35.73,34.92,35.05,2187082,0
2011-03-02,34.94,35.86,34.94,35.64,2418211,0
2011-03-03,35.9,36.25,35.87,35.95,1545643,0
2011-03-04,35.89,36.23,35.83,36.13,1575461,0
2011-03-07,36.26,36.27,35.16,35.53,3021247,0
2011-03-08,35.54,36.43,35.48,36.28,1863671,0
2011-03-09,36.04,36.33,35.83,36.12,1297701,0
2011-03-10,35.63,35.88,35.36,35.66,2106506,0
2011-03-11,35.52,36.12,35.47,36,1494252,0
2011-03-14,35.7,36.05,35.62,35.63,3698969,0
2011-03-15,34.82,35.92,34.75,35.6,3041651,0
2011-03-16,35.35,35.74,34.62,34.91,2097447,0
2011-03-17,35.39,35.62,34.99,35.07,1515170,0
2011-03-18,35.43,35.57,34.84,35,2407947,0
2011-03-21,35.38,35.81,35.14,35.74,635114,0
2011-03-22,35.47,35.66,35.19,35.24,1102062,0
2011-03-23,35.04,35.47,34.88,35.28,1736662,0
2011-03-24,35.59,35.94,35.33,35.84,1080867,0
2011-03-25,35.96,36.43,35.82,36.2,1440699,0
2011-03-28,36.22,36.47,36.06,36.07,1183045,0
2011-03-29,36.04,36.6,35.84,36.44,1181627,0
2011-03-30,36.72,36.84,36.43,36.45,2155222,0
2011-03-31,36.47,36.55,36.19,36.21,1592211,0
2011-04-01,36.32,36.74,36.13,36.48,2704615,0
2011-04-04,36.57,36.85,36.46,36.8,1774855,0
2011-04-05,36.72,37.11,36.56,36.98,2483995,0
2011-04-06,37.16,37.18,36.42,36.97,1851352,0
2011-04-07,36.95,37.23,36.5,36.92,1567418,0
2011-04-08,37,37.09,36.01,36.43,2388763,0
2011-04-11,36.48,36.6,35.91,36.09,1812855,0
2011-04-12,36.18,37.08,36.17,36.85,2690342,0
2011-04-13,37.19,37.5,36.95,37.38,2463390,0
2011-04-14,37.1,37.26,36.74,36.92,1465905,0
2011-04-15,37.01,37.01,36.41,36.74,2077747,0
2011-04-18,36.3,36.61,35.93,36.58,1433158,0
2011-04-19,36.64,36.71,36.3,36.48,1192851,0
2011-04-20,37,37.48,36.98,37.3,2298850,0
2011-04-21,37.49,37.49,37.05,37.3,1196646,0
2011-04-25,37.3,37.43,37.1,37.15,1251399,0
2011-04-26,37.25,37.45,36.84,37.03,2675910,0
2011-04-27,37.05,37.25,36.72,37.19,1213504,0
2011-04-28,37.21,37.39,36.83,37.24,2320787,0
2011-04-29,37.28,37.39,36.68,36.98,4125109,0
2011-05-02,37.49,37.49,36.96,37.14,3602026,0
2011-05-03,37.15,37.32,36.13,36.56,6606940,0
2011-05-04,36.71,36.81,36.18,36.21,3164374,0
2011-05-05,33.56,34.8,33.35,34.64,4362906,0
2011-05-06,34.88,35.67,34.64,35.57,5188330,0
2011-05-09,35.44,35.91,35.34,35.6,3102502,0
2011-05-10,35.63,35.89,35.42,35.78,2686756,0
2011-05-11,35.78,35.99,35.3,35.56,2330635,0
2011-05-12,37,37.49,36.24,36.68,4314738,0
2011-05-13,36.7,36.84,36.37,36.53,2456765,0
2011-05-16,36.5,36.5,35.55,35.7,2197999,0
2011-05-17,35.48,35.91,35.26,35.8,2779374,0
2011-05-18,36.01,37.37,35.76,37.29,6250817,0
2011-05-19,37.29,37.73,37.12,37.26,3185175,0
2011-05-20,37.2,37.49,37.09,37.27,2983913,0
2011-05-23,36.65,36.96,36.41,36.68,2504665,0
2011-05-24,36.8,36.81,36.17,36.27,2560083,0
2011-05-25,36.09,36.38,35.91,36.22,2307184,0
2011-05-26,36.1,36.53,36.05,36.34,1755744,0
2011-05-27,36.49,36.62,35.32,35.37,4452118,0
2011-05-31,35.73,35.88,34.42,35.02,8776844,0
2011-06-01,34.87,35.01,34.41,34.52,5521871,0
2011-06-02,34.62,35.15,34.58,35.05,3399881,0
2011-06-03,34.65,35.14,34.55,34.91,3560279,0
2011-06-06,34.77,34.95,34.21,34.29,2302932,0
2011-06-07,34.25,34.46,33.89,34.21,2015662,0
2011-06-08,34.26,34.34,33.98,34.12,2253248,0
2011-06-09,34.14,34.27,33.79,34.02,1537589,0
2011-06-10,33.98,34.16,33.62,33.7,1872290,0
2011-06-13,33.63,33.7,32.97,33.27,2556361,0
2011-06-14,33.49,33.74,33.35,33.46,1768466,0
2011-06-15,33.18,33.43,32.93,32.98,2958378,0
2011-06-16,32.97,33.21,32.52,32.77,1917853,0
2011-06-17,33.11,33.13,32.53,32.72,2508017,0
2011-06-20,32.68,32.92,32.47,32.6,1640246,0
2011-06-21,32.78,33.65,32.58,33.27,7482650,0
2011-06-22,33.25,33.63,33.02,33.13,2403989,0
2011-06-23,32.74,33.09,32.43,33.07,2209513,0
2011-06-24,32.95,33.43,32.73,32.74,2249589,0
2011-06-27,32.74,32.94,32.62,32.75,2045077,0
2011-06-28,32.76,32.96,32.66,32.74,2396098,0
2011-06-29,32.9,34.2,32.79,33.57,4537524,0
2011-06-30,33.66,33.77,33.44,33.46,2708878,0
2011-07-01,33.39,34.07,33.31,33.88,2222697,0
2011-07-05,33.98,34.3,33.76,34.24,1879635,0
2011-07-06,34.15,34.61,34.15,34.45,2248494,0
2011-07-07,34.59,34.8,34.42,34.62,1466595,0
2011-07-08,34.32,34.49,34.06,34.42,1600202,0
2011-07-11,34.08,34.34,33.7,33.82,1578448,0
2011-07-12,33.78,34.02,33.51,33.56,1451671,0
2011-07-13,33.69,33.92,33.33,33.4,2293293,0
2011-07-14,33.48,33.73,32.73,32.79,2099936,0
2011-07-15,33.2,33.74,33.13,33.66,2839077,0
2011-07-18,33.57,33.57,32.75,33.24,3203534,0
2011-07-19,33.44,33.91,33.37,33.72,1626358,0
2011-07-20,33.67,33.67,33.2,33.32,2009489,0
2011-07-21,33.35,33.77,33.12,33.17,1823554,0
2011-07-22,33.17,33.78,33.14,33.77,1386429,0
2011-07-25,33.45,33.83,33.45,33.69,2021117,0
2011-07-26,33.69,33.96,33.56,33.78,1683038,0
2011-07-27,33.61,33.68,32.62,32.71,1990475,0
2011-07-28,32.88,32.91,31.75,32.02,3675795,0
2011-07-29,31.66,31.97,31.05,31.21,4780264,0
2011-08-01,31.51,31.6,30.28,30.65,3177365,0
2011-08-02,30.43,30.93,29.98,29.99,2489576,0
2011-08-03,29.97,30.49,29.28,30.41,3639561,0
2011-08-04,29.91,30.03,29.26,29.27,4621030,0
2011-08-05,29.5,29.75,28.09,28.93,5851963,0
2011-08-08,28.15,28.55,27.66,27.97,6983275,0
2011-08-09,28.81,29.27,27.65,29.26,4874418,0
2011-08-10,28.38,29,28.05,28.1,4482489,0
2011-08-11,28.2,30.08,28.03,30.01,5235921,0
2011-08-12,30.08,31.2,30.05,31.03,5491189,0
2011-08-15,31.13,31.72,31.05,31.53,3727523,0
2011-08-16,31.16,31.35,30.4,30.79,4089573,0
2011-08-17,30.91,31.18,30.18,30.55,2205900,0
2011-08-18,29.57,29.89,28.66,28.91,3789977,0
2011-08-19,28.63,29.74,28.56,28.73,3046152,0
2011-08-22,29.23,29.4,28.65,28.85,1890380,0
2011-08-23,29.06,30.5,28.92,30.47,2810996,0
2011-08-24,30.39,30.65,30.15,30.49,2394558,0
2011-08-25,30.66,30.89,29.66,29.86,2067248,0
2011-08-26,29.81,30.68,29.44,30.42,1797379,0
2011-08-29,30.58,31.03,30.56,31,1603889,0
2011-08-30,30.71,31.35,30.64,31.09,2335460,0
2011-08-31,31.29,31.47,30.93,31.15,1892838,0
2011-09-01,31.2,31.57,30.66,30.79,2127704,0
2011-09-02,30.29,30.38,29.88,30.01,1299812,0
2011-09-06,29.25,33.15,29.14,32.06,11644806,0
2011-09-07,31.95,35.18,31.77,34.5,14898858,0
2011-09-08,34.23,34.88,33.62,33.91,5953982,0
2011-09-09,30.72,31.19,28.65,29.03,15086970,0
2011-09-12,28.79,29.46,28.34,29.35,5419936,0
2011-09-13,29.49,29.73,29.18,29.44,2691506,0
2011-09-14,29.59,29.7,28.89,29.11,4415365,0
2011-09-15,29.44,29.6,28.97,29.09,3380787,0
2011-09-16,29.14,29.48,28.87,29,3934834,0
2011-09-19,28.62,29.33,28.6,29.17,2610290,0
2011-09-20,29.25,29.46,28.42,28.44,2774569,0
2011-09-21,27.88,29.15,27.81,28.41,3855347,0
2011-09-22,27.64,28.02,27,27.79,4464600,0
2011-09-23,27.53,28.64,27.28,28.34,2412172,0
2011-09-26,28.53,29.14,27.51,29.1,2643183,0
2011-09-27,29.52,30.47,29.31,29.49,2766344,0
2011-09-28,29.52,29.58,28.51,28.58,1541999,0
2011-09-29,29.05,29.2,28.31,28.95,2665065,0
2011-09-30,28.57,29.21,28.33,28.61,2129248,0
2011-10-03,28.38,28.57,27.5,27.52,3615405,0
2011-10-04,27.15,28.25,27,28.22,3146508,0
2011-10-05,28.32,29.72,27.86,29.57,2564649,0
2011-10-06,29.73,29.92,29.39,29.81,2404712,0
2011-10-07,29.79,30.34,29.54,29.69,2328489,0
2011-10-10,30.27,30.73,30.11,30.71,1146459,0
2011-10-11,30.7,31.16,30.21,30.66,1587885,0
2011-10-12,31.17,31.32,30.47,30.51,1822755,0
2011-10-13,30.45,30.61,29.74,30.04,2844586,0
2011-10-14,30.56,30.78,29.88,30.48,1710778,0
2011-10-17,30.2,30.45,29.95,30.11,1151488,0
2011-10-18,30.1,30.55,29.37,30.43,1755618,0
2011-10-19,30.42,30.58,29.8,29.94,848841,0
2011-10-20,30,30.13,29.44,30.04,995600,0
2011-10-21,30.39,31,30.25,30.88,1306973,0
2011-10-24,31.01,31.36,30.85,30.91,1627478,0
2011-10-25,30.82,31.16,30.45,30.76,1016197,0
2011-10-26,31.11,31.22,29.96,30.44,1762764,0
2011-10-27,31.39,32.4,30.79,32.38,2356442,0
2011-10-28,32.58,34.92,32.27,32.85,5848664,0
2011-10-31,32.68,32.98,32.09,32.09,2395009,0
2011-11-01,31.23,32.12,31.23,31.62,2111756,0
2011-11-02,31.92,32.46,31.63,32.08,1790694,0
2011-11-03,32.15,33.16,31.88,33.02,2005209,0
2011-11-04,32.69,33.05,32.26,32.99,1034591,0
2011-11-07,32.99,33.37,32.52,33.34,1502594,0
2011-11-08,33.72,34,33.43,33.78,2191570,0
2011-11-09,32.97,33.33,32.02,32.1,2755430,0
2011-11-10,32.49,32.73,31.94,32.46,1311504,0
2011-11-11,32.84,33.4,32.76,33.23,979362,0
2011-11-14,33.2,33.57,32.97,33.11,943800,0
2011-11-15,33.33,33.66,33.04,33.54,1374028,0
2011-11-16,33.17,33.49,32.92,33.2,1574229,0
2011-11-17,33.21,33.27,31.94,32.24,1765512,0
2011-11-18,32.36,32.36,31.71,32.31,1301728,0
2011-11-21,31.73,32.02,31.4,31.85,1511023,0
2011-11-22,31.78,32.28,31.48,31.94,1155012,0
2011-11-23,31.7,31.98,31.22,31.5,1141885,0
2011-11-25,31.46,31.82,31.35,31.48,487870,0
2011-11-28,32.38,32.54,32.06,32.29,1131371,0
2011-11-29,32.38,32.66,32.02,32.36,1170883,0
2011-11-30,33.18,33.75,32.73,33.58,2295431,0
2011-12-01,33.48,34,33.46,33.87,1895618,0
2011-12-02,33.98,34.22,33.35,33.42,1235373,0
2011-12-05,34.19,34.33,33.62,33.7,1547545,0
2011-12-06,33.85,33.99,33.4,33.56,982181,0
2011-12-07,33.6,33.67,33.09,33.36,968393,0
2011-12-08,33.41,33.63,33.2,33.26,1440766,0
2011-12-09,33.36,34.2,33.21,33.94,1363537,0
2011-12-12,33.74,33.84,33.24,33.7,1203473,0
2011-12-13,33.95,34.24,33.26,33.37,1279915,0
2011-12-14,33.29,33.4,32.56,33.24,1372025,0
2011-12-15,33.58,34.19,33.2,34.1,3856310,0
2011-12-16,34.3,34.99,34.19,34.72,4489398,0
2011-12-19,34.74,35.17,34.6,34.8,2312413,0
2011-12-20,35.27,35.67,35.17,35.57,2651610,0
2011-12-21,35.57,36.17,35.32,35.68,2550741,0
2011-12-22,35.79,36.15,35.77,35.97,1738175,0
2011-12-23,36.01,36.08,35.69,35.85,1409145,0
2011-12-27,35.86,36.35,35.71,36.24,1205313,0
2011-12-28,36.23,36.23,35.61,35.66,892629,0
2011-12-29,35.76,35.84,35.57,35.67,855971,0
2011-12-30,35.68,36.01,35.62,35.72,699427,0
2012-01-03,36.42,36.45,35.67,35.82,1932980,0
2012-01-04,35.7,35.87,35.43,35.82,1606338,0
2012-01-05,35.7,35.82,35.24,35.74,1773978,0
2012-01-06,35.57,35.75,35.3,35.4,2014499,0
2012-01-09,34.94,35.24,34.75,35.02,2610940,0
2012-01-10,35.42,35.81,35.15,35.72,2015635,0
2012-01-11,35.78,36.09,35.58,35.58,1323293,0
2012-01-12,35.63,35.9,35.57,35.81,1020446,0
2012-01-13,35.84,35.85,35.39,35.54,972182,0
2012-01-17,35.85,36.22,35.72,35.8,931567,0
2012-01-18,35.87,36.13,35.7,35.91,1961741,0
2012-01-19,35.96,36.16,35.73,35.75,1950184,0
2012-01-20,35.69,36.15,35.59,36.01,1663593,0
2012-01-23,35.98,36.24,35.81,36.1,980680,0
2012-01-24,36.05,36.57,35.88,36.52,998939,0
2012-01-25,36.42,36.58,35.8,36.41,1824360,0
2012-01-26,36.47,36.5,35.69,35.92,2134527,0
2012-01-27,36.66,37.1,35.38,36.32,4227942,0
2012-01-30,35.94,37.17,35.67,37.11,2385267,0
2012-01-31,37.06,37.2,36.92,37.04,1468433,0
2012-02-01,37.09,37.58,37.03,37.46,1351324,0
2012-02-02,37.39,37.43,36.6,36.83,1756377,0
2012-02-03,37.12,37.35,36.87,37.04,1115208,0
2012-02-06,36.85,36.92,36.3,36.6,1235709,0
2012-02-07,36.5,36.67,36.19,36.53,910479,0
2012-02-08,36.48,36.63,36.08,36.52,1066173,0
2012-02-09,36.82,36.96,36.41,36.87,1087538,0
2012-02-10,36.45,36.84,36.38,36.61,984246,0
2012-02-13,36.83,37.07,36.75,36.96,1263676,0
2012-02-14,36.86,37.28,36.83,37.2,1149433,0
2012-02-15,37.23,37.33,36.72,36.87,1171001,0
2012-02-16,36.96,37.29,36.88,37.2,736099,0
2012-02-17,37.25,37.33,36.89,37.18,1149893,0
2012-02-21,37.14,37.5,36.99,37.32,960344,0
2012-02-22,37.19,37.66,36.99,37.45,1067584,0
2012-02-23,37.29,38,37.2,37.97,1068345,0
2012-02-24,37.91,38.5,37.46,37.64,1658657,0
2012-02-27,37.39,37.81,37.28,37.58,2075216,0
2012-02-28,37.73,37.88,37.25,37.33,2270846,0
2012-02-29,37.39,37.39,36.84,36.95,2225157,0
2012-03-01,37.06,37.24,36.76,37,2345847,0
2012-03-02,36.9,37.08,36.8,37,1292463,0
2012-03-05,36.93,37.17,36.59,36.74,1132437,0
2012-03-06,36.56,36.73,35.99,36.2,2474161,0
2012-03-07,36.33,36.34,35.75,35.98,3286792,0
2012-03-08,36.23,36.61,36.05,36.48,1962102,0
2012-03-09,36.46,37.04,36.38,36.95,1252567,0
2012-03-12,36.97,37.58,36.89,37.41,2600502,0
2012-03-13,37.65,38.18,37.58,38.14,2068301,0
2012-03-14,38.14,38.31,37.83,37.96,1456113,0
2012-03-15,37.94,38.14,37.8,37.98,1226057,0
2012-03-16,37.98,38.49,37.87,38.47,1813193,0
2012-03-19,38.31,39.01,38.13,38.56,1174774,0
2012-03-20,38.33,38.42,38.12,38.19,1453769,0
2012-03-21,38.2,38.36,37.88,38.02,2481611,0
2012-03-22,37.9,38.6,37.85,38.47,1390252,0
2012-03-23,38.5,38.51,37.95,38.14,1517672,0
2012-03-26,38.43,38.69,38.38,38.45,1497264,0
2012-03-27,38.58,38.64,38.26,38.33,1527232,0
2012-03-28,38.4,38.45,38.05,38.22,2101393,0
2012-03-29,37.98,38.57,37.98,38.54,1872562,0
2012-03-30,38.73,38.858,38.3,38.35,1670755,0
2012-04-02,38.34,38.84,38.27,38.75,2010677,0
2012-04-03,38.83,39.17,38.7,39,2437843,0
2012-04-04,38.84,38.99,38.28,38.54,1368047,0
2012-04-05,38.51,38.91,38.39,38.89,1047421,0
2012-04-09,38.53,39.07,38.39,39,2758571,0
2012-04-10,38.93,39.07,38.75,39,3428546,0
2012-04-11,39.29,39.57,39.26,39.44,3415650,0
2012-04-12,39.65,39.81,39.35,39.69,2673655,0
2012-04-13,39.5,40.75,39.41,40.67,5390802,0
2012-04-16,40.93,40.99,40,40.58,2355187,0
2012-04-17,40.81,42.07,40.67,41.89,2855315,0
2012-04-18,41.68,42.88,41.51,42.71,3407091,0
2012-04-19,42.68,43.05,41.8,41.95,2696213,0
2012-04-20,41.86,42.26,41.69,41.97,2421351,0
2012-04-23,41.68,42.44,41.18,42.32,1982301,0
2012-04-24,42.26,42.35,41.24,41.26,3081393,0
2012-04-25,41.44,41.86,41.31,41.75,1517201,0
2012-04-26,41.77,42.33,41.56,42.03,3251602,0
2012-04-27,40.35,42.24,40.35,41.7,4487716,0
2012-04-30,41.66,41.69,41.02,41.11,2188364,0
2012-05-01,41.1,41.98,41,41.37,2355551,0
2012-05-02,41.2,41.52,41.06,41.39,1130301,0
2012-05-03,41.47,41.55,41.07,41.33,1512702,0
2012-05-04,41.01,41.16,40.57,40.72,1179010,0
2012-05-07,40.51,41.08,40.49,40.84,1245695,0
2012-05-08,40.54,40.96,40.2,40.69,1729828,0
2012-05-09,40.44,40.73,39.95,40.5,1546138,0
2012-05-10,40.64,40.94,40.08,40.16,1398976,0
2012-05-11,40.15,40.6,40.09,40.31,1280297,0
2012-05-14,40,40.2,39.68,39.76,1604966,0
2012-05-15,39.85,40.15,39.64,39.79,1476416,0
2012-05-16,40.02,40.45,39.93,40.14,2404473,0
2012-05-17,40.12,40.63,39.57,39.6,1667584,0
2012-05-18,39.6,39.68,38.48,38.62,2599410,0
2012-05-21,38.62,39.67,38.54,39.58,1805514,0
2012-05-22,39.63,39.73,39.16,39.42,1319226,0
2012-05-23,39.22,39.94,38.95,39.93,1220192,0
2012-05-24,39.93,39.95,38.89,39.24,1232871,0
2012-05-25,39.45,39.84,39.25,39.8,1221733,0
2012-05-29,40.01,40.07,39.55,39.92,1079070,0
2012-05-30,39.67,39.7,38.44,38.62,2599088,0
2012-05-31,38.63,38.71,37.61,38.23,3212611,0
2012-06-01,37.77,37.89,37.48,37.73,1606906,0
2012-06-04,37.79,38.13,37.57,37.77,1544597,0
2012-06-05,37.58,38.38,37.43,38.33,1401844,0
2012-06-06,38.66,39.19,38.66,38.99,1104922,0
2012-06-07,39.45,39.71,39.32,39.4,1802712,0
2012-06-08,39.38,39.91,39.14,39.81,1664491,0
2012-06-11,39.97,40.15,39.49,39.6,1297618,0
2012-06-12,39.6,40.36,39.32,40.3,2180327,0
2012-06-13,40.16,41.48,40.02,41.16,2879524,0
2012-06-14,41.22,42.27,40.95,42.01,2562993,0
2012-06-15,42.18,42.62,42.04,42.33,1973806,0
2012-06-18,42.22,43.91,42.13,43.58,2526346,0
2012-06-19,43.75,44,43.23,43.44,1513324,0
2012-06-20,43.43,43.81,43.23,43.55,1235985,0
2012-06-21,43.67,43.84,42.69,42.82,1423484,0
2012-06-22,42.83,43.43,42.74,43.21,1730969,0
2012-06-25,42.91,43.08,42.21,42.62,1092065,0
2012-06-26,42.84,43.91,42.84,43.76,2823263,0
2012-06-27,43.9,43.98,43.22,43.62,3154024,0
2012-06-28,43.48,43.53,42.13,42.52,3664180,0
2012-06-29,43.13,43.65,42.74,43.57,2408992,0
2012-07-02,43.29,43.87,43.09,43.38,1811701,0
2012-07-03,43.45,44.35,43.34,44.294,874232,0
2012-07-05,44.22,45.1,44.12,44.99,2062403,0
2012-07-06,44.66,44.81,43.47,43.81,2656366,0
2012-07-09,43.82,43.95,43.14,43.43,3679559,0
2012-07-10,43.86,44.04,42.87,43.08,3998073,0
2012-07-11,43.23,43.39,42.75,42.94,1970203,0
2012-07-12,42.6,42.8,41.85,42.53,3170884,0
2012-07-13,42.54,43.26,42.54,43.17,784737,0
2012-07-16,42.95,43.65,42.82,43.25,1332700,0
2012-07-17,43.37,43.64,42.89,43.56,1263644,0
2012-07-18,43.36,44.13,43.36,43.81,1786104,0
2012-07-19,43.92,44.2,43.83,44,1669836,0
2012-07-20,43.99,43.99,43.14,43.19,2976398,0
2012-07-23,42.08,42.28,40.99,42.14,3479925,0
2012-07-24,42.07,42.1,41.28,41.78,3631271,0
2012-07-25,41.83,42.16,41.34,41.44,3334861,0
2012-07-26,42.15,43.07,42.01,42.63,3847005,0
2012-07-27,42.94,45.91,42.34,45.42,4439481,0
2012-07-30,45.52,46.13,45.3,45.51,2269136,0
2012-07-31,45.18,45.29,44.25,44.42,2909600,0
2012-08-01,44.69,45.55,44.29,45,2412363,0
2012-08-02,44.62,45.2,44.3,45.11,2259329,0
2012-08-03,45.74,46.035,45.49,45.65,1590511,0
2012-08-06,45.83,46.15,45.73,45.87,1109104,0
2012-08-07,45.98,46.16,45.75,45.84,1330102,0
2012-08-08,45.83,46.58,45.79,46.5,1456985,0
2012-08-09,46.35,46.77,46.29,46.6,1207523,0
2012-08-10,45.54,46.82,45.32,46.76,1726490,0
2012-08-13,46.65,47.78,46.6,47.49,3418807,0
2012-08-14,47.56,47.67,46.865,46.97,1792467,0
2012-08-15,46.73,47.76,46.52,47.69,2134311,0
2012-08-16,47.79,48.03,47.56,47.76,2310932,0
2012-08-17,47.91,48.48,47.59,48.16,2051157,0
2012-08-20,48.16,48.34,47.53,47.73,1648142,0
2012-08-21,47.75,48.08,47.42,47.49,1912581,0
2012-08-22,47.48,48,47.39,47.85,1580672,0
2012-08-23,47.78,48.04,47.41,47.54,1199991,0
2012-08-24,47.4,47.61,47.06,47.5,2242016,0
2012-08-27,47.71,47.82,47.04,47.22,1889005,0
2012-08-28,47.4,47.51,46.568,47.26,3408408,0
2012-08-29,47.35,47.49,46.95,47.43,1198410,0
2012-08-30,47.22,47.5,46.9,47.2,795918,0
2012-08-31,47.5,47.89,46.92,47.68,983446,0
2012-09-04,47.7,48.25,47.69,48.1,1444893,0
2012-09-05,47.95,48.29,47.69,48.29,1872281,0
2012-09-06,48.55,49.4,48.55,49.01,1796737,0
2012-09-07,49.13,49.32,48.85,48.93,1269884,0
2012-09-10,48.74,48.88,47.84,47.9,1610649,0
2012-09-11,47.87,48.63,47.125,47.25,2297929,0
2012-09-12,47.49,47.77,47.1,47.42,1508716,0
2012-09-13,47.55,48.55,47.3,48.005,2233192,0
2012-09-14,48.09,48.23,47.485,47.78,1809732,0
2012-09-17,47.66,47.78,46.84,47,1822900,0
2012-09-18,47.04,47.11,46.74,46.84,4801037,0
2012-09-19,47.02,47.39,46.82,47.25,2089052,0
2012-09-20,47.2,47.375,46.97,47.29,1052543,0
2012-09-21,47.37,48.01,47.37,47.6,2107500,0
2012-09-24,47.38,47.69,47.22,47.38,1039674,0
2012-09-25,47.57,48.05,47.273,47.82,2133940,0
2012-09-26,47.65,47.87,47.26,47.8,1967319,0
2012-09-27,47.97,48.76,47.85,48.6,1907819,0
2012-09-28,48.28,48.84,48,48.69,1545560,0
2012-10-01,49,49.16,48.5,48.795,1485879,0
2012-10-02,49,49,48.47,48.52,3956258,0
2012-10-03,48.55,49.53,48.51,49.48,1052561,0
2012-10-04,49.41,50.12,48.75,49.5,2099344,0
2012-10-05,49.66,50.15,49.09,49.21,1033316,0
2012-10-08,49.06,49.06,48.23,48.39,1188485,0
2012-10-09,48.32,48.74,47.49,47.58,1173858,0
2012-10-10,47.67,48.05,47.53,47.67,1711480,0
2012-10-11,48.03,48.39,47.89,47.9,1031937,0
2012-10-12,47.83,48.18,47.79,48.03,1310862,0
2012-10-15,48.07,48.53,48.04,48.26,1306022,0
2012-10-16,48.3,48.77,48.11,48.6,1414179,0
2012-10-17,48.37,49.07,48.24,48.97,1452991,0
2012-10-18,48.9,49.07,48.3,48.7,1398086,0
2012-10-19,48.69,48.83,47.369,47.371,1677619,0
2012-10-22,47.23,47.42,47.03,47.31,1537833,0
2012-10-23,47.03,47.7,46.43,47.38,1117999,0
2012-10-24,47.69,47.69,46.67,46.69,1265706,0
2012-10-25,47.12,47.44,46.36,46.6,3642784,0
2012-10-26,37.97,40.33,37.26,39.39,23559375,0
2012-10-31,39.39,39.62,36.35,37.07,10502200,0
2012-11-01,37.22,43.14,36.83,41.15,16706480,0
2012-11-02,41.15,41.24,39.57,39.67,4162807,0
2012-11-05,39.75,40.47,39.01,40.14,2557693,0
2012-11-06,40.45,40.77,40.09,40.49,1962807,0
2012-11-07,40.06,40.57,39.81,40.42,2323455,0
2012-11-08,40.3,43.55,40.17,41.75,7963968,0
2012-11-09,41.61,42.37,41.05,41.48,3331709,0
2012-11-12,41.71,43.25,41.54,42.97,2449301,0
2012-11-13,42.71,43.49,42.29,42.29,4607283,0
2012-11-14,42.52,42.56,41.9,41.93,2206658,0
2012-11-15,41.82,42.37,41.35,41.61,4091132,0
2012-11-16,41.65,41.75,40.74,40.92,4620500,0
2012-11-19,41.24,41.44,40.58,40.61,3760446,0
2012-11-20,40.7,41.27,40.25,40.46,2595812,0
2012-11-21,40.62,41.6,40.53,40.87,4300360,0
2012-11-23,41,41.39,40.8,40.87,1165921,0
2012-11-26,40.16,40.31,39.43,39.69,3766969,0
2012-11-27,39.49,40.11,38.45,39.87,3830194,0
2012-11-28,39.49,40.94,39.18,40.05,4975382,0
2012-11-29,40.28,40.43,39.26,39.34,3315141,0
2012-11-30,33.25,34.75,32.81,34.15,45123766,0
2012-12-03,34.76,36.74,34.68,35.88,15085291,0
2012-12-04,35.93,36.24,35.32,35.602,6934005,0
2012-12-05,35.71,35.96,35.21,35.47,4810969,0
2012-12-06,35.96,36.98,35.76,36.56,8124300,0
2012-12-07,36.78,36.78,35.84,36.28,5595578,0
2012-12-10,36.26,37.25,35.98,36.99,3041559,0
2012-12-11,37.15,37.62,36.26,36.94,4638185,0
2012-12-12,37.13,37.36,36.6,36.8,3261452,0
2012-12-13,36.88,37.11,35.66,35.88,4061918,0
2012-12-14,35.93,36.76,35.81,35.9,3304458,0
2012-12-17,36.06,36.54,35.88,36.24,3234021,0
2012-12-18,36.25,37.27,36.25,36.931,3051315,0
2012-12-19,37.5,38.53,37.27,38.3,7314060,0
2012-12-20,38.47,38.76,37.47,37.89,4651929,0
2012-12-21,37.35,38.09,36.46,38.04,8679562,0
2012-12-24,37.77,38.17,37.49,38.02,1027434,0
2012-12-26,37.96,38.39,37.66,37.8,1761413,0
2012-12-27,37.76,38.25,37.53,38.12,2284151,0
2012-12-28,37.94,38.49,37.53,38,1907379,0
2012-12-31,38.01,39.02,37.87,38.82,2720582,0
2013-01-02,39.35,39.87,39.2,39.85,3197890,0
2013-01-03,39.82,40.17,39.6,40.03,2608322,0
2013-01-04,39.94,40.08,39.44,40.04,3864034,0
2013-01-07,39.91,40.1,39.59,40.06,2949976,0
2013-01-08,40,40,39.45,39.89,2926727,0
2013-01-09,39.87,40.06,39.48,39.56,4099266,0
2013-01-10,39.87,39.9,38.8,38.87,4247012,0
2013-01-11,38.7,38.8,37.55,38,8108324,0
2013-01-14,37.9,38.63,37.57,38.38,4501735,0
2013-01-15,38.16,39.36,38.02,39.36,2743479,0
2013-01-16,39.3,39.377,38.76,39.25,2130446,0
2013-01-17,39.29,39.855,39.25,39.41,2693108,0
2013-01-18,39.49,39.75,39.3,39.55,1888257,0
2013-01-22,39.39,39.7,39.07,39.7,1827795,0
2013-01-23,39.75,40.04,39.64,39.87,1921859,0
2013-01-24,39.84,40.33,39.53,39.99,4242526,0
2013-01-25,40.98,43.37,40.63,42.96,8780835,0
2013-01-28,42.83,43.275,42.62,42.88,2433349,0
2013-01-29,42.88,43.24,42.34,42.8,3688932,0
2013-01-30,42.96,43.48,42.51,43.17,2131947,0
2013-01-31,43.23,43.62,42.9,43.41,2937228,0
2013-02-01,43.6,44.56,43.04,44.34,3447509,0
2013-02-04,44.1,44.83,44.005,44.61,4660731,0
2013-02-05,44.83,45.33,44.64,45.09,3671830,0
2013-02-06,44.94,45.595,44.79,44.93,3382622,0
2013-02-07,44.87,45.14,44.61,44.98,2438509,0
2013-02-08,45.09,45.55,44.99,45.39,2283318,0
2013-02-11,45.33,45.82,45.06,45.66,2530148,0
2013-02-12,45.72,45.91,45.27,45.53,2058576,0
2013-02-13,45.59,45.86,45.48,45.58,2454900,0
2013-02-14,45.56,45.81,45.38,45.67,1775999,0
2013-02-15,45.87,46.7,45.84,46.14,3076199,0
2013-02-19,46.14,46.42,45.91,46.22,2414696,0
2013-02-20,46.18,46.58,45.48,45.62,2836654,0
2013-02-21,45.64,45.82,44.99,45.3,1770337,0
2013-02-22,45.72,46.1,45.51,45.8,1774636,0
2013-02-25,45.84,46.063,44.87,44.88,1781805,0
2013-02-26,45.08,45.38,44.58,44.78,2013292,0
2013-02-27,43.96,45.72,43.94,45.32,2522003,0
2013-02-28,45.35,46.105,45.19,45.81,3776848,0
2013-03-01,45.97,46.37,45.55,46.17,2479610,0
2013-03-04,46.16,46.55,45.755,46.41,2255700,0
2013-03-05,46.52,46.69,46.04,46.58,2116538,0
2013-03-06,46.79,47.41,46.48,46.63,1781546,0
2013-03-07,46.77,46.9,45.98,46.41,2725696,0
2013-03-08,46.69,46.994,46.02,46.78,2012316,0
2013-03-11,46.74,47.18,46.48,46.85,1195396,0
2013-03-12,46.79,46.91,46.08,46.41,1667745,0
2013-03-13,46.58,46.75,46.23,46.3,1821700,0
2013-03-14,46.33,46.49,45.72,45.76,1951179,0
2013-03-15,45.56,45.88,45.41,45.65,3093473,0
2013-03-18,45.52,45.52,45.08,45.23,1562315,0
2013-03-19,45.41,45.9,44.95,45.34,1895318,0
2013-03-20,45.63,46.26,45.49,45.98,1533548,0
2013-03-21,45.52,45.93,45.46,45.62,1258553,0
2013-03-22,45.83,46.92,45.7,46.36,3207914,0
2013-03-25,46.46,46.57,45.97,46.32,1239405,0
2013-03-26,46.43,46.9,46.25,46.77,1630630,0
2013-03-27,46.46,47.2,46.16,47.12,1769176,0
2013-03-28,47.02,47.5,46.89,47.27,3277223,0
2013-04-01,47.24,47.73,47.15,47.29,1519695,0
2013-04-02,47.36,47.65,46.79,46.9,1867084,0
2013-04-03,46.82,47,46.43,46.46,1886779,0
2013-04-04,46.57,46.8,46.27,46.64,1947750,0
2013-04-05,46.12,46.46,45.65,45.95,1899784,0
2013-04-08,45.94,46.405,45.57,46.15,1713911,0
2013-04-09,46.39,46.49,45.23,45.5,2485102,0
2013-04-10,45.67,46.48,45.67,46.41,1972796,0
2013-04-11,46.42,47.08,46.3,46.5,2616403,0
2013-04-12,46.4,46.82,45.92,46.73,2451325,0
2013-04-15,46.36,46.74,45.84,45.91,1474107,0
2013-04-16,46.24,46.48,45.94,46,1177338,0
2013-04-17,45.69,45.92,44.97,45.54,1193593,0
2013-04-18,45.67,45.69,44.97,45.33,1522331,0
2013-04-19,45.35,45.35,44.561,44.71,1489219,0
2013-04-22,44.87,45.08,44.28,44.39,1426375,0
2013-04-23,44.69,44.8,43.97,44.53,1768420,0
2013-04-24,44.63,45.629,44.6,45.37,2098319,0
2013-04-25,45.5,46.21,45.34,46.1,2630756,0
2013-04-26,46.25,46.5,43.305,44.771,5687302,0
2013-04-29,44.61,45.37,44.19,45.24,2715665,0
2013-04-30,45.07,46.34,45.07,46.07,2731482,0
2013-05-01,46.11,46.64,46.03,46.26,2271116,0
2013-05-02,46.15,47.09,46.15,46.76,1669183,0
2013-05-03,47.03,47.62,47.03,47.35,1384209,0
2013-05-06,47.5,47.74,47.33,47.61,1027195,0
2013-05-07,47.67,48.33,47.64,48.25,1242543,0
2013-05-08,48.1,49.01,48.03,48.85,1470092,0
2013-05-09,48.81,49.06,48.49,48.69,1112229,0
2013-05-10,48.74,49.2,48.63,48.96,1179605,0
2013-05-13,48.92,49.18,48.67,48.93,703040,0
2013-05-14,49.01,49.47,48.8,48.97,1666425,0
2013-05-15,48.75,49.62,48.75,49.27,1206854,0
2013-05-16,49.27,49.53,48.81,48.88,1393215,0
2013-05-17,48.96,49.16,48.46,48.7,1470382,0
2013-05-20,48.7,48.98,48.393,48.44,886596,0
2013-05-21,48.4,48.89,48.36,48.36,844885,0
2013-05-22,48.52,48.57,47.5,47.77,1479792,0
2013-05-23,47.7,47.83,47.08,47.51,1420809,0
2013-05-24,47.39,47.73,47.05,47.4,1309724,0
2013-05-28,47.78,48.16,47.22,47.31,998228,0
2013-05-29,47.07,47.145,46.28,46.39,1763918,0
2013-05-30,46.45,47.39,46.39,47.09,1140384,0
2013-05-31,46.96,47.65,46.74,47.04,1918288,0
2013-06-03,47.14,47.175,46.4,46.7,1860521,0
2013-06-04,46.58,46.77,45.86,45.86,1654553,0
2013-06-05,45.71,46.29,45.51,45.55,1173153,0
2013-06-06,45.38,45.648,44.78,45.46,1666629,0
2013-06-07,45.83,46.32,45.51,46.2,1412314,0
2013-06-10,46.25,46.27,45.695,45.74,1156902,0
2013-06-11,45.38,46.19,45.22,45.69,1225191,0
2013-06-12,45.97,46.07,45.1,45.26,1362763,0
2013-06-13,45.24,45.77,45.01,45.38,1591523,0
2013-06-14,45.42,45.59,44.97,45.03,1547137,0
2013-06-17,45.2,45.81,45,45.17,1479762,0
2013-06-18,45.28,45.63,44.96,45,2053464,0
2013-06-19,45.12,45.49,44.92,44.95,2025063,0
2013-06-20,44.76,44.88,43.68,43.75,1888502,0
2013-06-21,44,44.2,43.39,44.19,2309447,0
2013-06-24,43.97,44.05,43.28,43.59,2109010,0
2013-06-25,43.99,44.87,43.74,44.67,2386937,0
2013-06-26,44.96,45.1,44.42,44.42,2326036,0
2013-06-27,44.72,44.934,44.63,44.67,1020494,0
2013-06-28,44.61,44.8,43.985,44.66,3037224,0
2013-07-01,45.01,45.5,44.87,44.91,1324896,0
2013-07-02,44.77,45.5,44.74,44.92,1428726,0
2013-07-03,44.55,45.26,44.38,45,632721,0
2013-07-05,45.19,45.57,44.99,45.47,577368,0
2013-07-08,45.58,45.8,45.21,45.27,1211153,0
2013-07-09,45.44,45.66,45.23,45.29,1080038,0
2013-07-10,45.33,45.66,45.23,45.66,1355612,0
2013-07-11,46.18,46.24,45.42,46.1,1345593,0
2013-07-12,45.9,46.32,45.85,46.04,1373003,0
2013-07-15,46.04,46.17,45.74,45.9,817315,0
2013-07-16,45.91,45.97,45.37,45.46,1677958,0
2013-07-17,45.77,45.97,45.45,45.71,1841609,0
2013-07-18,45.71,46.12,45.63,45.88,1055466,0
2013-07-19,45.79,46,45.55,45.74,1162025,0
2013-07-22,45.99,45.99,45.52,45.65,750536,0
2013-07-23,45.8,45.88,45.29,45.31,673449,0
2013-07-24,45.45,45.65,45.04,45.34,655743,0
2013-07-25,45.37,46.01,45.17,45.93,1296087,0
2013-07-26,46.7,48.84,46.5,47.32,4259825,0
2013-07-29,47.49,47.94,47.18,47.36,1493691,0
2013-07-30,47.46,47.93,47.4,47.57,1342350,0
2013-07-31,47.63,47.99,47.38,47.84,1446044,0
2013-08-01,48.01,48.53,47.87,48.38,2061585,0
2013-08-02,48.07,48.67,48,48.42,1378265,0
2013-08-05,48.25,48.67,48.11,48.64,697659,0
2013-08-06,48.53,48.7,48.24,48.55,1398752,0
2013-08-07,48.4,48.5,47.99,48.3,1231572,0
2013-08-08,48.46,48.65,48.17,48.3,1287895,0
2013-08-09,48.21,48.825,48.21,48.76,1070980,0
2013-08-12,48.51,49.15,48.42,49.14,1183371,0
2013-08-13,49.09,49.52,48.73,49.32,2375990,0
2013-08-14,49.33,49.56,49.09,49.25,1105662,0
2013-08-15,48.84,49.06,48.48,48.7,1847407,0
2013-08-16,48.64,49.03,48.47,48.72,1151803,0
2013-08-19,48.61,49.04,48.47,48.59,1131839,0
2013-08-20,48.69,49,48.49,48.9,681308,0
2013-08-21,48.78,49.01,48.57,48.62,1026255,0
2013-08-22,48.68,49.37,48.645,49.17,1163009,0
2013-08-23,49.4,49.84,49.27,49.5,964829,0
2013-08-26,49.56,50.109,49.53,49.93,1520410,0
2013-08-27,49.55,49.55,48.75,48.75,2292850,0
2013-08-28,48.77,49.1,48.3,48.46,1570856,0
2013-08-29,48.46,48.93,48.31,48.38,1152546,0
2013-08-30,48.34,48.52,47.95,47.99,1420252,0
2013-09-03,48.54,48.98,48.36,48.56,2178776,0
2013-09-04,48.52,48.91,48.17,48.77,1113814,0
2013-09-05,48.72,49.13,48.6,48.83,566710,0
2013-09-06,48.91,49.555,48.55,49.31,992965,0
2013-09-09,49.38,49.91,49.35,49.5,771305,0
2013-09-10,49.65,49.99,49.65,49.9,1396900,0
2013-09-11,49.78,50.14,49.67,49.91,835979,0
2013-09-12,49.92,50.075,49.769,49.88,793067,0
2013-09-13,49.83,50.1,49.57,49.85,711256,0
2013-09-16,50.26,50.4,49.81,49.89,1274626,0
2013-09-17,49.91,50.5,49.8,50.44,724796,0
2013-09-18,50.54,51.38,50.27,51.3,1457317,0
2013-09-19,51.4,52.095,51.3,51.9,1196507,0
2013-09-20,51.94,52.13,51.24,51.7,4777462,0
2013-09-23,51.69,51.7,50.66,51.17,1505652,0
2013-09-24,51.28,51.94,51.13,51.62,1201189,0
2013-09-25,51.75,51.88,51.24,51.24,954900,0
2013-09-26,51.35,52.04,51.26,51.73,1081800,0
2013-09-27,51.51,51.66,50.98,51.18,700800,0
2013-09-30,50.72,51.38,50.59,50.89,1039900,0
2013-10-01,50.67,51.53,50.51,51.23,894700,0
2013-10-02,51.05,51.7,50.88,51.62,1275900,0
2013-10-03,51.47,51.79,50.63,51.18,1165100,0
2013-10-04,51.1,51.85,51.1,51.61,580600,0
2013-10-07,51.25,51.42,50.81,50.84,794200,0
2013-10-08,50.59,50.87,49.44,49.68,1132142,0
2013-10-09,49.87,49.94,49.16,49.69,1178100,0
2013-10-10,50.2,51.15,49.98,51.15,961900,0
2013-10-11,50.88,51.34,50.68,51.31,574600,0
2013-10-14,51.09,51.85,50.86,51.69,946600,0
2013-10-15,51.6,51.88,51.29,51.64,1009100,0
2013-10-16,51.85,52.39,51.79,52.08,999100,0
2013-10-17,51.81,52.17,51.59,52.1,632200,0
2013-10-18,52.23,53.19,52.11,53.08,938900,0
2013-10-21,53.17,53.5,52.79,53,1509756,0
2013-10-22,53.07,53.4,52.74,53.27,742700,0
2013-10-23,53.06,53.45,52.53,53.12,752078,0
2013-10-24,52.92,53.2,52.32,53.09,1819600,0
2013-10-25,53.51,55,53,53.76,1505672,0
2013-10-28,53.63,54.21,53.52,53.56,1100600,0
2013-10-29,53.6,54.12,52.73,54,2225100,0
2013-10-30,54.08,54.57,54.05,54.21,2004900,0
2013-10-31,54.21,54.57,53.83,54.28,1397138,0
2013-11-01,54.38,54.79,53.87,54.19,1310800,0
2013-11-04,54.44,54.57,54.02,54.37,1024800,0
2013-11-05,53.94,54.6,53.92,54.3,1069400,0
2013-11-06,54.52,54.63,54.26,54.31,995900,0
2013-11-07,54.41,54.59,53.23,53.29,843700,0
2013-11-08,53.35,54.48,53.35,54.15,1151300,0
2013-11-11,54.26,54.67,54.02,54.3,743700,0
2013-11-12,54.04,54.81,53.96,54.73,782000,0
2013-11-13,54.37,55.1,54.08,55.1,709500,0
2013-11-14,54.99,55.94,54.79,55.81,1690800,0
2013-11-15,55.78,56.09,55.6,55.65,906800,0
2013-11-18,55.87,56.17,55.43,55.49,619444,0
2013-11-19,55.42,55.98,55.09,55.49,1025800,0
2013-11-20,55.73,55.95,55.15,55.28,1577200,0
2013-11-21,55.31,56.12,55.31,55.94,1102400,0
2013-11-22,56.14,56.73,56,56.72,1073600,0
2013-11-25,57,57.03,56.06,56.45,854700,0
2013-11-26,56.57,56.99,56.42,56.58,1144073,0
2013-11-27,56.57,56.95,56.54,56.7,612800,0
2013-11-29,56.68,57.3,56.65,56.86,652292,0
2013-12-02,57.06,57.33,56.86,57.17,1007300,0
2013-12-03,56.9,57.36,56.54,56.66,1498821,0
2013-12-04,56.42,57.15,56.24,56.83,998900,0
2013-12-05,56.72,57,56.37,56.89,854400,0
2013-12-06,57.48,57.91,56.79,57.2,760125,0
2013-12-09,57.1,57.31,56.59,56.77,870862,0
2013-12-10,56.76,57.61,56.76,57.35,1239017,0
2013-12-11,57.32,57.32,56.18,56.29,1466100,0
2013-12-12,56.15,56.83,55.72,56.44,2103300,0
2013-12-13,56.66,57.545,56.56,57.05,1286610,0
2013-12-16,57.44,57.89,56.99,57.76,1232100,0
2013-12-17,57.84,57.98,57.51,57.79,1004200,0
2013-12-18,57.67,58.33,57.25,58.32,1669900,0
2013-12-19,58.19,58.6,57.91,58.13,1597600,0
2013-12-20,58.37,59.4,58.09,59.27,5554639,0
2013-12-23,59.51,59.66,59.06,59.47,1623310,0
2013-12-24,59.47,59.47,59.09,59.27,398540,0
2013-12-26,59.32,59.89,59.245,59.68,597933,0
2013-12-27,59.71,59.79,59.39,59.45,579800,0
2013-12-30,59.28,59.4,58.92,59.16,866300,0
2013-12-31,59.36,59.85,59.33,59.78,769800,0
2014-01-02,59.74,60.16,59.41,60.02,1871867,0
2014-01-03,60.09,60.51,59.68,59.84,2203587,0
2014-01-06,60,60.12,59.29,59.46,1144400,0
2014-01-07,59.49,61.33,59.48,61.14,1696360,0
2014-01-08,60.36,61.29,60.355,61.24,1476859,0
2014-01-09,61.5,61.93,60.79,60.98,2238023,0
2014-01-10,60.97,61.5,60.97,61.46,1383000,0
2014-01-13,61.55,61.795,60.17,60.33,1100311,0
2014-01-14,60.64,61.53,60.48,61.53,803700,0
2014-01-15,61.71,62.65,61.57,62.61,1194000,0
2014-01-16,62.81,62.96,61.56,61.62,4449500,0
2014-01-17,61.5,61.96,61.01,61.89,1265777,0
2014-01-21,62.52,62.61,61.59,61.96,724100,0
2014-01-22,61.97,62.21,61.54,62.21,718400,0
2014-01-23,62.09,62.48,61.75,62.47,829200,0
2014-01-24,61.9,61.95,60.37,60.37,1110300,0
2014-01-27,60.42,60.64,59.3,59.38,1816400,0
2014-01-28,59.34,60.09,59.32,59.6,1736400,0
2014-01-29,59.17,59.65,58.67,59.01,1032000,0
2014-01-30,59.45,59.84,59.36,59.44,1031000,0
2014-01-31,58.83,59.405,58.47,58.75,2604624,0
2014-02-03,58.4,58.73,56.21,56.28,2719849,0
2014-02-04,56.67,56.99,55.43,56.1,6082471,0
2014-02-05,56.27,56.8,55.49,55.52,4026937,0
2014-02-06,56,56.49,55.38,55.42,6766077,0
2014-02-07,53.01,53.14,50.49,52.68,6534314,0
2014-02-10,52.76,53.87,52.68,53.87,2460349,0
2014-02-11,53.65,54.07,53.34,53.96,1940142,0
2014-02-12,54.08,54.23,53.83,54.08,2310081,0
2014-02-13,51.41,54.57,51.41,54.42,1190240,0
2014-02-14,54.42,54.79,53.95,54.52,1721328,0
2014-02-18,54.45,55.52,54.32,55.51,2045560,0
2014-02-19,55.31,55.92,55.14,55.24,1697753,0
2014-02-20,55.3,55.75,54.84,55.7,1374394,0
2014-02-21,55.82,55.99,54.98,54.99,2473922,0
2014-02-24,53.9,55.61,53.9,54.72,1089779,0
2014-02-25,54.87,55.25,54.77,55.04,1932950,0
2014-02-26,55.24,55.48,54.75,55.03,845610,0
2014-02-27,54.76,55.5,54.53,55.23,1430084,0
2014-02-28,55.07,55.63,54.7,55.11,1505395,0
2014-03-03,54.71,55.285,54.655,55.19,1131627,0
2014-03-04,55.79,56.23,55.65,56.22,1202056,0
2014-03-05,56.08,56.66,55.78,56.22,2245858,0
2014-03-06,56.48,56.55,56.05,56.17,811693,0
2014-03-07,56.17,56.408,55.655,55.88,777315,0
2014-03-10,55.83,55.93,55,55.15,897062,0
2014-03-11,55.2,55.57,54.53,54.71,1474220,0
2014-03-12,54.56,54.9,54.38,54.6,783080,0
2014-03-13,54.82,54.97,54.1,54.35,1230287,0
2014-03-14,54.38,55.2,54.38,54.85,1293809,0
2014-03-17,51.82,52,48.55,51.68,10815307,0
2014-03-18,51.68,52.73,51.6,52.41,2254206,0
2014-03-19,52.54,53.22,52.32,52.7,1796895,0
2014-03-20,52.7,52.83,52.18,52.41,1387638,0
2014-03-21,52.9,52.96,52.42,52.78,2482383,0
2014-03-24,52.81,52.9,51.92,52.22,882766,0
2014-03-25,52.34,52.9,52.12,52.49,1148543,0
2014-03-26,52.65,53.58,52.49,53.26,1664400,0
2014-03-27,53.31,53.54,52.78,53.32,1385155,0
2014-03-28,53.36,53.99,53.11,53.49,1450034,0
2014-03-31,53.6,54.215,53.565,53.91,1316336,0
2014-04-01,54.08,54.47,53.84,53.95,2517561,0
2014-04-02,54.36,54.36,52.7,52.83,1748361,0
2014-04-03,52.99,53.16,51.57,51.59,1646741,0
2014-04-04,51.97,52.24,50.565,50.73,1985554,0
2014-04-07,50.74,51.31,50.22,50.46,1846596,0
2014-04-08,50.5,51.09,50.3,50.68,2808224,0
2014-04-09,50.9,51.48,50.83,51.25,1448146,0
2014-04-10,51.25,51.492,50.18,50.18,1697510,0
2014-04-11,50.08,50.43,48.96,49.03,2414180,0
2014-04-14,49.43,49.99,48.9,49.18,1211393,0
2014-04-15,49.45,49.87,48.53,49.73,1644666,0
2014-04-16,50,50.9,49.56,50.58,1632211,0
2014-04-17,50.65,50.945,50.23,50.66,944607,0
2014-04-21,50.83,51.05,50.28,50.58,1088268,0
2014-04-22,50.51,51.39,50.51,50.84,1007457,0
2014-04-23,50.82,50.94,49.8,50.03,1702660,0
2014-04-24,50.13,50.43,48.99,49.25,2614801,0
2014-04-25,48.94,49.09,47.11,47.15,2978866,0
2014-04-28,47.7,47.9,46.45,47.01,2338645,0
2014-04-29,47.11,47.42,46.87,47.04,2465779,0
2014-04-30,46.78,47.47,46.45,47.18,2241022,0
2014-05-01,47.32,48.97,46.92,47.605,1919860,0
2014-05-02,47.05,48.55,46.95,48.42,2169851,0
2014-05-05,48.1,48.38,47.67,48.03,1681571,0
2014-05-06,47.77,48.103,47.5,47.52,1355562,0
2014-05-07,47.66,48.85,46.54,47.55,1414071,0
2014-05-08,47.53,48.43,47.26,47.7,1126742,0
2014-05-09,47.78,48.06,47.26,47.93,1030720,0
2014-05-12,48.06,49.16,48,48.87,1017758,0
2014-05-13,48.83,49.59,48.73,49.13,1688965,0
2014-05-14,49.08,49.23,48.725,48.86,1356647,0
2014-05-15,48.86,48.86,47.76,48.43,1318526,0
2014-05-16,48.37,48.58,47.84,48.26,1833955,0
2014-05-19,48.3,48.9,48.1,48.89,804408,0
2014-05-20,48.96,49.1,48.41,48.58,895157,0
2014-05-21,48.76,49.32,48.6,49.19,952628,0
2014-05-22,49.19,49.71,49.18,49.26,802426,0
2014-05-23,49.26,49.96,49.23,49.92,883313,0
2014-05-27,50,50.06,49.27,49.92,1645626,0
2014-05-28,49.92,50.22,49.64,50.01,1054356,0
2014-05-29,50.24,50.59,50.01,50.34,1306385,0
2014-05-30,50.35,50.43,49.79,50.08,979017,0
2014-06-02,50.07,50.08,49.64,49.97,928485,0
2014-06-03,49.73,50.53,49.73,50.33,1325500,0
2014-06-04,50.08,50.3,49.85,50.12,851177,0
2014-06-05,50.27,50.81,50.04,50.68,756540,0
2014-06-06,50.92,51.29,50.79,51.05,726050,0
2014-06-09,51.07,51.35,50.82,51.27,901201,0
2014-06-10,51.07,51.3,50.81,51.11,751752,0
2014-06-11,50.93,51.43,50.73,51.32,797832,0
2014-06-12,51.16,51.32,50.62,50.695,1075487,0
2014-06-13,50.94,51.35,50.67,50.81,619654,0
2014-06-16,50.69,51.15,50.45,51.1,772290,0
2014-06-17,51.14,51.5,51,51.38,719530,0
2014-06-18,51.52,51.63,51.05,51.61,1031776,0
2014-06-19,51.93,51.93,51.29,51.48,907905,0
2014-06-20,51.41,51.45,50.65,50.78,3925314,0
2014-06-23,50.87,51.26,50.62,51.24,765885,0
2014-06-24,51.86,51.95,51.01,51.09,850540,0
2014-06-25,50.81,51.08,50.51,50.92,630403,0
2014-06-26,51.08,51.12,50.43,50.73,564509,0
2014-06-27,49.65,49.87,48.35,48.76,2880850,0
2014-06-30,48.59,49.19,48.37,48.81,1314890,0
2014-07-01,48.8,49.08,48.57,48.67,1114482,0
2014-07-02,48.53,49.53,48.5,49.46,839900,0
2014-07-03,49.5,50.38,49.49,50.2,495232,0
2014-07-07,50.31,50.31,49.54,49.61,732304,0
2014-07-08,49.41,49.6,48.91,49.38,1505366,0
2014-07-09,49.4,49.75,49.27,49.51,887571,0
2014-07-10,48.95,49.79,48.9,49.4,967961,0
2014-07-11,49.34,49.59,49.14,49.26,947050,0
2014-07-14,49.63,50.42,49.63,50.06,1001475,0
2014-07-15,50.15,50.54,49.84,49.87,761277,0
2014-07-16,50.01,50.175,49.53,49.6,750579,0
2014-07-17,49.36,49.79,48.76,48.91,1113765,0
2014-07-18,49.09,49.62,48.95,49.42,563885,0
2014-07-21,49.64,49.64,48.82,49.15,573182,0
2014-07-22,49.43,49.99,49.31,49.58,1053618,0
2014-07-23,49.61,49.775,48.56,48.59,1497321,0
2014-07-24,48.86,49.97,48.62,49.83,2273452,0
2014-07-25,52.5,56.33,51.76,55.59,6441145,0
2014-07-28,55.36,55.37,53.92,53.97,2107964,0
2014-07-29,54.24,54.53,53.78,53.79,1711484,0
2014-07-30,54.02,54.48,53.71,54.33,1462156,0
2014-07-31,53.92,54.715,53.66,54.05,1614631,0
2014-08-01,54.5,54.5,52.74,53.2,1318830,0
2014-08-04,53.53,55.6,53.2,54.55,2452024,0
2014-08-05,54.45,55.11,53.865,54.57,1476970,0
2014-08-06,54.52,55.308,54.22,54.81,1120456,0
2014-08-07,54.75,54.997,54.22,54.45,1013337,0
2014-08-08,54.47,54.88,54.37,54.62,745053,0
2014-08-11,54.89,55.42,54.83,54.86,896874,0
2014-08-12,54.85,55.76,54.735,55.055,1229817,0
2014-08-13,55.11,55.57,55.01,55.42,737010,0
2014-08-14,55.55,55.94,55.3,55.49,837887,0
2014-08-15,55.74,56.32,55.46,55.74,1146466,0
2014-08-18,56.2,56.47,55.9,56.01,730769,0
2014-08-19,56.02,56.3,55.66,55.915,656365,0
2014-08-20,55.73,56.46,55.512,56.33,500081,0
2014-08-21,56.43,57.17,55.764,56.47,1092070,0
2014-08-22,56.67,56.74,55.28,56.3,1370116,0
2014-08-25,56.45,56.99,56.12,56.6,828743,0
2014-08-26,56.52,57.225,56.29,57.17,886496,0
2014-08-27,57,57.31,56.284,56.46,642198,0
2014-08-28,56.23,56.73,55.9,56.47,614764,0
2014-08-29,56.55,57.43,56.55,57.075,827601,0
2014-09-02,57.38,57.57,56.87,57.19,1503154,0
2014-09-03,57.29,57.49,56.63,56.73,1185160,0
2014-09-04,56.79,57.4,56.59,57.045,849274,0
2014-09-05,56.91,57.28,56.84,57.23,697812,0
2014-09-08,57.09,57.43,56.69,56.845,1687238,0
2014-09-09,56.9,56.98,55.91,55.94,1648878,0
2014-09-10,56.07,56.593,55.95,56.46,1854587,0
2014-09-11,56.33,56.72,56.19,56.53,1285513,0
2014-09-12,56.6,56.75,56.07,56.15,764660,0
2014-09-15,56.24,56.74,55.5,55.58,1159676,0
2014-09-16,55.44,55.94,55.11,55.75,981858,0
2014-09-17,55.68,56.24,55.45,55.64,1134546,0
2014-09-18,55.75,56.17,55.46,55.785,1294870,0
2014-09-19,55.73,55.94,54.805,55.84,4414725,0
2014-09-22,55.77,56.25,55.33,55.54,1160327,0
2014-09-23,55.35,55.71,55.22,55.33,751750,0
2014-09-24,55.45,56.4,55.37,56.21,877839,0
2014-09-25,55.9,56.15,55.17,55.285,1176476,0
2014-09-26,55.34,55.69,55.162,55.49,667108,0
2014-09-29,55.03,55.57,54.89,55.21,948448,0
2014-09-30,55.27,55.605,55.06,55.12,804095,0
2014-10-01,55.01,55.11,54.05,54.31,885866,0
2014-10-02,54.49,56.06,54.32,55.52,1483976,0
2014-10-03,55.96,56.4,55.515,56.02,726686,0
2014-10-06,56.31,56.45,55.43,55.83,539147,0
2014-10-07,55.56,55.97,55,55.005,642637,0
2014-10-08,55.11,56.3,54.83,56.13,649742,0
2014-10-09,55.91,56.25,55.15,55.25,572906,0
2014-10-10,55.13,55.71,53.87,53.87,1032463,0
2014-10-13,53.86,54.54,53.04,53.68,1028466,0
2014-10-14,54.49,54.68,53.53,53.63,1168616,0
2014-10-15,53.17,53.66,52.33,53.14,1226387,0
2014-10-16,52.29,54.08,52.1,53.75,987894,0
2014-10-17,54.57,55.06,54,54.24,866418,0
2014-10-20,53.91,55.23,53.33,55.17,599304,0
2014-10-21,55.38,56.74,54.98,56.61,989247,0
2014-10-22,56.7,57.01,55.14,55.19,1080964,0
2014-10-23,55.42,56.42,55.03,56.34,1297590,0
2014-10-24,56.44,59.85,56.43,58.55,1866693,0
2014-10-27,58.37,59.2,58.21,58.64,1036055,0
2014-10-28,58.75,59.28,58.45,59.04,1118668,0
2014-10-29,58.93,59.27,58.33,58.73,762684,0
2014-10-30,58.42,58.98,57.73,58.79,860202,0
2014-10-31,59.46,59.83,59.2,59.76,1313153,0
2014-11-03,59.67,60.18,59.49,59.56,675726,0
2014-11-04,58.85,59.28,58.19,58.79,1308591,0
2014-11-05,59.09,59.35,58.61,59.24,732254,0
2014-11-06,59.36,60.25,59.14,59.81,1395752,0
2014-11-07,59.77,60.03,59.255,59.8,798353,0
2014-11-10,59.71,60.72,59.51,60.47,1330476,0
2014-11-11,60.53,60.59,59.85,59.93,723582,0
2014-11-12,59.59,60.39,59.5,60.36,578489,0
2014-11-13,60.3,60.54,59.775,60.19,508378,0
2014-11-14,59.95,60.81,59.93,60.675,697585,0
2014-11-17,60.68,61.23,60.4,60.655,969464,0
2014-11-18,60.57,61.25,60.47,60.6,1162409,0
2014-11-19,59.89,59.99,59.2,59.375,1107643,0
2014-11-20,59.24,59.98,59.06,59.73,933952,0
2014-11-21,60.35,60.35,59.81,59.9,980830,0
2014-11-24,60.19,60.41,59.92,60.24,800794,0
2014-11-25,60.23,60.29,59.56,59.87,1254262,0
2014-11-26,60,60.25,59.82,60.07,857866,0
2014-11-28,60.34,60.4,59.98,60.1,566415,0
2014-12-01,59.67,60.03,58.7,58.71,898649,0
2014-12-02,59,59,58.24,58.73,1202919,0
2014-12-03,58.46,59.31,58.305,58.65,1036274,0
2014-12-04,58.84,59.3,58.32,59.04,749874,0
2014-12-05,59.14,59.54,58.63,58.82,708769,0
2014-12-08,58.76,59.23,57.4,57.5,1144397,0
2014-12-09,56.86,57.47,56.66,57.38,1323707,0
2014-12-10,57.08,57.64,56.37,56.65,999164,0
2014-12-11,56.82,57.93,56.81,57.49,1185636,0
2014-12-12,57.13,57.65,56.68,56.98,816490,0
2014-12-15,57.32,57.68,56.31,56.49,1115508,0
2014-12-16,56.33,56.92,55.53,55.54,1039387,0
2014-12-17,55.57,56.44,55.42,56.26,925890,0
2014-12-18,57,57.37,56.66,57.3,1555522,0
2014-12-19,57.71,58.56,57.5,58.29,2513162,0
2014-12-22,58.5,58.97,58.22,58.49,864655,0
2014-12-23,58.58,58.95,58.39,58.46,469394,0
2014-12-24,58.52,58.72,58.28,58.28,199855,0
2014-12-26,58.32,58.9,58.32,58.58,346768,0
2014-12-29,58.49,58.523,57.84,57.86,541121,0
2014-12-30,57.54,58.03,57.36,57.44,598706,0
2014-12-31,57.72,57.9,56.95,57,539199,0
2015-01-02,57.23,57.4,56.56,57.19,685341,0
2015-01-05,56.67,56.98,55.9,56.24,875258,0
2015-01-06,56.17,56.39,54.76,55.18,1289320,0
2015-01-07,55.43,55.93,55.18,55.64,552415,0
2015-01-08,55.89,56.96,55.63,56.88,1283914,0
2015-01-09,57.06,57.92,56.85,57.34,1096982,0
2015-01-12,57.34,57.64,56.48,56.77,767216,0
2015-01-13,57.29,57.88,56.32,56.81,631840,0
2015-01-14,56.1,56.72,55.79,56.265,527239,0
2015-01-15,56.55,56.77,55.555,55.57,470254,0
2015-01-16,55.67,56.765,55.58,56.66,802555,0
2015-01-20,56.97,56.97,55.62,56.16,801526,0
2015-01-21,55.86,56.64,55.675,56.37,643796,0
2015-01-22,55.24,56.425,54.95,56.2,1190012,0
2015-01-23,56.2,57.91,56.03,56.81,997967,0
2015-01-26,55.75,56.58,54.13,55.81,2157954,0
2015-01-27,55.06,55.61,54.19,54.85,1148744,0
2015-01-28,55.35,55.59,54.27,54.31,988048,0
2015-01-29,54.27,54.82,53.7,54.69,815364,0
2015-01-30,54.45,55.21,54.15,54.48,1317478,0
2015-02-02,54.42,55.3,53.48,55.21,1015987,0
2015-02-03,55.63,57.73,55.34,57.34,1830980,0
2015-02-04,57.31,58.16,56.67,56.88,1686232,0
2015-02-05,57,57.45,56.68,56.95,1600068,0
2015-02-06,58.44,61.38,57.18,59.97,3676015,0
2015-02-09,59.87,61.04,59.28,60.59,1623233,0
2015-02-10,61.1,61.1,60.31,60.88,1400909,0
2015-02-11,60.98,61.13,60.63,60.98,834286,0
2015-02-12,61.58,62.19,61.35,61.72,1227145,0
2015-02-13,61.7,62.48,61.53,62.15,1108328,0
2015-02-17,62.18,62.52,62,62.16,1079939,0
2015-02-18,62.39,62.88,62.02,62.6,1135182,0
2015-02-19,62.49,63.61,62.36,63.52,1381748,0
2015-02-20,63.23,63.88,63.02,63.87,1045402,0
2015-02-23,63.4,63.7,63.322,63.61,1104843,0
2015-02-24,63.19,64.23,63.19,64.06,1144825,0
2015-02-25,63.99,64.46,63.99,64.4,984712,0
2015-02-26,64.55,64.95,64.2,64.825,872204,0
2015-02-27,64.6,64.9,63.97,64.02,1097133,0
2015-03-02,64.04,64.58,63.79,64.58,763600,0
2015-03-03,64.21,64.47,63.91,63.96,883100,0
2015-03-04,63.48,64.31,63.23,63.7,893200,0
2015-03-05,63.72,64.46,63.69,64.39,1011600,0
2015-03-06,64.17,64.5,63.86,63.92,1305200,0
2015-03-09,64.16,64.49,63.96,64.33,637300,0
2015-03-10,63.84,63.95,62.78,62.78,892000,0
2015-03-11,63.35,63.39,62.61,63.21,698500,0
2015-03-12,63.01,64.08,63.01,63.81,1019500,0
2015-03-13,64.04,64.07,63.51,63.63,597800,0
2015-03-16,63.94,64.19,63.64,64.05,569400,0
2015-03-17,63.76,64.17,63.53,63.97,578000,0
2015-03-18,63.73,65.49,63.7,64.99,870500,0
2015-03-19,64.96,65.44,64.27,64.27,910100,0
2015-03-20,64.59,65.67,64.59,64.75,1824400,0
2015-03-23,64.93,66.06,64.63,65.99,837800,0
2015-03-24,65.99,66.81,65.7,66.29,950000,0
2015-03-25,66.22,66.5,65.08,65.13,1274600,0
2015-03-26,64.8,65.37,64.16,64.92,923700,0
2015-03-27,64.92,66.78,64.92,66.29,1138300,0
2015-03-30,66.55,67.03,66.34,66.99,716000,0
2015-03-31,66.8,67.5,66.3,66.97,916120,0
2015-04-01,66.69,67.17,66.02,66.57,787400,0
2015-04-02,66.81,66.85,66.25,66.69,1206700,0
2015-04-06,66.12,67.1,65.67,66.6,714700,0
2015-04-07,66.6,67.13,66.2,66.52,590320,0
2015-04-08,66.43,67.24,66.26,67.23,1653100,0
2015-04-09,67.18,67.79,66.71,67.52,471560,0
2015-04-10,67.61,67.93,67.18,67.75,645100,0
2015-04-13,67.9,67.96,67.45,67.51,781600,0
2015-04-14,67.39,67.92,66.86,67.58,4183900,0
2015-04-15,68.01,68.23,67.43,67.7,959755,0
2015-04-16,67.6,67.89,67.25,67.87,591752,0
2015-04-17,67.36,67.58,65.79,66.06,1045900,0
2015-04-20,66.31,66.64,66.24,66.49,1056428,0
2015-04-21,66.94,67.17,66.45,67.06,1231640,0
2015-04-22,67.62,67.66,66.6,67.23,543392,0
2015-04-23,67.2,68.25,67.03,67.73,1027700,0
2015-04-24,65.02,66.63,62.62,65.04,4066928,0
2015-04-27,65.04,65.44,64.27,64.42,937100,0
2015-04-28,64.47,65.11,64.19,64.71,776743,0
2015-04-29,64.19,64.81,63.91,64.14,823800,0
2015-04-30,63.68,64.44,63.13,63.51,1326700,0
2015-05-01,63.9,64.31,63.53,64.15,1087200,0
2015-05-04,64.2,64.89,64.09,64.42,974700,0
2015-05-05,64.09,64.37,62.67,62.85,1809700,0
2015-05-06,63.08,63.71,62.72,63.34,1048703,0
2015-05-07,63.47,64.19,63.3,63.56,803192,0
2015-05-08,64.14,64.43,63.85,63.9,987600,0
2015-05-11,63.96,64.49,63.58,63.6,1247700,0
2015-05-12,63.04,63.92,62.85,63.67,673964,0
2015-05-13,63.68,64.22,63.46,63.85,641535,0
2015-05-14,64.36,64.4,63.95,64.12,1306700,0
2015-05-15,64.25,64.71,63.6,64.09,887976,0
2015-05-18,63.93,64.74,63.87,64.57,596939,0
2015-05-19,64.73,64.84,64.14,64.31,548668,0
2015-05-20,64.28,64.67,63.95,64.24,464758,0
2015-05-21,64.09,64.6,64.05,64.51,594200,0
2015-05-22,64.57,64.73,64.23,64.52,587400,0
2015-05-26,64.45,64.52,63.42,63.51,831993,0
2015-05-27,63.51,64.61,63.23,64.48,1489800,0
2015-05-28,64.15,64.6,63.63,63.66,1001136,0
2015-05-29,63.66,64.17,63.02,63.19,1514300,0
2015-06-01,63.62,63.81,62.77,63.26,683045,0
2015-06-02,63.19,63.19,61.76,62.31,1147302,0
2015-06-03,62.42,63.27,62.17,62.98,987700,0
2015-06-04,62.75,63.59,62.65,62.72,947500,0
2015-06-05,62.76,63.08,62.47,62.65,601100,0
2015-06-08,62.69,62.78,61.99,62.01,626800,0
2015-06-09,61.91,62.28,61.5,61.54,646917,0
2015-06-10,61.9,63.225,61.64,62.81,912333,0
2015-06-11,63.11,63.78,62.75,63.1,1358579,0
2015-06-12,63.08,63.4,62.81,62.95,416900,0
2015-06-15,62.52,62.6,61.89,62.5,474900,0
2015-06-16,62.2,63.14,62.2,63.01,516900,0
2015-06-17,63.3,63.92,62.82,63.47,668700,0
2015-06-18,63.74,64.66,63.67,64.63,1086800,0
2015-06-19,64.66,64.69,63.89,64.19,1805700,0
2015-06-22,64.64,64.88,64.12,64.39,651800,0
2015-06-23,64.52,64.52,63.74,64.165,591173,0
2015-06-24,64.09,64.09,63.28,63.33,652400,0
2015-06-25,63.51,63.7,63.13,63.28,432400,0
2015-06-26,63.39,63.54,62.65,62.95,800000,0
2015-06-29,62.5,62.72,61.31,61.38,648700,0
2015-06-30,61.99,62.13,61.51,61.72,1015929,0
2015-07-01,62.39,63.38,62.29,63.3,1093100,0
2015-07-02,63.66,63.66,62.49,62.87,721200,0
2015-07-06,62.31,63.14,62.16,62.78,552400,0
2015-07-07,62.73,63.15,61.81,63.1,1359700,0
2015-07-08,62.54,62.86,61.42,61.5,845000,0
2015-07-09,62.29,62.84,62.15,62.21,587400,0
2015-07-10,62.98,63.41,62.82,63.19,400300,0
2015-07-13,63.52,64.1,63.42,64.06,423700,0
2015-07-14,64.13,64.66,63.88,64.19,568524,0
2015-07-15,64.27,64.73,63.99,64.3,744753,0
2015-07-16,64.63,65.12,64.33,64.95,594800,0
2015-07-17,65.2,65.37,64.79,65.02,516400,0
2015-07-20,65.01,65.71,64.76,65.53,576700,0
2015-07-21,65.4,65.68,65.03,65.08,742100,0
2015-07-22,65.02,65.88,65,65.85,817800,0
2015-07-23,65.85,66.4,65.63,66.02,1227800,0
2015-07-24,65.83,70.99,65.15,67.73,2755800,0
2015-07-27,67.33,68.25,67.24,67.93,1903000,0
2015-07-28,68.52,70.08,68.09,69.97,1441300,0
2015-07-29,70.13,70.55,69.61,70.54,1548045,0
2015-07-30,70.4,71.27,70.05,71.03,1032500,0
2015-07-31,71.23,71.73,70.8,70.94,867400,0
2015-08-03,70.61,70.89,69.97,70.63,843343,0
2015-08-04,70.45,71.08,70.32,70.88,581000,0
2015-08-05,71.35,71.82,70.83,71.07,898100,0
2015-08-06,71.04,71.27,70.17,70.62,976196,0
2015-08-07,71,71.18,70.24,70.9,937800,0
2015-08-10,71.55,71.64,71.2,71.37,585800,0
2015-08-11,70.93,71.29,70.39,70.86,1521194,0
2015-08-12,70.41,70.78,69.89,70.72,1410500,0
2015-08-13,70.7,71,69.93,70.62,565800,0
2015-08-14,70.63,71.18,70.39,71.09,591500,0
2015-08-17,71.15,71.36,70.71,71.19,606500,0
2015-08-18,71.19,71.58,70.82,70.93,521500,0
2015-08-19,70.78,71.16,70.39,70.58,710600,0
2015-08-20,70,70.02,68.94,69.15,1133700,0
2015-08-21,68.71,69.21,67.77,67.81,1143700,0
2015-08-24,65.39,67.63,64,65.94,1910738,0
2015-08-25,67.5,67.92,65.77,65.92,1670000,0
2015-08-26,67.29,68.13,65.92,68.08,1841300,0
2015-08-27,68.71,69.86,68.2,69.85,1652300,0
2015-08-28,69.21,69.86,68.43,69.55,920600,0
2015-08-31,69.4,69.61,68.65,68.94,954400,0
2015-09-01,67.84,67.95,66.25,66.56,754700,0
2015-09-02,67.6,68.09,66.61,68.04,1121500,0
2015-09-03,68.23,68.78,67.85,68.23,605600,0
2015-09-04,66.98,67.53,66.79,67.13,640400,0
2015-09-08,68.3,68.41,67.1,68.23,822500,0
2015-09-09,68.76,69.17,67.96,68.1,825100,0
2015-09-10,67.76,69.17,67.76,68.79,583952,0
2015-09-11,68.5,69.16,68.3,69.16,476500,0
2015-09-14,69.33,69.44,68.66,69.22,939800,0
2015-09-15,69.32,70.31,69.08,70.16,771000,0
2015-09-16,70.24,70.74,69.99,70.61,578300,0
2015-09-17,70.59,71.29,70.26,70.49,546836,0
2015-09-18,69.64,70.34,69.48,69.95,2215900,0
2015-09-21,70.11,71.19,69.44,71.1,662400,0
2015-09-22,70.23,70.73,69.61,69.89,508300,0
2015-09-23,70.05,70.715,69.725,70.25,563510,0
2015-09-24,69.84,69.86,68.72,69.6,567015,0
2015-09-25,70.15,70.2,68.93,69.31,404000,0
2015-09-28,69.16,69.99,67.34,67.64,818623,0
2015-09-29,67.56,68.26,67.04,68.19,723600,0
2015-09-30,69.12,70.68,68.92,70.56,1024500,0
2015-10-01,70.76,71.75,70.21,71.42,1984600,0
2015-10-02,71.15,73.32,70.52,73.31,1118100,0
2015-10-05,73.7,75,73.37,74.88,1354041,0
2015-10-06,75.11,75.17,72.99,73.27,1898000,0
2015-10-07,73.44,74.71,73.22,74.54,1113416,0
2015-10-08,74.4,74.75,73.19,74.71,666300,0
2015-10-09,74.76,75.17,74.44,75.07,1106400,0
2015-10-12,75.2,75.675,75,75.3,749729,0
2015-10-13,75.22,75.29,74.5,74.57,588700,0
2015-10-14,74.68,75.11,74.09,74.33,1961900,0
2015-10-15,74.83,74.9,74.05,74.66,496700,0
2015-10-16,74.96,75.04,74.31,74.67,864500,0
2015-10-19,74.61,75.55,74.13,75.5,570618,0
2015-10-20,75.63,76.11,75.26,75.79,744190,0
2015-10-21,75.93,76.14,74.42,74.46,564900,0
2015-10-22,74.77,75.74,74.77,75.41,900500,0
2015-10-23,75.82,81.4,75.4,80.18,3592400,0
2015-10-26,80.14,81.21,79.31,80.47,1239000,0
2015-10-27,80.21,80.46,79.42,79.83,944300,0
2015-10-28,79.47,80.96,79.47,80.9,1034400,0
2015-10-29,80.84,81.19,80.19,80.74,892100,0
2015-10-30,80.74,81.49,80.38,80.6,740100,0
2015-11-02,80.86,81.825,80.04,81.72,609958,0
2015-11-03,81.8,82.04,80.67,80.93,833704,0
2015-11-04,81.02,81.49,80.76,81.28,624023,0
2015-11-05,81.62,82.14,80.94,81.3,584300,0
2015-11-06,80.92,82.58,80.92,82.51,1680300,0
2015-11-09,82.11,82.365,80.77,81.24,980938,0
2015-11-10,80.83,81.78,80.54,81.72,2811200,0
2015-11-11,82.29,82.93,81.69,82.53,647800,0
2015-11-12,82.38,83.21,81.7,82.25,678400,0
2015-11-13,82.12,82.4,81.45,81.56,518100,0
2015-11-16,81.76,83.43,81.47,83.37,692200,0
2015-11-17,83.42,84.43,83.08,83.92,662100,0
2015-11-18,84.64,86.54,84.21,86.27,993800,0
2015-11-19,85.83,86.66,85.6,86.6,783800,0
2015-11-20,86.86,90.8,86.76,90.3,3801100,0
2015-11-23,90.33,91.22,89.43,90.18,1784000,0
2015-11-24,89.87,89.87,87.57,88.54,3041000,0
2015-11-25,88.63,89.6,88.46,89.39,678700,0
2015-11-27,89.28,89.68,88.79,89.3,302600,0
2015-11-30,89.62,90.13,88.93,89.44,1389700,0
2015-12-01,89.44,91.1,89.44,90.9,1148247,0
2015-12-02,90.25,91.04,89.12,89.51,1329372,0
2015-12-03,90.21,93.25,90.21,92.04,1630543,0
2015-12-04,92.09,93.94,91.5,93.12,1113600,0
2015-12-07,93.11,93.71,91.92,92.49,628400,0
2015-12-08,92.03,93.76,91.51,92.57,1401012,0
2015-12-09,91.92,93.11,91.12,91.28,1257300,0
2015-12-10,91.28,91.72,90.57,90.87,980400,0
2015-12-11,90,90.62,88.69,89.04,1557800,0
2015-12-14,88.95,89.49,88,88.86,1452606,0
2015-12-15,89.72,90.29,89.2,89.97,1885300,0
2015-12-16,90.24,91.27,88.3,90.01,1150300,0
2015-12-17,90.59,90.59,87.64,87.85,1171000,0
2015-12-18,87.32,88.29,86.39,86.44,2169900,0
2015-12-21,86.8,87.67,85.98,86.81,854500,0
2015-12-22,87.38,87.57,86.11,87.57,612318,0
2015-12-23,87.79,88.16,87.01,87.8,645400,0
2015-12-24,87.55,88.27,87.45,87.78,287474,0
2015-12-28,87.5,87.91,86.91,87.89,511157,0
2015-12-29,88.22,89.08,87.74,88.74,452126,0
2015-12-30,88.7,88.95,88.1,88.14,355590,0
2015-12-31,88.11,88.66,87.35,87.36,389443,0
2016-01-04,85.69,86.15,82.44,83.95,1261928,0
2016-01-05,81.72,83.91,80.58,81.41,1741845,0
2016-01-06,80.41,81.76,79.82,81.02,1162928,0
2016-01-07,79.62,80.87,79.4,80.55,1365324,0
2016-01-08,80.9,81.3725,77.97,78.15,827743,0
2016-01-11,78.18,78.76,76.99,78.07,1117202,0
2016-01-12,78.72,79.6,78.15,79.29,775940,0
2016-01-13,79.32,80.13,75.95,76.09,996372,0
2016-01-14,76.35,76.44,74.191,75.65,892303,0
2016-01-15,73.82,74.88,72.81,74.25,799545,0
2016-01-19,74.85,75.4,73.78,74.6,1175900,0
2016-01-20,73.56,75.19,72.54,74.14,996391,0
2016-01-21,74.29,74.67,73.52,73.85,848773,0
2016-01-22,75,75.27,74.2799,75.21,468474,0
2016-01-25,74.73,75.66,74.15,74.62,492597,0
2016-01-26,75.01,75.635,74.265,75.15,468727,0
2016-01-27,75.03,76.15,74.41,74.76,944993,0
2016-01-28,75.59,77.23,74.8,77.08,998623,0
2016-01-29,76.95,77.36,75.3,75.6,1332795,0
2016-02-01,75.03,75.99,74.69,75.65,913318,0
2016-02-02,75.04,75.53,73.85,74.24,641297,0
2016-02-03,74.54,76.39,73.665,76.2,1214411,0
2016-02-04,76.03,77.1,74.5,77.01,865070,0
2016-02-05,76.94,77,74.835,75.67,1366871,0
2016-02-08,74.51,74.705,70.84,71.77,1221134,0
2016-02-09,71.03,73.63,70.26,72.62,903282,0
2016-02-10,73.5,74.97,73.19,73.79,564289,0
2016-02-11,72.41,74.62,71.7801,74.16,1052879,0
2016-02-12,75.9,77.51,73.8,76.97,1160497,0
2016-02-16,77.94,79.81,77.69,79.68,845164,0
2016-02-17,80,81.87,80,81.45,1622340,0
2016-02-18,81.56,81.855,80.49,80.62,660106,0
2016-02-19,80.54,80.99,79.93,80.67,1014742,0
2016-02-22,81.85,84.565,81.85,83.99,1455929,0
2016-02-23,83.2,84.07,82.236,82.49,685807,0
2016-02-24,81.66,83.44,80.64,83.2,558925,0
2016-02-25,83.48,84.81,83.2,84.33,677799,0
2016-02-26,84.79,86.09,84.42,85.88,1032992,0
2016-02-29,85.4,86.298,84.45,84.49,818430,0
2016-03-01,85.08,87.7,84.65,87.38,877721,0
2016-03-02,87.54,88.61,86.64,87.54,615618,0
2016-03-03,87.2,88.74,86.54,88.64,633791,0
2016-03-04,88.59,89.39,87.71,89.16,586684,0
2016-03-07,89.31,89.59,87.13,87.99,687370,0
2016-03-08,87.25,87.99,86.5,87.11,744765,0
2016-03-09,87.21,88.34,86.56,86.96,939917,0
2016-03-10,87.48,88.89,86.14,87.18,815720,0
2016-03-11,88.18,88.365,87.37,88.26,423117,0
2016-03-14,87.8,88.54,87.46,87.73,725561,0
2016-03-15,87.23,88.71,86.75,88.49,772425,0
2016-03-16,88.05,89.94,87.9,89.52,897351,0
2016-03-17,89.53,90.61,89.3,89.92,812368,0
2016-03-18,90.12,90.12,88.16,88.56,1344741,0
2016-03-21,88.5,89.0282,88.21,88.58,767447,0
2016-03-22,88.36,89.69,88.3,89.35,780422,0
2016-03-23,89.37,89.48,88.37,88.89,502332,0
2016-03-24,88.54,89.57,88.54,89.25,463939,0
2016-03-28,89.32,89.905,88.15,88.46,483986,0
2016-03-29,88.41,89.48,88.04,89.11,530984,0
2016-03-30,89.45,89.7,88.85,89.59,628421,0
2016-03-31,89.21,89.87,88.47,88.54,741273,0
2016-04-01,88.19,89.67,87.35,89.64,627536,0
2016-04-04,90.13,91.145,89.49,89.55,389112,0
2016-04-05,89.18,89.69,88.515,88.71,472919,0
2016-04-06,88.79,89.86,88.79,89.84,509933,0
2016-04-07,89.34,90.22,88.755,89.59,531633,0
2016-04-08,90.03,90.26,89.295,89.76,392608,0
2016-04-11,90.28,91.28,89.02,89.08,464661,0
2016-04-12,89.53,89.55,88.13,88.61,448561,0
2016-04-13,89.35,89.81,88.79,89.52,532811,0
2016-04-14,89.52,89.98,89.05,89.11,435058,0
2016-04-15,89,89.24,88.28,88.7,497840,0
2016-04-18,88.63,89.9,88.35,89.66,448308,0
2016-04-19,89.88,89.91,88.12,88.79,746629,0
2016-04-20,88.82,89.95,87.72,89.29,508647,0
2016-04-21,89.49,89.8,88.24,88.54,305156,0
2016-04-22,88.37,89,87.84,88.64,428950,0
2016-04-25,88.36,89.41,88.22,89.28,1526470,0
2016-04-26,89.49,90.39,88.68,89.16,608040,0
2016-04-27,88.71,89.77,88.22,89.41,614903,0
2016-04-28,89.23,91.23,89.09,89.42,783883,0
2016-04-29,91.53,91.99,86.18,86.4,1361439,0
2016-05-02,86.49,88.37,85.3,88.13,1278893,0
2016-05-03,87.51,87.59,86.5,87.16,568769,0
2016-05-04,86.63,86.73,84.83,84.93,820965,0
2016-05-05,85.14,85.7,84.32,84.41,939514,0
2016-05-06,84.3,85.32,84.04,85.19,541531,0
2016-05-09,84.88,85.345,84.23,84.5,616862,0
2016-05-10,84.97,85.7,83.58,85.61,580996,0
2016-05-11,85.67,86.41,84.74,84.78,506653,0
2016-05-12,84.95,85.49,84.4,84.96,474742,0
2016-05-13,84.86,85.84,84.72,84.72,395517,0
2016-05-16,84.73,85.97,84.11,85.15,682502,0
2016-05-17,85.29,86,83.33,83.52,1123655,0
2016-05-18,83.37,84.29,82.7,83.7,557352,0
2016-05-19,83.54,83.57,82.06,82.9,487256,0
2016-05-20,83.36,83.98,82.95,83.16,384421,0
2016-05-23,83.11,84.185,82.87,83.25,403140,0
2016-05-24,83.59,84.7275,83.04,84.56,334511,0
2016-05-25,84.72,85.155,84.22,84.31,413183,0
2016-05-26,84.69,85.23,84.1,84.76,307615,0
2016-05-27,84.85,85.1,84.24,84.95,383300,0
2016-05-31,85.06,86.14,84.25,85.48,372147,0
2016-06-01,85,85.56,84.71,85.38,451335,0
2016-06-02,85.01,85.555,84.74,85.32,332818,0
2016-06-03,84.75,85.355,83.94,84.61,258576,0
2016-06-06,84.74,85.14,83.86,84.82,249926,0
2016-06-07,84.81,85.45,84.23,84.88,324606,0
2016-06-08,84.79,85.29,84.06,84.91,805900,0
2016-06-09,84.54,85.15,84.46,85.1,452858,0
2016-06-10,84.59,84.92,84.01,84.66,358571,0
2016-06-13,84.41,85.2942,83.37,83.44,428121,0
2016-06-14,83.42,85.02,83.42,85,667425,0
2016-06-15,85.23,85.82,84.76,84.87,480609,0
2016-06-16,84.2,85.19,83.86,85.12,233086,0
2016-06-17,84.91,84.91,84.06,84.35,464717,0
2016-06-20,85.05,86.25,84.73,85.68,321705,0
2016-06-21,85.99,86.76,85.46,86.44,412962,0
2016-06-22,86.44,86.93,85.91,85.99,428470,0
2016-06-23,86.67,87.78,86.32,87.28,385999,0
2016-06-24,84.7,86.27,83.524,84.18,683155,0
2016-06-27,83.36,83.62,80.47,80.84,680417,0
2016-06-28,81.51,83.14,81.205,82.91,665088,0
2016-06-29,83.43,84.8,82.98,84.49,534240,0
2016-06-30,84.94,86.48,84.52,86.46,769744,0
2016-07-01,86.44,86.48,85.05,85.34,601911,0
2016-07-05,85.18,85.22,83.96,84.19,576698,0
2016-07-06,83.63,83.79,82.4,82.98,694140,0
2016-07-07,82.85,83.74,82.61,83.4,511998,0
2016-07-08,84.08,85.83,83.6043,85.6,996095,0
2016-07-11,86.12,86.76,85.2,85.23,378180,0
2016-07-12,85.58,85.71,84.73,84.99,709669,0
2016-07-13,85.36,85.57,84.41,84.41,602996,0
2016-07-14,85.02,85.47,84.56,84.69,1034438,0
2016-07-15,85.01,85.01,83.63,84.03,766402,0
2016-07-18,84,84.33,83.39,83.41,535408,0
2016-07-19,83,83.315,82.79,83.12,809245,0
2016-07-20,83.28,84.5401,83.015,84.33,1080208,0
2016-07-21,84.16,84.37,82.82,82.82,563261,0
2016-07-22,82.95,83.6,82.881,83.47,669369,0
2016-07-25,83.41,84.2,83.24,84.19,438042,0
2016-07-26,84.38,84.9,83.77,83.95,410017,0
2016-07-27,84.04,84.33,83.3,83.99,515467,0
2016-07-28,84.12,84.83,83.56,84.25,697239,0
2016-07-29,83.45,87.19,83,86.61,1420089,0
2016-08-01,86.35,86.6,85.18,85.62,701820,0
2016-08-02,85.3,85.3,83.86,84.23,605677,0
2016-08-03,84.04,85.135,83.73,84.86,634596,0
2016-08-04,85.11,85.76,84.03,84.1,621951,0
2016-08-05,84.36,85.365,84.13,84.72,405854,0
2016-08-08,84.6,84.845,84.18,84.41,390538,0
2016-08-09,84.24,85.22,84.06,84.88,846385,0
2016-08-10,85.18,85.25,84.33,84.59,400005,0
2016-08-11,84.59,84.85,84.36,84.67,539262,0
2016-08-12,84.49,84.66,83.1201,83.25,351770,0
2016-08-15,83.18,83.43,81.72,81.81,1126186,0
2016-08-16,81.47,81.58,75.88,75.97,3162028,0
2016-08-17,76.08,76.16,74.67,75.22,2779625,0
2016-08-18,75.23,75.61,74.12,74.2,1380414,0
2016-08-19,74.23,75.5,74.155,75.05,1648207,0
2016-08-22,74.9,75.77,74.9,75.17,1328796,0
2016-08-23,75.74,76.1,75.25,75.38,779273,0
2016-08-24,75.13,75.67,74.28,74.43,1112598,0
2016-08-25,74.44,75.11,74.44,75.03,745028,0
2016-08-26,75.23,75.77,74.69,75.02,486370,0
2016-08-29,75,75.38,74.5,74.54,606641,0
2016-08-30,74.5,74.99,74.28,74.32,805750,0
2016-08-31,74.09,74.7,74.01,74.45,715131,0
2016-09-01,74.36,75.06,74.31,74.8,627946,0
2016-09-02,75.32,82.88,75.01,79.02,4250591,0
2016-09-06,79.06,79.06,76.12,76.2,1475654,0
2016-09-07,76.14,77.2,76.07,77.08,1004128,0
2016-09-08,76.78,76.98,75.78,76.45,797105,0
2016-09-09,75.73,76.54,74.68,74.86,769627,0
2016-09-12,74.68,76.36,74.6,76.21,766260,0
2016-09-13,75.51,75.84,74.76,75.38,980339,0
2016-09-14,75.6,76.47,75.21,75.77,2533701,0
2016-09-15,75.65,77.6701,75.52,77.21,2470272,0
2016-09-16,77.19,77.23,76.26,76.88,1071525,0
2016-09-19,76.51,77.48,76.42,77.2,988332,0
2016-09-20,77.71,78.12,77.46,77.67,929634,0
2016-09-21,78.14,79.015,77.21,78.93,800576,0
2016-09-22,78.98,79.49,77.99,78.48,946046,0
2016-09-23,78.71,79.24,78.47,78.53,596540,0
2016-09-26,77.87,78.59,77.68,78.23,547898,0
2016-09-27,78.46,78.97,78.27,78.64,720007,0
2016-09-28,78.65,79.65,78.545,79.42,574044,0
2016-09-29,79.37,79.44,78.19,78.21,749279,0
2016-09-30,78.4,78.91,77.45,78.24,700604,0
2016-10-03,78.52,79.94,78.36,78.83,926319,0
2016-10-04,78.78,79.2565,77.87,78.04,712391,0
2016-10-05,78.21,78.445,77.49,77.85,762108,0
2016-10-06,77.68,77.8,77.041,77.3,606548,0
2016-10-07,77.45,77.83,76.01,76.36,473473,0
2016-10-10,76.57,77.06,76.48,76.57,337163,0
2016-10-11,76.52,76.54,75.26,75.47,342606,0
2016-10-12,75.36,76.31,75.1415,76.25,659554,0
2016-10-13,75.6,75.6,74.46,75.21,431490,0
2016-10-14,75.66,76.29,75.33,75.71,638943,0
2016-10-17,75.8,75.95,75.15,75.2,288469,0
2016-10-18,76.01,76.05,75.59,75.69,500069,0
2016-10-19,75.84,76.2,75.74,75.9,452554,0
2016-10-20,75.86,76.72,75.21,76.56,608332,0
2016-10-21,80.7,84.16,80.62,81.56,2485536,0
2016-10-24,81.63,81.9,80.8,81.37,1323531,0
2016-10-25,81.14,81.19,79.46,79.64,1060354,0
2016-10-26,79.44,79.95,78.84,79.22,746188,0
2016-10-27,79.64,80.94,79.02,80.76,1293041,0
2016-10-28,83.17,86.981,80.76,84.63,2087941,0
2016-10-31,84.61,84.93,83.89,84.02,1222985,0
2016-11-01,84,84.94,82.29,83.09,886946,0
2016-11-02,82.81,82.82,80.81,80.83,1243630,0
2016-11-03,80.84,81.48,80.27,80.39,612273,0
2016-11-04,80.41,80.92,79.73,79.77,1436794,0
2016-11-07,81.15,81.9,80.35,81.88,803893,0
2016-11-08,81.47,81.99,81.26,81.48,516833,0
2016-11-09,79.99,82.47,79.54,82.05,966672,0
2016-11-10,82.23,83.12,80.31,81.05,822537,0
2016-11-11,80.74,81.52,80.3798,81.36,495088,0
2016-11-14,81.23,82.275,78.74,78.81,922506,0
2016-11-15,79.33,80.07,78.63,78.75,703911,0
2016-11-16,78.66,79.7825,78.09,79.68,654046,0
2016-11-17,79.85,81.075,79.6,80.97,493948,0
2016-11-18,80.87,81.17,79.85,80.04,575037,0
2016-11-21,80.18,81.03,79.35,80.67,459211,0
2016-11-22,81.07,81.07,79.74,79.9,472544,0
2016-11-23,79.92,80.7,79.54,79.79,549821,0
2016-11-25,79.9,81.49,79.69,81.22,233929,0
2016-11-28,80.63,81.26,79.72,80.14,454759,0
2016-11-29,80.28,80.68,79.03,79.12,814051,0
2016-11-30,79.12,79.19,77.98,78.85,913252,0
2016-12-01,78.45,79.18,77.24,77.56,778475,0
2016-12-02,77.94,78.57,77.24,78.35,627334,0
2016-12-05,78.56,79.66,78.32,79.46,652474,0
2016-12-06,79.08,79.91,79.03,79.81,590703,0
2016-12-07,79.69,80.2,78.85,80.16,647687,0
2016-12-08,80.17,81.67,80.17,81.61,482060,0
2016-12-09,81.99,82.5,81.345,82.13,704960,0
2016-12-12,82.16,82.23,79.32,79.53,819537,0
2016-12-13,79.63,80.44,79.14,79.92,986862,0
2016-12-14,80,80.53,78.98,79.12,678366,0
2016-12-15,79.2,79.34,78.58,78.95,831401,0
2016-12-16,78.83,78.83,77.87,77.9,1187916,0
2016-12-19,78.13,78.495,77.92,78.09,661234,0
2016-12-20,78.15,79.41,78,79.36,1197754,0
2016-12-21,79.14,79.16,77.81,77.9,737662,0
2016-12-22,78.2,79.76,76.19,76.56,836193,0
2016-12-23,76.5,76.78,75.87,76.47,466328,0
2016-12-27,76.77,77.11,76.33,76.75,332793,0
2016-12-28,76.73,77.44,76.28,76.99,644200,0
2016-12-29,76.81,77.46,75.83,75.98,439116,0
2016-12-30,76.25,76.35,75.71,76.07,545741,0
2017-01-03,76.49,77.81,76.45,77.31,751509,0
2017-01-04,77.4,79.32,77.4,78.96,702527,0
2017-01-05,78.7,79.9,78.43,79.8,545700,0
2017-01-06,79.86,81.05,79.72,80.85,680249,0
2017-01-09,80.68,81.86,80.58,81.82,803949,0
2017-01-10,81.53,81.92,79.15,79.25,1111030,0
2017-01-11,79.02,81.0724,78.72,80.9,1104530,0
2017-01-12,80.77,81.17,79.94,81,546911,0
2017-01-13,81.18,81.26,80.52,80.8,455483,0
2017-01-17,80.38,80.64,79.78,80.31,376622,0
2017-01-18,80.75,80.89,79.81,80.62,704451,0
2017-01-19,80.77,81.14,80.08,80.38,377875,0
2017-01-20,80.49,80.7,79.9,80.42,507966,0
2017-01-23,80.25,80.66,79.98,80.18,454785,0
2017-01-24,80.44,80.83,79.96,80.55,529586,0
2017-01-25,81.14,81.55,80.56,81.32,578450,0
2017-01-26,81.37,82,81.01,81.55,578643,0
2017-01-27,81.78,81.83,81.04,81.22,364800,0
2017-01-30,80.77,81.05,80.03,80.84,399483,0
2017-01-31,81.14,81.23,79.6,80.21,590841,0
2017-02-01,80.09,81.54,79.58,80.23,1086215,0
2017-02-02,79.83,81.83,79.21,81.7,739834,0
2017-02-03,81.98,82.63,81.42,82.11,613746,0
2017-02-06,81.93,82.22,81.475,82.18,510747,0
2017-02-07,82.41,82.97,81.98,82.26,773991,0
2017-02-08,81.85,83.16,81.6826,82.57,847878,0
2017-02-09,82.67,83.4799,82.13,82.52,954379,0
2017-02-10,83.25,85.52,81.17,83.14,1319257,0
2017-02-13,82.96,83.75,82.75,82.9,610105,0
2017-02-14,82.76,83.99,82.48,82.68,952450,0
2017-02-15,82.47,83.55,81.93,82.85,3967434,0
2017-02-16,83.09,83.68,81.58,81.92,759134,0
2017-02-17,81.82,82.59,81.79,82.3,601705,0
2017-02-21,82.16,83.53,82.16,82.98,1039348,0
2017-02-22,82.73,83.42,82.08,82.19,585441,0
2017-02-23,82.3,82.71,81.76,82.4,389910,0
2017-02-24,82.13,83.33,81.91,83.31,504560,0
2017-02-27,82.95,83.18,82.38,82.54,511794,0
2017-02-28,82.78,82.78,81.96,82.47,878786,0
2017-03-01,83.25,84.64,82.9,84.14,973331,0
2017-03-02,83.84,84.2466,82.5625,83.62,635688,0
2017-03-03,83.6,84.13,83.37,84.04,589522,0
2017-03-06,83.81,84.52,83.44,84.15,620481,0
2017-03-07,83.92,84.36,83.59,83.66,625300,0
2017-03-08,83.94,85.57,83.64,84.9,917626,0
2017-03-09,84.95,85.495,84.65,84.85,1057691,0
2017-03-10,85.01,85.53,84.89,85.48,1145511,0
2017-03-13,86.3,86.47,85.62,86.34,978602,0
2017-03-14,85.89,86.49,85.64,86.13,886134,0
2017-03-15,86.34,87.17,85.84,86.95,740722,0
2017-03-16,87.04,87.575,86.99,87.44,606126,0
2017-03-17,87.51,87.58,86.23,86.25,1131333,0
2017-03-20,86.41,86.79,86.2,86.57,507220,0
2017-03-21,86.94,87.41,86.21,86.44,1037713,0
2017-03-22,86.66,87.16,86.17,86.94,615678,0
2017-03-23,86.79,87.45,86.79,87.39,638945,0
2017-03-24,87.45,88.08,86.92,87.19,862531,0
2017-03-27,86.39,87.3,86.16,86.97,419023,0
2017-03-28,86.88,87.27,86.34,86.87,492864,0
2017-03-29,86.64,87.2,86.26,87.18,680646,0
2017-03-30,86.99,87.66,86.97,87.19,378820,0
2017-03-31,86.87,87.35,86.74,87.11,564807,0
2017-04-03,87.49,88.1,87.01,87.63,729994,0
2017-04-04,87.57,87.97,87.08,87.3,911376,0
2017-04-05,87.58,88.76,87.52,87.67,889385,0
2017-04-06,87.98,87.98,87.0601,87.26,592476,0
2017-04-07,87.24,87.47,87.06,87.26,614539,0
2017-04-10,87.61,88.04,87.08,87.11,561187,0
2017-04-11,87.02,88.23,87.02,87.91,746265,0
2017-04-12,88.93,88.93,87.85,87.94,674590,0
2017-04-13,87.91,88.72,87.43,87.68,916962,0
2017-04-17,88.03,89.04,88.03,88.84,406305,0
2017-04-18,88.71,89.13,88.29,88.42,474865,0
2017-04-19,88.57,89.89,88.53,88.82,1073273,0
2017-04-20,89.27,89.3,88.1,88.71,666943,0
2017-04-21,88.64,89.07,88.35,88.45,809125,0
2017-04-24,89.27,89.35,88.22,88.5,978210,0
2017-04-25,88.77,89.49,88.57,89.28,648514,0
2017-04-26,89.3,89.71,88.78,88.85,617787,0
2017-04-27,88.83,89.1,88.08,88.53,981226,0
2017-04-28,91,91.8,88.18,88.92,1581656,0
2017-05-01,89.2,89.98,88.8301,89.74,839367,0
2017-05-02,89.87,91.2,89.86,90.84,1049740,0
2017-05-03,90.81,90.81,90.0977,90.5,832003,0
2017-05-04,90.6,90.87,90.3,90.56,676052,0
2017-05-05,90.65,90.65,89.39,89.6,854439,0
2017-05-08,89.63,89.7,88.96,89.22,744989,0
2017-05-09,89.34,89.61,88.81,89,878935,0
2017-05-10,89.08,90.58,88.605,90.55,1390014,0
2017-05-11,90.15,90.4632,89.39,89.41,600827,0
2017-05-12,89.3,89.63,88.92,89.11,460943,0
2017-05-15,89.2,90.29,88.85,90.11,886039,0
2017-05-16,90.19,90.51,89.69,89.93,899475,0
2017-05-17,89,89.65,88.03,88.07,793518,0
2017-05-18,88.16,88.85,87.545,88.55,944512,0
2017-05-19,88.71,89.89,88.12,89.19,737773,0
2017-05-22,89.41,90.74,89.33,89.93,1102919,0
2017-05-23,89.94,90.17,89.01,89.05,399966,0
2017-05-24,89.39,90.44,89.14,90.1,405783,0
2017-05-25,90.39,90.89,89.93,90.67,684095,0
2017-05-26,90.57,90.67,89.8757,90.14,824217,0
2017-05-30,90.15,90.81,89.92,90.64,939874,0
2017-05-31,90.79,90.79,89.9,90.16,893060,0
2017-06-01,90.55,92.29,90.39,92.28,850674,0
2017-06-02,92.24,92.77,91.8049,92.55,443163,0
2017-06-05,92.45,93,91.1332,92.52,375408,0
2017-06-06,92.23,92.72,92.04,92.07,797548,0
2017-06-07,92.23,92.85,91.94,92.26,719627,0
2017-06-08,92.48,93,91.73,92.95,451688,0
2017-06-09,93.28,93.78,91.46,92.33,797350,0
2017-06-12,91.84,92.185,90.84,91.11,1175980,0
2017-06-13,91.43,92.29,91.34,91.6,922894,0
2017-06-14,91.82,92.47,91.07,91.66,1258247,0
2017-06-15,91.08,92.19,90.49,92.19,460608,0
2017-06-16,92.31,92.69,91.73,92.46,843056,0
2017-06-19,92.99,93.92,92.92,93.65,477987,0
2017-06-20,93.68,93.68,92.54,92.65,474520,0
2017-06-21,92.9,93.41,92.52,93.23,476468,0
2017-06-22,93.17,94.23,92.71,93.52,663373,0
2017-06-23,93.63,94.26,93.39,93.96,617010,0
2017-06-26,94.17,94.93,93.52,93.58,522324,0
2017-06-27,93.53,94.31,92.73,92.8,405669,0
2017-06-28,93.16,93.83,92.54,93.77,476444,0
2017-06-29,93.73,93.73,92.13,93.51,1018077,0
2017-06-30,93.32,93.9,92.94,92.96,2204941,0
2017-07-03,93.5,94.23,92.905,93.9,520433,0
2017-07-05,94.05,95.76,94.05,94.44,1519434,0
2017-07-06,94.27,94.332,93.23,93.25,669614,0
2017-07-07,93.37,95.39,93.14,94.42,1683577,0
2017-07-10,94.48,96.16,94.31,95.29,1310189,0
2017-07-11,95.24,95.86,94.7,95.61,538575,0
2017-07-12,96.15,97.07,95.81,96.87,703868,0
2017-07-13,96.64,97.5,95.9,97.18,1344575,0
2017-07-14,97.31,97.36,96.85,96.92,788857,0
2017-07-17,96.99,98.075,96.78,98,650849,0
2017-07-18,97.94,98.51,97.345,98.43,490495,0
2017-07-19,98.68,98.98,98.09,98.61,800091,0
2017-07-20,98.87,99.11,98.55,98.85,513793,0
2017-07-21,98.51,99.47,98.5,98.95,501442,0
2017-07-24,98.87,100.28,98.87,99.96,487477,0
2017-07-25,99.96,101.68,99.49,100.98,889333,0
2017-07-26,101.32,101.85,100.68,101.82,581108,0
2017-07-27,102.34,102.73,100.96,101.95,877958,0
2017-07-28,103.37,103.79,101.35,102.5,957551,0
2017-07-31,102.64,102.77,101.11,101.17,1061197,0
2017-08-01,101,101.16,99.33,99.37,1100308,0
2017-08-02,99.3,100.39,98.96,99.41,923217,0
2017-08-03,99.42,100.45,99.03,100.05,546125,0
2017-08-04,100.25,100.26,99.05,99.31,583934,0
2017-08-07,99.25,99.719,99.01,99.32,453327,0
2017-08-08,99.28,99.51,98.36,98.73,634279,0
2017-08-09,98.42,99.86,98.01,99.77,773965,0
2017-08-10,99.29,99.65,97.52,97.74,890374,0
2017-08-11,97.75,98.21,97.15,97.95,465418,0
2017-08-14,98.69,99.27,98.4,98.85,363515,0
2017-08-15,99.16,99.16,97.99,98.57,516741,0
2017-08-16,98.74,99.75,98.63,99.23,474135,0
2017-08-17,98.84,99.44,97.91,97.93,459769,0
2017-08-18,97.79,98.77,97.381,98.2,490459,0
2017-08-21,98.11,99.23,97.96,98.96,539328,0
2017-08-22,99.03,100.51,98.95,100.24,644629,0
2017-08-23,99.84,101.15,99.84,101.02,533698,0
2017-08-24,101.12,101.65,100.31,101.5,584455,0
2017-08-25,101.78,102.12,101.3,101.44,364915,0
2017-08-28,101.93,102.51,101.58,102.21,764255,0
2017-08-29,101.81,102.24,101.55,101.62,851062,0
2017-08-30,101.54,102.62,101.27,102.52,469627,0
2017-08-31,103,103.91,102.2,103.75,875773,0
2017-09-01,104.18,104.25,103.62,103.94,536024,0
2017-09-05,103.65,103.91,102.18,102.54,688349,0
2017-09-06,102.67,103.03,102.06,102.79,708738,0
2017-09-07,103.04,103.67,102.51,103.48,413400,0
2017-09-08,103.49,104.295,103.07,103.31,410098,0
2017-09-11,103.8,104.86,103.28,104.65,620314,0
2017-09-12,104.73,105,103.44,103.73,434543,0
2017-09-13,103.61,103.78,102.86,103.32,471763,0
2017-09-14,103.11,103.56,102.34,103.39,393114,0
2017-09-15,103.42,104.6,103.03,104.39,1536098,0
2017-09-18,104.69,105.3,104.31,105.08,546012,0
2017-09-19,105.26,105.81,104.72,105.41,651406,0
2017-09-20,105.52,106.04,104.831,105.89,521005,0
2017-09-21,106,106.22,105.22,105.77,514450,0
2017-09-22,105.38,106.18,104.18,104.58,833952,0
2017-09-25,104.37,104.42,102.84,103.35,458564,0
2017-09-26,104.06,104.54,103.33,104.22,549879,0
2017-09-27,104.74,105.99,104.45,104.72,692584,0
2017-09-28,104.63,105.85,104.22,105.62,622954,0
2017-09-29,105.81,106.81,105.06,106.39,633652,0
2017-10-02,106.76,107.705,106.34,106.49,631483,0
2017-10-03,106.63,108.05,106.17,107.99,2352201,0
2017-10-04,107.71,108.88,107.37,108.57,575266,0
2017-10-05,108.76,108.92,107.98,108.92,504383,0
2017-10-06,108.97,109.97,108.56,109.92,778861,0
2017-10-09,110.06,110.82,109.52,109.77,1697805,0
2017-10-10,109.77,109.93,107.95,108.12,601507,0
2017-10-11,107.89,108.54,107.62,108.29,535982,0
2017-10-12,108.3,109.24,107.95,108,919725,0
2017-10-13,108.28,108.86,108.04,108.22,839810,0
2017-10-16,108.5,108.77,108.11,108.46,459229,0
2017-10-17,108.14,109.15,107.69,108.55,1064626,0
2017-10-18,108.8,109.69,108.46,109.26,631304,0
2017-10-19,109,109,107.38,108.19,748205,0
2017-10-20,108.91,109.65,108.6,108.94,702554,0
2017-10-23,109.08,109.28,107.7,107.96,521841,0
2017-10-24,108.36,109.08,107.87,108.89,432462,0
2017-10-25,108.74,109.13,107.73,107.75,989842,0
2017-10-26,108.47,109.385,108.3,109.2,853367,0
2017-10-27,107.63,109.32,106.4,109.07,1498640,0
2017-10-30,108.99,109.1,106.84,107.58,819050,0
2017-10-31,107.54,107.92,106.96,107.52,812498,0
2017-11-01,108.14,109.68,107.6,108.86,794625,0
2017-11-02,108.69,109.77,108.24,109.38,710257,0
2017-11-03,109.35,110.085,108,108.49,1011065,0
2017-11-06,108.53,109.95,108.25,109.85,605546,0
2017-11-07,109.69,109.94,108.87,109.1,758141,0
2017-11-08,109.16,110.14,108.59,109.97,796800,0
2017-11-09,109.46,109.62,108.46,109.42,497915,0
2017-11-10,108.92,109.91,108.63,109.75,570169,0
