Date,Open,High,Low,Close,Volume,OpenInt
2000-08-21,14.54,14.749,14.502,14.679,999240,0
2000-08-22,17.57,17.822,17.532,17.743,1021106,0
2000-08-23,17.57,17.657,17.277,17.4,1637317,0
2000-08-24,17.4,17.4,16.82,16.988,1410948,0
2000-08-25,16.988,16.988,16.568,16.778,1571464,0
2000-08-28,16.731,16.82,16.396,16.446,1310369,0
2000-08-29,16.446,16.48,16.109,16.358,1277830,0
2000-08-30,16.358,16.731,16.273,16.568,891201,0
2000-08-31,16.568,16.904,16.568,16.786,1948577,0
2000-09-01,16.694,16.988,16.606,16.988,1359372,0
2000-09-05,16.731,16.778,16.606,16.694,896475,0
2000-09-06,16.731,17.237,16.731,17.237,2768522,0
2000-09-07,17.198,17.237,17.065,17.237,867535,0
2000-09-08,17.152,17.447,17.152,17.422,1954877,0
2000-09-11,17.4,17.867,17.363,17.836,3089812,0
2000-09-12,17.822,18.077,17.694,17.904,2495463,0
2000-09-13,17.904,17.991,17.611,17.779,1250563,0
2000-09-14,17.779,17.779,17.363,17.779,758337,0
2000-09-15,17.822,18.029,17.694,17.836,2134817,0
2000-09-18,17.743,17.743,17.4,17.517,1076029,0
2000-09-19,17.867,17.867,17.198,17.541,3274126,0
2000-09-20,17.4,17.488,17.065,17.4,1249148,0
2000-09-21,17.363,17.488,17.112,17.321,1121039,0
2000-09-22,17.447,17.57,17.237,17.488,2948461,0
2000-09-25,17.321,17.488,17.152,17.447,615829,0
2000-09-26,17.4,17.743,17.4,17.657,1099436,0
2000-09-27,17.611,18,17.611,18,2192436,0
2000-09-28,17.946,18.409,17.867,18.24,1381882,0
2000-09-29,18.24,18.45,18.201,18.418,1352301,0
2000-10-02,18.409,18.744,18.279,18.7,1152165,0
2000-10-03,18.534,18.823,18.45,18.45,918728,0
2000-10-04,18.475,18.684,17.672,18.047,1657900,0
2000-10-05,18.047,18.426,17.455,17.5,2224976,0
2000-10-06,17.541,18.512,17.541,18.217,2400027,0
2000-10-09,18.131,18.77,18.007,18.475,1389214,0
2000-10-10,18.341,18.846,18.341,18.551,1055446,0
2000-10-11,18.684,18.894,18.301,18.636,1049272,0
2000-10-12,18.512,18.721,18.007,18.426,737243,0
2000-10-13,18.301,18.551,18.301,18.551,501356,0
2000-10-16,18.426,18.846,18.387,18.77,492482,0
2000-10-17,18.77,18.894,18.512,18.684,605667,0
2000-10-18,18.636,18.894,18.047,18.387,1017377,0
2000-10-19,18.262,18.262,17.795,18.047,482191,0
2000-10-20,18.047,18.131,17.836,17.921,750619,0
2000-10-23,17.921,17.968,17.587,17.626,854547,0
2000-10-24,17.751,17.881,17.292,17.5,1302782,0
2000-10-25,17.5,17.672,16.913,16.948,1248761,0
2000-10-26,16.786,17.081,16.614,16.913,1918478,0
2000-10-27,16.824,17.167,16.614,17.034,1258023,0
2000-10-30,16.948,17.292,16.948,17.167,1194224,0
2000-10-31,17.12,17.378,16.871,17.245,854162,0
2000-11-01,17.329,17.795,17.292,17.751,720652,0
2000-11-02,17.751,17.836,17.378,17.416,1009914,0
2000-11-03,17.378,17.626,17.206,17.378,473189,0
2000-11-06,17.206,17.836,17.206,17.455,1167603,0
2000-11-07,17.455,17.5,17.206,17.329,616985,0
2000-11-08,17.245,17.416,17.206,17.378,302897,0
2000-11-09,17.455,17.626,17.378,17.541,660202,0
2000-11-10,17.626,17.672,17.455,17.5,792291,0
2000-11-13,17.329,17.712,17.329,17.5,474218,0
2000-11-14,17.329,17.416,17.245,17.378,623932,0
2000-11-15,17.292,17.881,17.245,17.795,1197440,0
2000-11-16,17.795,18.047,17.712,17.921,1214032,0
2000-11-17,18.131,18.131,17.836,18.007,769913,0
2000-11-20,18.131,18.217,17.836,17.881,656341,0
2000-11-21,17.881,18.007,17.541,18.007,436148,0
2000-11-22,17.921,18.131,17.795,18.007,1241303,0
2000-11-24,17.881,18.047,17.795,17.921,171704,0
2000-11-27,17.712,17.881,17.378,17.626,1200529,0
2000-11-28,17.626,17.836,17.587,17.836,787531,0
2000-11-29,17.712,18.262,17.712,18.178,762196,0
2000-11-30,18.341,18.721,18.178,18.387,1065865,0
2000-12-01,18.217,18.475,18.092,18.178,575698,0
2000-12-04,18.131,18.636,18.131,18.551,857887,0
2000-12-05,18.512,18.599,18.178,18.599,1283102,0
2000-12-06,18.77,18.77,18.131,18.341,948694,0
2000-12-07,18.301,18.636,18.301,18.636,865734,0
2000-12-08,18.636,18.721,18.475,18.684,638591,0
2000-12-11,18.599,18.894,18.512,18.636,1024193,0
2000-12-12,18.721,18.979,18.684,18.894,849270,0
2000-12-13,18.894,18.93,18.77,18.894,496726,0
2000-12-14,18.636,18.894,18.475,18.512,499556,0
2000-12-15,18.387,18.599,18.217,18.341,1194351,0
2000-12-18,18.387,18.77,18.341,18.684,384825,0
2000-12-19,18.77,18.846,18.684,18.807,386754,0
2000-12-20,18.807,19.399,18.636,19.399,1042584,0
2000-12-21,19.399,19.525,19.227,19.483,738529,0
2000-12-22,19.227,19.437,19.187,19.359,709591,0
2000-12-26,19.483,20.112,19.483,20.076,700589,0
2000-12-27,20.161,20.237,19.943,20.076,612611,0
2000-12-28,20.112,20.161,19.771,19.903,455826,0
2000-12-29,19.991,20.027,19.687,19.857,625471,0
2001-01-02,19.516,19.771,19.086,19.344,1095832,0
2001-01-03,19.474,19.903,18.49,18.659,1140979,0
2001-01-04,18.575,18.575,17.167,17.338,1238856,0
2001-01-05,17.338,17.594,17.167,17.386,977889,0
2001-01-08,17.338,17.641,17.338,17.594,587144,0
2001-01-09,17.766,17.813,17.47,17.728,550749,0
2001-01-10,17.679,17.766,17.338,17.594,522575,0
2001-01-11,17.766,17.766,16.654,16.786,1561050,0
2001-01-12,16.786,17.167,16.568,17.043,1286190,0
2001-01-16,17.081,17.128,16.531,17.081,1195900,0
2001-01-17,17.212,17.338,17.043,17.167,896089,0
2001-01-18,17.167,17.47,17.128,17.386,529136,0
2001-01-19,17.338,17.641,16.996,17.554,719752,0
2001-01-22,17.554,17.897,17.422,17.641,704830,0
2001-01-23,17.766,18.108,17.47,17.679,947021,0
2001-01-24,17.508,17.852,17.508,17.813,978404,0
2001-01-25,17.983,18.153,17.766,18.021,551773,0
2001-01-26,17.937,18.153,17.554,18.068,654798,0
2001-01-29,17.937,18.108,17.766,17.961,463158,0
2001-01-30,18.038,18.038,17.594,17.766,532353,0
2001-01-31,17.766,17.766,17.292,17.408,994994,0
2001-02-01,17.408,17.416,17.22,17.347,673835,0
2001-02-02,17.494,17.594,17.312,17.462,1235901,0
2001-02-05,17.554,17.836,17.488,17.774,501872,0
2001-02-06,17.774,17.961,17.532,17.635,793321,0
2001-02-07,17.735,18.209,17.694,18.139,775446,0
2001-02-08,18.139,18.45,18.139,18.45,466885,0
2001-02-09,18.45,18.651,18.279,18.62,712036,0
2001-02-12,18.651,18.963,18.38,18.721,663547,0
2001-02-13,19.101,19.101,18.482,18.823,531454,0
2001-02-14,18.861,18.861,18.519,18.761,610428,0
2001-02-15,18.593,18.721,18.279,18.418,930301,0
2001-02-16,19.135,19.135,18.534,18.693,910364,0
2001-02-20,18.693,19.032,18.551,18.894,743419,0
2001-02-21,18.993,19.408,18.979,19.072,1232297,0
2001-02-22,18.93,19.267,18.87,19.101,625344,0
2001-02-23,19.101,19.235,18.441,18.761,812487,0
2001-02-26,19.135,19.328,18.963,19.195,993067,0
2001-02-27,19.195,19.373,19.101,19.275,529136,0
2001-02-28,19.43,19.43,19.064,19.267,634991,0
2001-03-01,19.101,19.373,19.064,19.235,674348,0
2001-03-02,19.235,19.275,18.861,19.267,852873,0
2001-03-05,19.101,19.319,19.064,19.101,613257,0
2001-03-06,19.135,19.135,18.879,19.025,553189,0
2001-03-07,19.267,19.267,18.815,19.019,783802,0
2001-03-08,19.135,19.275,19.095,19.244,694671,0
2001-03-09,19.244,19.251,18.993,19.135,656341,0
2001-03-12,19.032,19.227,18.993,19.212,1370820,0
2001-03-13,19.212,19.267,19.064,19.18,1284004,0
2001-03-14,19.064,19.135,18.7,18.815,704704,0
2001-03-15,18.684,19.244,18.667,19.195,1173906,0
2001-03-16,19.195,19.305,18.963,19.244,2070505,0
2001-03-19,19.244,19.39,19.11,19.267,1052616,0
2001-03-20,19.267,19.373,18.963,19.041,819816,0
2001-03-21,19.048,19.568,19.032,19.336,1716288,0
2001-03-22,19.168,19.359,18.35,18.693,1435003,0
2001-03-23,18.593,18.659,18.409,18.659,904578,0
2001-03-26,18.659,19.373,18.613,19.373,818789,0
2001-03-27,19.474,19.887,19.446,19.88,1698926,0
2001-03-28,19.748,19.92,19.538,19.857,3453287,0
2001-03-29,19.857,20.417,19.733,20.263,1787545,0
2001-03-30,20.385,21.009,20.316,20.846,1642981,0
2001-04-02,20.558,21.28,20.558,21.063,1253775,0
2001-04-03,21.102,21.117,20.665,20.807,1946004,0
2001-04-04,20.807,20.953,20.688,20.798,1865619,0
2001-04-05,20.789,20.789,20.286,20.767,1127088,0
2001-04-06,20.594,20.939,19.857,20.1,1517703,0
2001-04-09,20.269,20.867,20.153,20.665,1700086,0
2001-04-10,20.665,21.389,20.665,21.248,1323488,0
2001-04-11,20.767,21.009,20.558,20.807,944835,0
2001-04-12,20.807,20.858,20.602,20.653,759753,0
2001-04-16,20.425,20.837,20.425,20.767,916409,0
2001-04-17,20.767,21.6,20.767,21.6,1522207,0
2001-04-18,21.6,21.686,21.07,21.569,1176475,0
2001-04-19,21.461,21.461,20.846,20.953,877822,0
2001-04-20,21.045,21.21,20.672,21.188,802839,0
2001-04-23,21.188,21.461,20.992,21.172,829335,0
2001-04-24,21.172,21.461,21.146,21.343,691326,0
2001-04-25,21.426,21.709,21.188,21.7,1130433,0
2001-04-26,21.669,22.049,21.607,21.901,1044259,0
2001-04-27,21.901,21.901,21.527,21.7,722195,0
2001-04-30,21.627,21.77,21.505,21.6,1331847,0
2001-05-01,21.6,21.6,21.319,21.443,1133906,0
2001-05-02,21.248,21.381,20.953,21.117,716536,0
2001-05-03,21.108,21.117,20.527,20.759,647594,0
2001-05-04,20.558,20.821,20.558,20.767,684771,0
2001-05-07,20.807,20.907,20.696,20.767,846953,0
2001-05-08,20.696,20.72,20.493,20.542,1034606,0
2001-05-09,20.493,20.807,20.493,20.767,724384,0
2001-05-10,20.767,20.867,20.665,20.744,1106381,0
2001-05-11,20.759,20.977,20.713,20.885,501100,0
2001-05-14,20.885,21.078,20.737,20.953,762067,0
2001-05-15,20.867,20.939,20.672,20.867,697887,0
2001-05-16,20.767,21.063,20.628,21.009,1016090,0
2001-05-17,21.078,21.196,20.907,20.992,763483,0
2001-05-18,20.953,21.146,20.737,21.138,868050,0
2001-05-21,21.739,21.739,21.138,21.552,1104449,0
2001-05-22,21.669,21.7,21.476,21.561,777503,0
2001-05-23,21.497,21.7,21.476,21.584,584829,0
2001-05-24,21.739,21.77,21.319,21.491,1091202,0
2001-05-25,21.389,21.461,20.767,20.939,1044387,0
2001-05-29,20.807,20.907,20.558,20.636,1068309,0
2001-05-30,20.636,20.907,20.628,20.665,1105348,0
2001-05-31,20.737,21.045,20.728,20.977,942908,0
2001-06-01,20.977,20.977,20.493,20.688,1249919,0
2001-06-04,20.665,20.821,20.527,20.665,902004,0
2001-06-05,20.628,20.737,20.112,20.136,1621239,0
2001-06-06,20.214,20.214,19.779,19.887,1098279,0
2001-06-07,20.076,20.076,19.719,19.887,708178,0
2001-06-08,19.887,20.027,19.803,19.943,977245,0
2001-06-11,19.833,20.324,19.833,20.286,1460725,0
2001-06-12,20.385,20.457,20.112,20.316,1053005,0
2001-06-13,20.316,20.401,19.833,19.927,729396,0
2001-06-14,19.927,19.927,19.041,19.195,1463686,0
2001-06-15,19.195,19.975,19.195,19.647,1638734,0
2001-06-18,19.733,20.128,19.568,19.592,809143,0
2001-06-19,19.763,19.857,19.491,19.748,1022394,0
2001-06-20,19.887,20.144,19.525,19.654,1196411,0
2001-06-21,19.554,19.694,18.963,19.072,1619826,0
2001-06-22,19.072,19.359,19.019,19.275,1029852,0
2001-06-25,19.283,19.453,19.095,19.212,664959,0
2001-06-26,19.244,19.312,18.979,19.174,961170,0
2001-06-27,19.18,19.483,19.11,19.305,818145,0
2001-06-28,19.382,19.554,19.359,19.423,943677,0
2001-06-29,19.283,19.694,19.244,19.694,1040141,0
2001-07-02,19.554,20.005,19.525,20.005,712164,0
2001-07-03,20.044,20.144,19.903,20.059,945481,0
2001-07-05,20.199,20.316,19.95,20.237,4316198,0
2001-07-06,20.237,20.338,20.068,20.269,1037566,0
2001-07-09,20.52,20.572,20.269,20.52,819304,0
2001-07-10,20.37,20.679,20.355,20.665,713710,0
2001-07-11,20.688,20.696,20.206,20.346,1035382,0
2001-07-12,20.199,20.338,20.076,20.263,635764,0
2001-07-13,20.41,20.417,20.068,20.245,723868,0
2001-07-16,20.199,20.578,20.128,20.199,488236,0
2001-07-17,20.128,20.277,19.996,20.005,575183,0
2001-07-18,20.091,20.324,19.779,19.92,525667,0
2001-07-19,20.269,20.269,19.719,19.92,408497,0
2001-07-20,20.161,20.161,19.382,19.491,804128,0
2001-07-23,19.74,19.74,18.651,18.721,1211330,0
2001-07-24,18.8,18.846,17.532,18.021,2518103,0
2001-07-25,18.029,18.823,17.991,18.233,3070004,0
2001-07-26,18.301,18.8,18.24,18.761,3006467,0
2001-07-27,18.829,18.87,18.162,18.294,2920423,0
2001-07-30,18.294,18.606,17.828,18.575,1704587,0
2001-07-31,18.584,19.01,18.139,18.894,2094429,0
2001-08-01,19.15,19.218,18.8,18.922,760652,0
2001-08-02,18.93,19.251,18.8,19.187,738911,0
2001-08-03,19.359,19.437,18.939,19.423,576728,0
2001-08-06,19.29,19.29,18.721,18.887,796150,0
2001-08-07,19.041,19.101,18.77,18.939,1324903,0
2001-08-08,19.01,19.072,18.584,18.593,1198471,0
2001-08-09,18.77,18.829,18.482,18.643,1033840,0
2001-08-10,18.761,18.902,18.543,18.87,729528,0
2001-08-13,19.01,19.11,18.708,18.761,1225996,0
2001-08-14,18.8,19.019,18.721,18.922,558202,0
2001-08-15,18.922,19.101,18.675,18.8,557435,0
2001-08-16,18.902,19.218,18.651,19.18,780974,0
2001-08-17,19.01,19.227,18.939,19.159,574542,0
2001-08-20,19.251,19.298,18.993,19.275,685282,0
2001-08-21,19.298,19.382,19.15,19.195,656725,0
2001-08-22,19.202,19.43,19.11,19.244,715888,0
2001-08-23,19.095,19.373,19.08,19.298,645927,0
2001-08-24,19.227,19.525,19.218,19.516,636922,0
2001-08-27,19.6,19.763,19.474,19.568,646055,0
2001-08-28,19.576,19.67,19.43,19.538,949849,0
2001-08-29,19.538,19.6,19.312,19.43,644381,0
2001-08-30,19.592,19.625,19.218,19.244,709849,0
2001-08-31,19.29,19.39,19.168,19.218,651198,0
2001-09-04,19.218,19.584,19.15,19.399,814546,0
2001-09-05,19.251,19.5,19.218,19.415,723739,0
2001-09-06,19.415,19.827,19.298,19.71,1267284,0
2001-09-07,19.85,20.153,19.725,20.018,2015327,0
2001-09-10,19.85,20.059,19.67,19.936,799882,0
2001-09-17,19.67,19.927,19.29,19.803,1363360,0
2001-09-18,19.812,20.018,19.459,19.991,762967,0
2001-09-19,19.85,20.308,19.15,19.525,1493911,0
2001-09-20,19.251,19.483,19.126,19.15,1350373,0
2001-09-21,18.62,19.29,18.62,18.829,1944586,0
2001-09-24,19.01,19.408,18.894,19.251,1071395,0
2001-09-25,19.29,19.29,18.823,19.032,1158342,0
2001-09-26,19.032,19.095,18.584,18.785,1589474,0
2001-09-27,18.712,19.041,18.667,18.846,1175190,0
2001-09-28,19.064,20.018,18.963,20.018,5693958,0
2001-10-01,19.771,20.076,19.608,19.92,848754,0
2001-10-02,19.92,20.254,19.842,20.237,1248118,0
2001-10-03,20.237,20.628,20.136,20.587,824831,0
2001-10-04,20.62,20.628,20.254,20.417,713061,0
2001-10-05,20.587,20.837,20.401,20.812,1053005,0
2001-10-08,20.876,21.086,20.502,20.885,846698,0
2001-10-09,20.696,20.83,20.502,20.558,885154,0
2001-10-10,20.558,20.751,20.432,20.728,1011458,0
2001-10-11,20.628,20.837,20.484,20.644,943034,0
2001-10-12,20.644,20.767,20.308,20.441,727339,0
2001-10-15,20.484,20.587,20.346,20.558,551387,0
2001-10-16,20.62,20.867,20.587,20.782,705860,0
2001-10-17,20.93,21.054,20.542,20.602,645281,0
2001-10-18,20.602,20.602,19.733,19.842,1441820,0
2001-10-19,19.95,20.448,19.787,20.377,1017760,0
2001-10-22,20.377,20.417,20.136,20.393,1148184,0
2001-10-23,20.41,20.448,20.169,20.41,1384455,0
2001-10-24,20.286,20.332,19.827,19.895,961297,0
2001-10-25,19.771,20.558,19.771,20.535,950365,0
2001-10-26,20.355,20.448,20.076,20.308,529654,0
2001-10-29,20.128,20.448,20.068,20.308,567722,0
2001-10-30,20.237,20.338,19.95,20.027,561294,0
2001-10-31,20.144,20.245,20.052,20.112,556918,0
2001-11-01,20.254,20.441,19.991,20.441,794481,0
2001-11-02,20.269,20.484,20.068,20.332,885670,0
2001-11-05,20.332,20.968,20.332,20.892,905478,0
2001-11-06,20.821,20.985,20.558,20.985,980335,0
2001-11-07,20.915,20.945,20.542,20.644,506758,0
2001-11-08,20.688,21.078,20.665,20.96,758079,0
2001-11-09,20.945,21.172,20.744,21.125,583288,0
2001-11-12,20.837,21.014,20.713,20.907,535570,0
2001-11-13,20.907,21.054,20.628,20.945,622128,0
2001-11-14,20.985,20.992,20.363,20.441,821103,0
2001-11-15,20.441,20.572,20.286,20.417,1346381,0
2001-11-16,20.558,20.62,20.199,20.41,748175,0
2001-11-19,20.587,20.587,20.059,20.206,571584,0
2001-11-20,20.128,20.511,20.128,20.457,630620,0
2001-11-21,20.308,20.316,19.857,20.177,523223,0
2001-11-23,20.185,20.254,19.983,20.23,246047,0
2001-11-26,20.401,20.401,19.996,20.083,617243,0
2001-11-27,20.036,20.558,19.873,20.332,969783,0
2001-11-28,20.417,20.417,19.779,19.827,862902,0
2001-11-29,19.827,19.827,19.453,19.625,1372235,0
2001-11-30,19.634,19.903,19.415,19.423,1209918,0
2001-12-03,19.491,19.584,19.212,19.561,762196,0
2001-12-04,19.415,19.661,19.352,19.6,941621,0
2001-12-05,19.592,19.687,19.352,19.382,1013519,0
2001-12-06,19.415,19.423,19.168,19.202,1571208,0
2001-12-07,19.212,19.546,19.202,19.423,770427,0
2001-12-10,19.39,19.453,19.072,19.126,742132,0
2001-12-11,19.298,19.298,18.636,18.636,744830,0
2001-12-12,18.667,18.837,18,18.793,1951151,0
2001-12-13,18.955,19.141,18.77,18.93,1062524,0
2001-12-14,18.778,18.879,18.387,18.744,1500982,0
2001-12-17,18.744,18.778,18.551,18.599,1050558,0
2001-12-18,18.628,19.202,18.628,19.141,1447220,0
2001-12-19,19.244,19.687,18.955,19.647,1574548,0
2001-12-20,19.787,19.812,19.373,19.592,875127,0
2001-12-21,19.6,19.74,19.538,19.538,1454807,0
2001-12-24,19.561,19.763,19.561,19.592,313572,0
2001-12-26,19.74,19.943,19.694,19.779,655958,0
2001-12-27,19.812,20.083,19.812,20.052,604251,0
2001-12-28,20.222,20.222,19.857,19.991,611197,0
2001-12-31,20.076,20.177,19.936,19.996,984705,0
2002-01-02,20.036,20.401,19.733,20.338,1157059,0
2002-01-03,20.37,20.432,20.005,20.432,1152810,0
2002-01-04,20.471,20.484,20.105,20.269,1204130,0
2002-01-07,20.401,20.425,20.112,20.417,700716,0
2002-01-08,20.535,20.535,20.144,20.199,734287,0
2002-01-09,20.332,20.355,20.091,20.136,670235,0
2002-01-10,20.136,20.23,19.966,20.177,704704,0
2002-01-11,20.177,20.222,20.005,20.018,437690,0
2002-01-14,20.018,20.263,19.95,20.214,691969,0
2002-01-15,20.222,20.401,20.222,20.324,691326,0
2002-01-16,20.324,20.511,20.185,20.355,1166832,0
2002-01-17,20.338,20.338,20.005,20.091,685282,0
2002-01-18,20.091,20.169,19.903,19.912,792420,0
2002-01-22,20.027,20.036,19.546,19.608,925027,0
2002-01-23,19.787,19.819,19.584,19.584,889012,0
2002-01-24,19.701,19.748,19.283,19.344,1268569,0
2002-01-25,19.39,19.466,19.283,19.466,824831,0
2002-01-28,19.466,19.491,19.251,19.446,863420,0
2002-01-29,19.453,19.474,19.01,19.251,1626514,0
2002-01-30,19.259,19.352,18.599,19.032,1795133,0
2002-01-31,18.854,19.251,18.498,19.251,1841563,0
2002-02-01,19.101,19.141,18.73,19.048,1178279,0
2002-02-04,18.922,18.972,18.643,18.744,1156413,0
2002-02-05,18.708,18.73,18.038,18.123,1599118,0
2002-02-06,18.021,18.062,17.012,17.152,3208012,0
2002-02-07,16.918,17.254,16.762,17.012,3668856,0
2002-02-08,16.972,17.058,16.685,16.904,2813279,0
2002-02-11,17.034,17.073,16.833,17.073,3242098,0
2002-02-12,17.073,17.261,17.012,17.152,2904862,0
2002-02-13,17.19,17.22,17.051,17.081,1836036,0
2002-02-14,17.16,17.269,16.972,17.105,1487606,0
2002-02-15,16.762,16.972,16.211,16.505,10331574,0
2002-02-19,16.685,16.941,16.585,16.762,5126751,0
2002-02-20,16.685,16.685,16.225,16.614,3422292,0
2002-02-21,16.614,16.811,16.547,16.59,2263049,0
2002-02-22,16.59,16.762,16.182,16.717,2400417,0
2002-02-25,16.577,16.708,16.439,16.547,2713473,0
2002-02-26,16.288,16.654,16.047,16.606,12905235,0
2002-02-27,16.606,16.824,16.473,16.739,3882618,0
2002-02-28,16.795,17.112,16.77,17.051,3436956,0
2002-03-01,16.871,17.447,16.811,17.447,3705638,0
2002-03-04,17.447,17.766,17.312,17.758,3040808,0
2002-03-05,17.735,18.441,17.641,18.371,3691364,0
2002-03-06,18.38,18.593,18.029,18.498,3692267,0
2002-03-07,18.557,18.566,18.131,18.458,2643891,0
2002-03-08,18.396,18.519,18.24,18.35,2086973,0
2002-03-11,18.526,18.584,18.279,18.519,1586901,0
2002-03-12,18.396,18.49,18.217,18.35,2009671,0
2002-03-13,18.333,18.512,18.17,18.38,1875909,0
2002-03-14,18.38,18.512,18.31,18.371,2262021,0
2002-03-15,18.371,18.482,18.131,18.426,2618425,0
2002-03-18,18.31,18.693,18.256,18.693,1685036,0
2002-03-19,18.693,18.946,18.557,18.659,2017903,0
2002-03-20,18.659,18.744,18.418,18.613,1235643,0
2002-03-21,18.613,19.141,18.49,19.135,1750890,0
2002-03-22,19.159,19.251,18.879,18.887,1307926,0
2002-03-25,18.894,19.057,18.752,18.894,1228311,0
2002-03-26,17.991,18.31,16.646,17.968,8164474,0
2002-03-27,17.968,18.543,17.735,18.365,3883393,0
2002-03-28,18.371,18.38,18.131,18.27,1582526,0
2002-04-01,18.131,18.31,18.021,18.192,1985233,0
2002-04-02,18.17,18.551,18.108,18.498,2203757,0
2002-04-03,18.35,18.551,18.256,18.543,5862064,0
2002-04-04,18.475,18.643,17.735,18.636,4136385,0
2002-04-05,18.543,18.557,18.247,18.262,2526205,0
2002-04-08,18.247,18.279,18.108,18.201,1608894,0
2002-04-09,18.209,18.333,18.108,18.279,1570306,0
2002-04-10,18.279,18.62,18.256,18.593,1958224,0
2002-04-11,18.593,18.693,18.434,18.434,1759505,0
2002-04-12,18.441,18.73,18.286,18.73,1045801,0
2002-04-15,18.785,18.785,18.365,18.409,1131331,0
2002-04-16,18.418,18.87,18.387,18.87,1414035,0
2002-04-17,18.946,19.019,18.807,18.985,959112,0
2002-04-18,18.993,19.119,18.837,19.072,1013002,0
2002-04-19,19.08,19.08,18.8,18.979,1055060,0
2002-04-22,18.91,19.095,18.87,19.019,819176,0
2002-04-23,19.126,19.373,19.057,19.227,1106509,0
2002-04-24,19.126,19.159,18.434,18.575,2083368,0
2002-04-25,18.504,18.543,18.201,18.365,1861116,0
2002-04-26,18.301,18.45,18.013,18.286,1814042,0
2002-04-29,18.286,18.357,18.139,18.318,1650696,0
2002-04-30,18.326,18.643,18.318,18.606,1789860,0
2002-05-01,18.62,18.916,18.526,18.738,1447093,0
2002-05-02,18.693,19.002,18.593,19.002,1866134,0
2002-05-03,19.002,19.244,18.87,19.244,2029610,0
2002-05-06,19.267,19.305,18.87,18.955,1630762,0
2002-05-07,18.946,19.019,18.73,18.902,1894687,0
2002-05-08,19.057,19.057,18.526,19.032,2379708,0
2002-05-09,19.002,19.244,18.87,18.972,1646710,0
2002-05-10,17.743,18.021,16.454,17.043,9385453,0
2002-05-13,16.934,16.934,15.169,16.219,8459651,0
2002-05-14,16.273,16.461,15.363,15.564,7527166,0
2002-05-15,15.549,15.689,15.155,15.325,4947325,0
2002-05-16,15.325,15.325,14.81,14.843,3916317,0
2002-05-17,14.85,15.029,14.484,14.959,4185003,0
2002-05-20,15.215,15.877,15.083,15.827,3287244,0
2002-05-21,16.024,16.124,15.745,15.885,2177647,0
2002-05-22,16.03,16.531,15.954,16.531,2259833,0
2002-05-23,16.717,16.913,16.638,16.913,2318999,0
2002-05-24,16.941,16.941,16.461,16.778,1902018,0
2002-05-28,16.77,16.77,16.48,16.694,1232941,0
2002-05-29,16.694,16.694,16.102,16.102,2976242,0
2002-05-30,16.095,16.095,15.541,15.541,2572764,0
2002-05-31,15.706,15.862,15.549,15.72,2253790,0
2002-06-03,15.8,15.8,15.355,15.511,4932538,0
2002-06-04,15.381,15.496,15.175,15.472,2277198,0
2002-06-05,15.401,15.472,15.147,15.472,1791663,0
2002-06-06,15.472,15.472,14.959,14.959,1806581,0
2002-06-07,14.959,15.106,14.695,14.701,2764921,0
2002-06-10,14.649,14.981,14.577,14.897,2168772,0
2002-06-11,15.075,15.255,14.881,14.881,1779441,0
2002-06-12,14.817,15.139,14.593,14.709,2645047,0
2002-06-13,14.782,14.951,14.633,14.633,3832458,0
2002-06-14,14.701,14.911,14.524,14.649,2874763,0
2002-06-17,14.664,14.843,14.649,14.81,1888257,0
2002-06-18,14.725,14.959,14.633,14.701,2599902,0
2002-06-19,14.633,14.64,13.582,13.623,6487924,0
2002-06-20,13.8,13.863,11.927,12.181,11011965,0
2002-06-21,11.703,12.067,11.305,11.631,7739130,0
2002-06-24,11.593,11.6,10.177,10.863,6873268,0
2002-06-25,10.822,11.415,10.683,10.771,5601353,0
2002-06-26,10.575,11.631,10.333,11.398,6152614,0
2002-06-27,11.887,12.146,11.568,12.146,6340786,0
2002-06-28,12.401,12.649,12.146,12.269,4711956,0
2002-07-01,12.442,12.581,11.6,11.654,3830528,0
2002-07-02,11.779,11.911,11.366,11.685,2950133,0
2002-07-03,11.646,11.817,11.237,11.366,2474885,0
2002-07-05,11.537,11.685,11.312,11.577,1099178,0
2002-07-08,11.624,11.764,11.244,11.398,1832431,0
2002-07-09,11.476,11.476,10.939,11.179,2808523,0
2002-07-10,11.237,11.29,10.489,10.496,3314895,0
2002-07-11,10.474,11.422,10.41,11.375,4207510,0
2002-07-12,11.375,11.375,10.636,10.736,4276578,0
2002-07-15,10.66,11.237,10.37,11.237,3564289,0
2002-07-16,11.237,11.237,10.782,10.977,2858297,0
2002-07-17,11.237,11.297,11.048,11.244,3917348,0
2002-07-18,11.244,11.343,10.727,10.836,3330327,0
2002-07-19,10.822,10.822,9.897,9.975,3727122,0
2002-07-22,10.37,10.713,10.116,10.449,4299218,0
2002-07-23,10.566,10.566,7.9227,8.055,12893918,0
2002-07-24,8.055,9.136,8.055,8.8474,8956636,0
2002-07-25,9.136,9.625,8.5056,8.941,4929707,0
2002-07-26,5.9946,7.114,5.4268,5.6522,26606111,0
2002-07-29,5.6522,5.6522,3.833,4.2374,22776353,0
2002-07-30,4.2297,5.1391,4.1204,4.7115,13834507,0
2002-07-31,4.867,5.3958,4.867,5.2169,8031094,0
2002-08-01,5.2793,5.6913,5.0925,5.248,7661186,0
2002-08-02,5.248,5.3181,4.9216,5.2014,3905257,0
2002-08-05,5.0226,5.1705,4.7972,4.8827,4433367,0
2002-08-06,5.9244,6.3679,5.8157,6.0332,8284856,0
2002-08-07,5.9946,6.1811,5.7689,5.8469,3773422,0
2002-08-08,5.9321,6.1655,5.9169,6.0955,3920046,0
2002-08-09,6.0955,7.4562,6.0332,6.764,5341417,0
2002-08-12,6.764,7.9771,6.6708,7.938,5742449,0
2002-08-13,7.938,8.1093,7.1917,7.3705,5601608,0
2002-08-14,7.3705,7.938,7.3473,7.938,2411476,0
2002-08-15,7.8991,7.9148,7.3317,7.6037,3637087,0
2002-08-16,7.5261,7.5495,7.0828,7.425,2945760,0
2002-08-19,7.1917,7.5184,7.1917,7.5184,2269865,0
2002-08-20,7.3784,7.4874,7.2306,7.3084,2187295,0
2002-08-21,7.3552,7.5338,7.1063,7.4793,2771609,0
2002-08-22,7.7904,8.1093,7.7904,7.9924,3082353,0
2002-08-23,7.9458,7.9458,7.3394,7.3394,2531350,0
2002-08-26,7.5261,7.6972,7.394,7.5649,2204400,0
2002-08-27,7.938,7.9615,7.6192,7.7437,1781244,0
2002-08-28,7.6037,7.7051,7.3394,7.3861,1904719,0
2002-08-29,7.2306,7.4793,7.1219,7.262,1648251,0
2002-08-30,7.3006,7.5261,7.1528,7.2383,1219567,0
2002-09-03,7.0594,7.0828,6.7486,6.811,1725809,0
2002-09-04,6.7565,6.8575,6.562,6.7486,2009671,0
2002-09-05,6.7411,6.7796,6.6318,6.7716,1362716,0
2002-09-06,6.593,6.725,6.3288,6.3288,2266778,0
2002-09-09,6.3133,6.5076,6.0645,6.3133,1917964,0
2002-09-10,6.3367,6.4843,6.2586,6.4454,1218923,0
2002-09-11,6.5152,6.8187,6.4999,6.702,1854685,0
2002-09-12,6.6318,6.7796,6.4298,6.4454,3883648,0
2002-09-13,6.8575,7.1917,6.7565,6.9509,2781767,0
2002-09-16,6.9897,7.3317,6.8653,6.9661,2408647,0
2002-09-17,7.0209,7.0828,6.6708,6.8029,3121580,0
2002-09-18,6.6785,6.8496,6.5231,6.7796,1627671,0
2002-09-19,6.702,6.9588,6.6708,6.8187,1562719,0
2002-09-20,6.8187,7.114,6.725,7.0053,3602875,0
2002-09-23,6.943,6.9661,6.7411,6.8575,2477587,0
2002-09-24,6.702,6.7098,6.4843,6.4843,3457661,0
2002-09-25,6.6318,6.9661,6.562,6.764,2375079,0
2002-09-26,6.8884,7.0983,6.764,6.8884,2387293,0
2002-09-27,6.7716,6.9661,6.702,6.8187,3496508,0
2002-09-30,6.7411,7.0594,6.7098,6.9742,2324404,0
2002-10-01,7.0518,7.4949,7.0053,7.3394,2901514,0
2002-10-02,7.3552,7.4949,7.0053,7.1528,2477845,0
2002-10-03,7.184,7.3394,6.8575,6.9271,5145526,0
2002-10-04,6.6476,6.8575,6.562,6.562,3130455,0
2002-10-07,6.4298,7.0209,6.4298,6.9742,2504852,0
2002-10-08,6.9041,6.9041,6.3367,6.4063,4353235,0
2002-10-09,6.3831,6.3831,5.6522,5.7768,4558642,0
2002-10-10,5.8546,6.3679,5.8311,6.2664,3283767,0
2002-10-11,6.2664,6.8029,6.2664,6.562,2578808,0
2002-10-14,6.5696,6.725,6.2821,6.725,1569795,0
2002-10-15,6.7486,6.8808,6.733,6.8808,1584842,0
2002-10-16,6.9509,7.0209,6.733,6.7716,1415576,0
2002-10-17,6.9509,7.0594,6.8029,7.0518,1334935,0
2002-10-18,7.0594,7.1063,6.8029,6.8965,1939832,0
2002-10-21,6.8653,8.4355,6.7098,8.412,6976292,0
2002-10-22,8.3656,8.8641,8.0238,8.0238,5450225,0
2002-10-23,7.9849,8.179,7.9227,8.0238,2330315,0
2002-10-24,8.1638,8.389,7.7593,7.8916,1976490,0
2002-10-25,7.8916,8.0859,7.7203,8.0625,1255832,0
2002-10-28,8.0315,8.3272,8.0315,8.1484,2061891,0
2002-10-29,8.1484,8.2491,7.7904,8.0704,1227925,0
2002-10-30,7.9458,8.2259,7.8683,8.179,1317701,0
2002-10-31,8.1947,8.2804,7.9458,7.9458,1700598,0
2002-11-01,7.9071,8.3272,7.8991,8.2491,1768639,0
2002-11-04,8.179,8.7235,8.179,8.7235,1867675,0
2002-11-05,8.7696,8.7696,8.3272,8.3347,1237315,0
2002-11-06,8.3272,8.6149,8.2416,8.5915,1732882,0
2002-11-07,8.4435,8.4592,7.7203,8.0003,2447619,0
2002-11-08,8.0082,8.3272,7.6972,8.0238,2263692,0
2002-11-11,8.0315,8.0315,7.6738,7.7904,2487747,0
2002-11-12,7.6037,7.6037,6.9041,6.9897,6020652,0
2002-11-13,6.9897,7.1219,6.8029,6.943,4198122,0
2002-11-14,6.9897,7.2227,6.9119,7.0752,2935725,0
2002-11-15,7.0674,7.3473,6.9975,7.2459,2441187,0
2002-11-18,7.3705,7.4093,7.0674,7.184,1603750,0
2002-11-19,6.8808,7.6738,6.6553,7.5338,15335751,0
2002-11-20,7.7203,8.0859,7.3705,8.0238,10212470,0
2002-11-21,8.0238,8.412,7.8448,8.1013,6210105,0
2002-11-22,8.1013,8.358,8.0315,8.2102,3213289,0
2002-11-25,8.218,8.5603,7.8059,8.4048,3663456,0
2002-11-26,8.3973,8.4206,8.047,8.0625,4130984,0
2002-11-27,8.0704,8.2647,8.0003,8.1402,1108183,0
2002-11-29,8.1402,8.3037,8.0859,8.2102,630875,0
2002-12-02,8.0625,8.2025,7.8991,8.0161,1663561,0
2002-12-03,7.938,7.9849,7.8295,7.8759,2267805,0
2002-12-04,7.7593,7.9849,7.6895,7.7517,1814811,0
2002-12-05,7.6429,7.8837,7.5649,7.8526,2764664,0
2002-12-06,7.6429,7.8683,7.6037,7.8683,1525420,0
2002-12-09,7.7203,7.8371,7.6658,7.6738,1684134,0
2002-12-10,7.6895,7.8759,7.6738,7.8683,1347541,0
2002-12-11,7.7359,7.8837,7.7283,7.8526,1173906,0
2002-12-12,7.8683,7.9849,7.7359,7.8448,1619055,0
2002-12-13,7.775,8.0238,7.775,7.9849,1399246,0
2002-12-16,7.9305,8.4048,7.9305,8.3736,3368402,0
2002-12-17,8.3736,8.5603,8.319,8.4355,3693809,0
2002-12-18,8.2882,8.3656,8.1013,8.2491,1891338,0
2002-12-19,8.1013,8.4206,8.1013,8.2259,2261637,0
2002-12-20,8.1558,8.5138,8.1558,8.3815,2707300,0
2002-12-23,8.1558,8.4592,8.1484,8.4435,2098158,0
2002-12-24,8.2882,8.3973,8.2416,8.2491,676664,0
2002-12-26,8.2569,8.4984,8.2569,8.4664,1411078,0
2002-12-27,8.389,8.4744,8.2647,8.2882,1326317,0
2002-12-30,8.2882,8.4664,8.2723,8.3736,1987935,0
2002-12-31,8.1638,8.5603,8.1638,8.5521,3502423,0
2003-01-02,8.5603,8.8242,8.4355,8.8242,2289931,0
2003-01-03,8.7696,9.089,8.7621,8.9729,2310254,0
2003-01-06,9.0179,9.618,9.0179,9.524,3566730,0
2003-01-07,9.524,9.524,9.0956,9.1734,2319512,0
2003-01-08,9.1119,9.797,9.089,9.797,4338702,0
2003-01-09,9.719,9.728,9.4473,9.657,2711801,0
2003-01-10,9.563,9.563,9.2976,9.532,3582549,0
2003-01-13,9.54,9.618,9.2698,9.602,1722978,0
2003-01-14,9.486,9.557,9.4067,9.524,1317701,0
2003-01-15,9.563,9.563,9.3713,9.4701,1141363,0
2003-01-16,9.508,9.618,9.3397,9.3713,1468316,0
2003-01-17,9.3831,9.501,9.2611,9.486,1603491,0
2003-01-21,9.797,9.797,9.4225,9.578,2737911,0
2003-01-22,9.595,9.595,9.1447,9.1956,2569677,0
2003-01-23,9.1956,9.4225,9.0956,9.1889,1574295,0
2003-01-24,9.136,9.2214,8.9253,9.0435,2329418,0
2003-01-27,8.8641,9.0956,8.6926,8.7008,2027292,0
2003-01-28,8.7466,9.0179,8.7466,8.9026,1271142,0
2003-01-29,8.7466,8.8557,8.6926,8.7858,2376236,0
2003-01-30,8.7776,8.8474,8.4744,8.5138,2396299,0
2003-01-31,8.544,8.7162,8.4744,8.5682,1529154,0
2003-02-03,8.6221,8.7309,8.5288,8.6149,1253262,0
2003-02-04,8.5369,8.6149,8.3656,8.5682,1522462,0
2003-02-05,8.6221,8.7008,8.4905,8.5521,1435903,0
2003-02-06,8.5138,8.6149,8.4984,8.6149,1041813,0
2003-02-07,8.6526,8.6526,8.412,8.4206,1563494,0
2003-02-10,8.4984,8.7696,8.4206,8.7162,2043755,0
2003-02-11,8.7858,8.8242,8.3973,8.3973,1290176,0
2003-02-12,8.4206,8.4592,8.1324,8.2804,2833475,0
2003-02-13,8.2025,8.5521,8.0859,8.3736,2114879,0
2003-02-14,8.3424,8.5138,8.2025,8.2339,1450693,0
2003-02-18,8.2569,8.5369,8.2025,8.4824,1378537,0
2003-02-19,8.4355,8.5369,8.412,8.5218,740719,0
2003-02-20,8.5288,8.6221,8.358,8.389,811713,0
2003-02-21,8.4744,8.6303,8.358,8.4435,943931,0
2003-02-24,8.4435,8.5288,8.3272,8.3815,1282587,0
2003-02-25,8.4744,8.5762,8.319,8.5682,1018017,0
2003-02-26,8.5682,8.6149,8.358,8.412,832034,0
2003-02-27,8.3973,8.6853,8.3973,8.6772,942520,0
2003-02-28,8.6853,8.7382,8.5369,8.6221,931587,0
2003-03-03,8.6221,8.7621,8.5762,8.5833,899045,0
2003-03-04,8.5762,8.6853,8.5218,8.5996,1735713,0
2003-03-05,8.6078,8.8089,8.6078,8.8089,947405,0
2003-03-06,8.708,8.7382,8.6149,8.669,1359244,0
2003-03-07,8.5915,8.7309,8.5762,8.6853,1569409,0
2003-03-10,8.6526,8.6772,8.5521,8.6078,996926,0
2003-03-11,8.5138,8.669,8.4905,8.5521,1159628,0
2003-03-12,8.4824,8.6926,8.4824,8.669,1017890,0
2003-03-13,8.7162,8.8089,8.6375,8.8089,887857,0
2003-03-14,8.7858,8.941,8.6078,8.708,1231912,0
2003-03-17,8.6606,8.9336,8.6303,8.9253,1533010,0
2003-03-18,8.9026,9.0028,8.8242,8.9496,1115637,0
2003-03-19,8.941,9.0179,8.708,8.708,3295860,0
2003-03-20,8.7235,8.9729,8.7235,8.9167,1889801,0
2003-03-21,9.136,9.3397,9.0028,9.281,1735840,0
2003-03-24,9.1599,9.1889,8.941,9.0519,1083357,0
2003-03-25,9.1272,9.322,9.0179,9.2765,1173649,0
2003-03-26,9.804,10.085,9.797,10.044,12250434,0
2003-03-27,10.136,10.418,9.992,10.085,8999596,0
2003-03-28,10.014,10.143,9.952,9.967,5215497,0
2003-03-31,9.905,9.96,9.719,9.96,3079652,0
2003-04-01,9.96,9.975,9.866,9.92,2141248,0
2003-04-02,9.92,10.101,9.92,10.061,1980987,0
2003-04-03,10.061,10.169,10.014,10.035,2009028,0
2003-04-04,10.022,10.069,9.913,9.999,2011087,0
2003-04-07,10.052,10.169,9.913,9.952,1760404,0
2003-04-08,9.913,10.006,9.875,9.984,1382396,0
2003-04-09,9.992,10.109,9.944,10.006,1372750,0
2003-04-10,9.96,10.044,9.952,9.999,821360,0
2003-04-11,10.028,10.069,9.936,9.952,808109,0
2003-04-14,9.944,10.061,9.944,10.061,810171,0
2003-04-15,10.022,10.109,9.952,10.101,1505743,0
2003-04-16,10.109,10.152,10.006,10.094,1423039,0
2003-04-17,10.094,10.13,10.061,10.116,1101492,0
2003-04-21,10.094,10.136,10.052,10.101,1311912,0
2003-04-22,10.085,10.177,10.006,10.152,2980488,0
2003-04-23,10.143,10.357,10.085,10.295,2159643,0
2003-04-24,10.269,10.496,10.269,10.363,1580340,0
2003-04-25,10.396,10.511,10.325,10.48,1621111,0
2003-04-28,10.466,10.566,10.449,10.48,1383297,0
2003-04-29,10.575,10.713,10.489,10.496,2854955,0
2003-04-30,10.52,10.604,10.449,10.511,2823567,0
2003-05-01,10.511,10.683,10.457,10.584,3609948,0
2003-05-02,10.584,10.87,10.584,10.863,1733657,0
2003-05-05,10.83,10.845,10.676,10.745,1470756,0
2003-05-06,10.782,10.782,10.627,10.689,2916432,0
2003-05-07,10.689,10.689,10.526,10.613,1538926,0
2003-05-08,10.627,10.878,10.52,10.806,1965428,0
2003-05-09,10.806,10.806,10.698,10.736,1470113,0
2003-05-12,10.72,10.845,10.713,10.836,1357059,0
2003-05-13,10.806,10.901,10.791,10.806,2367228,0
2003-05-14,10.845,10.962,10.791,10.962,2428197,0
2003-05-15,11.094,11.328,11.094,11.266,4676585,0
2003-05-16,11.312,11.415,11.244,11.35,4157862,0
2003-05-19,11.328,11.458,11.25,11.35,1370051,0
2003-05-20,11.305,11.523,11.259,11.273,2495852,0
2003-05-21,11.266,11.319,11.187,11.195,1322590,0
2003-05-22,11.259,11.491,11.228,11.281,2379708,0
2003-05-23,11.312,12.221,11.312,11.935,5367396,0
2003-05-27,11.973,12.206,11.841,11.895,3327114,0
2003-05-28,11.927,12.035,11.817,11.871,2113339,0
2003-05-29,11.871,12.307,11.864,11.973,3655606,0
2003-05-30,11.973,12.074,11.935,11.966,13147942,0
2003-06-02,11.973,12.044,11.895,11.966,2281831,0
2003-06-03,11.966,12.053,11.902,11.988,2230381,0
2003-06-04,11.982,12.275,11.966,12.269,1889928,0
2003-06-05,12.154,12.206,11.973,11.982,5386818,0
2003-06-06,12.011,12.181,11.787,11.817,1427540,0
2003-06-09,11.755,11.895,11.678,11.724,1780729,0
2003-06-10,11.74,11.803,11.6,11.703,1951277,0
2003-06-11,11.678,11.982,11.678,11.935,2034365,0
2003-06-12,11.973,12.088,11.935,12.029,1385870,0
2003-06-13,11.988,12.088,11.787,11.849,1082200,0
2003-06-16,11.887,12.011,11.803,11.958,1348572,0
2003-06-17,11.919,11.996,11.849,11.973,1343423,0
2003-06-18,12.035,12.044,11.88,11.966,1076414,0
2003-06-19,11.966,11.973,11.694,11.764,2415977,0
2003-06-20,11.887,11.935,11.71,11.841,3394381,0
2003-06-23,11.927,11.966,11.716,11.871,1799764,0
2003-06-24,11.871,11.895,11.71,11.787,1183810,0
2003-06-25,11.779,11.935,11.694,11.716,1542400,0
2003-06-26,11.678,11.817,11.678,11.74,1274997,0
2003-06-27,11.74,11.895,11.724,11.732,1006059,0
2003-06-30,11.764,11.817,11.685,11.694,1218154,0
2003-07-01,11.694,11.755,11.523,11.67,5206108,0
2003-07-02,11.6,11.746,11.568,11.703,3405570,0
2003-07-03,11.624,11.654,11.508,11.568,737243,0
2003-07-07,11.74,11.74,11.537,11.568,1607223,0
2003-07-08,11.568,11.646,11.523,11.646,1304579,0
2003-07-09,11.646,11.646,11.375,11.391,2464210,0
2003-07-10,11.328,11.343,11.077,11.179,2624596,0
2003-07-11,11.187,11.273,11.077,11.266,2361443,0
2003-07-14,11.273,11.391,11.195,11.202,1336093,0
2003-07-15,11.195,11.237,11.086,11.179,1997964,0
2003-07-16,11.179,11.179,10.931,11.017,2272953,0
2003-07-17,10.939,10.977,10.771,10.909,2738040,0
2003-07-18,11.041,11.119,10.923,11.094,1149469,0
2003-07-21,11.165,11.179,10.939,11.035,2355914,0
2003-07-22,11.144,11.273,11.07,11.266,1615709,0
2003-07-23,11.259,11.273,11.119,11.195,1216607,0
2003-07-24,11.273,11.281,11.055,11.086,1387284,0
2003-07-25,11.128,11.29,11.119,11.281,1016090,0
2003-07-28,11.202,11.281,11.128,11.171,886957,0
2003-07-29,11.171,11.35,11.002,11.01,1703042,0
2003-07-30,11.01,11.165,11.002,11.002,1212234,0
2003-07-31,11.259,11.358,11.259,11.259,2181250,0
2003-08-01,10.575,11.266,10.575,11.135,2091471,0
2003-08-04,11.135,11.171,11.01,11.055,1547415,0
2003-08-05,11.062,11.171,10.901,10.909,1536738,0
2003-08-06,10.962,11.07,10.915,10.977,1242586,0
2003-08-07,10.97,11.077,10.923,11.077,930427,0
2003-08-08,11.048,11.171,11.01,11.135,1350628,0
2003-08-11,11.187,11.259,11.017,11.07,729013,0
2003-08-12,11.07,11.25,10.977,11.244,1089016,0
2003-08-13,11.266,11.266,11.151,11.21,727855,0
2003-08-14,11.202,11.25,11.086,11.25,637564,0
2003-08-15,11.25,11.297,11.086,11.273,835894,0
2003-08-18,10.304,11.157,10.304,11.017,3241581,0
2003-08-19,10.993,11.11,10.97,11.11,1942660,0
2003-08-20,11.026,11.187,10.97,11.119,1128248,0
2003-08-21,11.11,11.237,11.086,11.228,1024961,0
2003-08-22,11.237,11.25,11.144,11.157,709849,0
2003-08-25,11.119,11.266,11.119,11.244,717694,0
2003-08-26,11.195,11.319,11.195,11.297,1566061,0
2003-08-27,11.312,11.375,11.273,11.29,663290,0
2003-08-28,11.29,11.415,11.25,11.312,751263,0
2003-08-29,11.336,11.398,11.202,11.391,858146,0
2003-09-02,11.375,11.577,11.343,11.568,1282716,0
2003-09-03,11.6,11.654,11.484,11.537,1600664,0
2003-09-04,11.537,11.685,11.537,11.6,1742787,0
2003-09-05,11.585,11.694,11.585,11.678,1018405,0
2003-09-08,11.67,11.887,11.585,11.864,954997,0
2003-09-09,11.779,11.966,11.755,11.887,1646067,0
2003-09-10,11.895,11.966,11.779,11.88,1402076,0
2003-09-11,11.935,11.996,11.919,11.973,1137119,0
2003-09-12,11.973,12.035,11.887,11.988,1409276,0
2003-09-15,11.973,11.982,11.919,11.982,2480931,0
2003-09-16,12.011,12.198,11.973,12.154,2496107,0
2003-09-17,12.088,12.088,11.895,11.973,1244261,0
2003-09-18,12.011,12.062,11.935,12.062,1249148,0
2003-09-19,12.02,12.029,11.927,11.973,1139695,0
2003-09-22,11.911,12.053,11.857,11.95,1340982,0
2003-09-23,11.996,12.074,11.966,12.074,1054287,0
2003-09-24,12.029,12.074,11.841,11.902,1305098,0
2003-09-25,11.817,11.982,11.732,11.74,2215973,0
2003-09-26,11.74,11.935,11.585,11.88,1646966,0
2003-09-29,11.902,12.067,11.857,12.067,836794,0
2003-09-30,12.053,12.137,11.755,12.029,1879508,0
2003-10-01,11.958,12.062,11.88,12.053,1704459,0
2003-10-02,12.011,12.275,11.935,12.275,1263938,0
2003-10-03,12.424,12.449,12.189,12.215,1943306,0
2003-10-06,12.215,12.299,12.154,12.29,822645,0
2003-10-07,12.215,12.238,12.035,12.121,1158856,0
2003-10-08,12.121,12.121,11.973,12.062,747404,0
2003-10-09,12.062,12.206,11.895,11.902,1938673,0
2003-10-10,11.919,12.206,11.902,12.121,2655594,0
2003-10-13,12.129,12.198,12.067,12.146,1239500,0
2003-10-14,12.176,12.269,12.074,12.198,1743299,0
2003-10-15,12.198,12.206,11.973,12.121,2100475,0
2003-10-16,12.053,12.324,12.053,12.299,1518474,0
2003-10-17,12.299,12.299,12.08,12.169,1542654,0
2003-10-20,12.221,12.269,12.189,12.238,1185736,0
2003-10-21,12.238,12.299,12.129,12.283,1293778,0
2003-10-22,12.169,12.348,12.169,12.215,1743687,0
2003-10-23,12.215,12.331,12.169,12.269,1071522,0
2003-10-24,12.275,12.401,12.256,12.324,1843752,0
2003-10-27,12.424,12.526,12.299,12.299,1462656,0
2003-10-28,12.348,12.47,12.307,12.442,2004396,0
2003-10-29,12.455,12.628,12.455,12.595,1889670,0
2003-10-30,12.641,12.758,12.564,12.728,1728897,0
2003-10-31,12.728,12.792,12.649,12.75,1313710,0
2003-11-03,12.75,12.859,12.69,12.728,1556558,0
2003-11-04,12.792,12.907,12.758,12.774,2623534,0
2003-11-05,12.774,12.807,12.564,12.728,1242202,0
2003-11-06,12.674,12.82,12.587,12.82,1487091,0
2003-11-07,12.828,12.834,12.712,12.812,1480918,0
2003-11-10,12.812,12.868,12.774,12.868,1641560,0
2003-11-11,12.868,12.9,12.807,12.891,1454938,0
2003-11-12,12.891,12.999,12.891,12.907,2031022,0
2003-11-13,12.883,12.922,12.812,12.915,1021236,0
2003-11-14,12.828,12.986,12.828,12.891,930686,0
2003-11-17,12.712,12.765,12.572,12.595,1724265,0
2003-11-18,12.595,12.634,12.361,12.408,1423166,0
2003-11-19,12.478,12.742,12.47,12.682,2006714,0
2003-11-20,12.682,12.828,12.581,12.641,1293135,0
2003-11-21,12.719,12.719,12.534,12.641,1009659,0
2003-11-24,12.712,12.907,12.712,12.843,2006714,0
2003-11-25,12.792,12.999,12.792,12.969,2358227,0
2003-11-26,12.986,13.054,12.922,13.038,1779699,0
2003-11-28,13.022,13.062,12.969,12.986,658144,0
2003-12-01,12.986,13.054,12.936,13.054,1284261,0
2003-12-02,13.062,13.225,13.046,13.179,3528924,0
2003-12-03,13.164,13.256,13.122,13.225,2458808,0
2003-12-04,13.225,13.265,13.062,13.265,1907033,0
2003-12-05,13.062,13.28,12.969,13.138,1651983,0
2003-12-08,13.202,13.335,13.171,13.311,2117195,0
2003-12-09,13.356,13.444,13.287,13.411,4894978,0
2003-12-10,13.372,13.474,13.356,13.356,1607735,0
2003-12-11,13.311,13.372,13.247,13.273,822003,0
2003-12-12,13.232,13.287,13.187,13.217,1343550,0
2003-12-15,13.156,13.232,13.102,13.147,6888055,0
2003-12-16,13.164,13.217,13.147,13.202,3404030,0
2003-12-17,13.202,13.265,13.147,13.196,1861760,0
2003-12-18,13.21,13.247,13.138,13.217,2929296,0
2003-12-19,13.21,13.225,13.122,13.187,2719005,0
2003-12-22,13.202,13.295,13.187,13.295,2374951,0
2003-12-23,13.295,13.474,13.295,13.444,1959767,0
2003-12-24,13.474,13.52,13.372,13.388,889655,0
2003-12-26,13.452,13.489,13.419,13.435,786248,0
2003-12-29,13.452,13.528,13.411,13.482,2237068,0
2003-12-30,13.388,13.396,13.202,13.217,2405431,0
2003-12-31,13.318,13.326,13.171,13.202,4344621,0
2004-01-02,13.28,13.344,13.138,13.196,1636032,0
2004-01-05,13.326,13.326,13.138,13.196,3370330,0
2004-01-06,13.21,13.256,13.122,13.196,3113867,0
2004-01-07,13.179,13.311,13.147,13.311,3115279,0
2004-01-08,13.326,13.467,13.287,13.459,3024348,0
2004-01-09,13.496,13.496,13.344,13.396,2050315,0
2004-01-12,13.335,13.388,13.287,13.311,2448517,0
2004-01-13,13.335,13.364,13.273,13.28,2466397,0
2004-01-14,13.364,13.863,13.303,13.335,1615709,0
2004-01-15,13.335,13.335,13.187,13.273,1479119,0
2004-01-16,13.335,13.335,13.179,13.21,1385352,0
2004-01-20,13.28,13.318,13.202,13.287,2214818,0
2004-01-21,13.372,13.452,13.311,13.452,3695478,0
2004-01-22,13.411,13.561,13.388,13.435,1818800,0
2004-01-23,13.489,13.513,13.256,13.303,981234,0
2004-01-26,13.35,13.372,13.147,13.311,2154495,0
2004-01-27,13.344,13.364,13.179,13.179,1801051,0
2004-01-28,13.372,13.543,13.265,13.335,3734451,0
2004-01-29,13.372,13.528,13.265,13.396,3497406,0
2004-01-30,13.372,13.474,13.295,13.467,4545264,0
2004-02-02,13.467,13.683,13.419,13.591,2841321,0
2004-02-03,13.543,13.606,13.452,13.567,2150766,0
2004-02-04,13.513,13.543,13.21,13.318,6124193,0
2004-02-05,13.28,13.356,13.187,13.295,2174688,0
2004-02-06,13.256,13.419,13.256,13.388,961939,0
2004-02-09,13.344,13.444,13.295,13.435,1222005,0
2004-02-10,13.396,13.543,13.388,13.444,1553075,0
2004-02-11,13.444,13.567,13.295,13.567,1330693,0
2004-02-12,13.513,13.561,13.452,13.467,1051844,0
2004-02-13,13.452,13.543,13.403,13.403,877437,0
2004-02-17,13.528,13.623,13.467,13.606,1368633,0
2004-02-18,13.631,13.723,13.543,13.636,1177505,0
2004-02-19,13.636,13.692,13.552,13.561,1484905,0
2004-02-20,13.561,13.668,13.419,13.582,1848385,0
2004-02-23,13.606,13.644,13.543,13.591,1751146,0
2004-02-24,13.552,13.599,13.419,13.513,1607994,0
2004-02-25,13.482,13.606,13.452,13.528,1042327,0
2004-02-26,13.528,13.575,13.452,13.552,869078,0
2004-02-27,13.311,13.708,13.311,13.582,1587156,0
2004-03-01,13.675,14.018,13.615,13.955,2476560,0
2004-03-02,13.955,13.964,13.783,13.783,1293264,0
2004-03-03,13.775,13.816,13.623,13.783,1564261,0
2004-03-04,13.76,13.832,13.723,13.832,990111,0
2004-03-05,13.775,13.933,13.767,13.871,1225352,0
2004-03-08,13.908,13.948,13.849,13.863,1154100,0
2004-03-09,13.863,13.926,13.809,13.885,1678477,0
2004-03-10,13.917,13.955,13.816,13.824,1970573,0
2004-03-11,13.76,13.84,13.615,13.692,1895971,0
2004-03-12,13.699,13.824,13.606,13.775,1902659,0
2004-03-15,13.74,13.9,13.716,13.9,3240811,0
2004-03-16,13.892,13.948,13.8,13.856,1512046,0
2004-03-17,13.908,14.206,13.885,14.181,3260618,0
2004-03-18,14.15,14.15,13.981,14.119,2182537,0
2004-03-19,14.072,14.252,14.065,14.181,1926328,0
2004-03-22,14.056,14.197,14.047,14.189,2071153,0
2004-03-23,14.181,14.252,14.088,14.15,1007987,0
2004-03-24,14.072,14.181,14.018,14.104,2096103,0
2004-03-25,14.128,14.158,14.035,14.081,1445034,0
2004-03-26,14.018,14.11,14.002,14.009,873966,0
2004-03-29,14.128,14.128,13.955,14.056,1665231,0
2004-03-30,14.056,14.056,13.955,14.002,1890826,0
2004-03-31,13.964,13.964,13.816,13.849,2218161,0
2004-04-01,13.9,14.002,13.878,13.964,1347668,0
2004-04-02,14.027,14.027,13.84,13.942,1236541,0
2004-04-05,13.908,13.926,13.8,13.878,1509984,0
2004-04-06,13.878,13.878,13.732,13.832,2180735,0
2004-04-07,13.84,13.871,13.767,13.824,1706385,0
2004-04-08,13.849,13.892,13.783,13.84,990495,0
2004-04-12,13.863,13.863,13.474,13.535,2405173,0
2004-04-13,13.535,13.535,13.008,13.217,2857009,0
2004-04-14,13.054,13.273,12.945,13.265,2430511,0
2004-04-15,13.411,13.467,13.311,13.344,1710243,0
2004-04-16,13.364,13.396,13.187,13.21,2059316,0
2004-04-19,13.217,13.311,13.156,13.303,1933527,0
2004-04-20,13.344,13.344,13.138,13.21,1053646,0
2004-04-21,13.217,13.217,13.022,13.062,2084656,0
2004-04-22,12.8,13.396,12.8,13.28,1191783,0
2004-04-23,13.217,13.256,13.109,13.147,993966,0
2004-04-26,13.13,13.217,12.986,13.102,2809168,0
2004-04-27,13.08,13.147,12.945,13.038,1219438,0
2004-04-28,13.102,13.403,13.08,13.335,2386654,0
2004-04-29,13.303,13.444,12.961,13.015,1600793,0
2004-04-30,13.114,13.122,12.922,13.008,1426767,0
2004-05-03,12.969,13.164,12.843,13.164,1316157,0
2004-05-04,13.156,13.179,13.062,13.071,1471658,0
2004-05-05,13.038,13.138,12.961,12.986,2045943,0
2004-05-06,12.961,12.999,12.8,12.992,1253390,0
2004-05-07,12.907,12.936,12.415,12.534,2011472,0
2004-05-10,12.47,12.517,12.169,12.324,2144975,0
2004-05-11,12.263,12.361,12.067,12.181,1981891,0
2004-05-12,12.129,12.299,12.035,12.283,2801705,0
2004-05-13,12.283,12.299,12.176,12.198,1847871,0
2004-05-14,12.215,12.354,12.129,12.283,1470372,0
2004-05-17,12.269,12.275,12.121,12.181,1406061,0
2004-05-18,12.181,12.331,12.169,12.331,1552558,0
2004-05-19,12.331,12.517,12.215,12.238,1330693,0
2004-05-20,12.23,12.47,12.206,12.386,1822274,0
2004-05-21,12.386,12.564,12.386,12.478,1615196,0
2004-05-24,12.503,12.619,12.494,12.603,966571,0
2004-05-25,12.603,12.9,12.572,12.9,1178021,0
2004-05-26,12.828,13.022,12.812,12.977,1045417,0
2004-05-27,13.038,13.164,12.992,13.102,1424068,0
2004-05-28,13.122,13.21,13.054,13.21,1545615,0
2004-06-01,13.21,13.21,13.071,13.13,1149725,0
2004-06-02,13.138,13.179,13.008,13.054,950108,0
2004-06-03,12.999,13.029,12.907,12.986,753062,0
2004-06-04,13.029,13.062,12.952,13.008,826378,0
2004-06-07,13.015,13.171,12.999,13.171,770170,0
2004-06-08,13.122,13.164,12.986,13.054,934417,0
2004-06-09,13.054,13.114,12.945,12.986,1017632,0
2004-06-10,12.986,13.054,12.961,13.015,939304,0
2004-06-14,13.015,13.062,12.9,12.929,700844,0
2004-06-15,13.008,13.054,12.907,12.969,915384,0
2004-06-16,12.952,13.08,12.929,13.054,842069,0
2004-06-17,13.054,13.085,12.969,13.062,842582,0
2004-06-18,13.022,13.138,13.015,13.102,1667801,0
2004-06-21,13.13,13.388,13.114,13.287,1780729,0
2004-06-22,13.21,13.344,13.21,13.256,1539311,0
2004-06-23,13.247,13.396,13.217,13.396,938662,0
2004-06-24,13.356,13.372,13.303,13.326,907150,0
2004-06-25,13.273,13.335,13.232,13.287,1316801,0
2004-06-28,13.287,13.372,13.256,13.326,1134676,0
2004-06-29,13.335,13.35,13.102,13.147,1820859,0
2004-06-30,13.029,13.054,12.82,12.992,2316556,0
2004-07-01,13.015,13.038,12.719,12.774,1911148,0
2004-07-02,12.783,12.977,12.783,12.961,1303167,0
2004-07-06,12.9,13.046,12.883,13.015,986508,0
2004-07-07,12.961,13.08,12.945,13.022,1035126,0
2004-07-08,13.022,13.085,12.986,12.986,1922725,0
2004-07-09,13.029,13.071,12.907,13.062,1569153,0
2004-07-12,13.062,13.071,12.922,13.029,772740,0
2004-07-13,12.992,13.062,12.936,13.062,744830,0
2004-07-14,13.022,13.171,12.999,13.085,1357829,0
2004-07-15,13.138,13.256,13.122,13.217,1118086,0
2004-07-16,13.295,13.35,13.217,13.344,1233325,0
2004-07-19,13.364,13.396,13.287,13.356,842198,0
2004-07-20,13.411,13.52,13.344,13.52,1505227,0
2004-07-21,13.543,13.543,13.114,13.114,1318344,0
2004-07-22,13.08,13.147,12.969,12.969,1283488,0
2004-07-23,12.969,13.022,12.843,12.876,973646,0
2004-07-26,12.868,12.945,12.783,12.812,1037056,0
2004-07-27,12.812,12.843,12.69,12.765,1320915,0
2004-07-28,12.792,12.992,12.719,12.945,1587927,0
2004-07-29,13.008,13.295,12.936,13.295,1531596,0
2004-07-30,13.28,13.335,13.217,13.295,998982,0
2004-08-02,13.303,13.496,13.273,13.452,1758352,0
2004-08-03,13.435,13.474,13.381,13.396,1290563,0
2004-08-04,13.396,13.459,13.225,13.435,1593843,0
2004-08-05,13.388,13.513,13.295,13.295,1102389,0
2004-08-06,13.225,13.52,13.225,13.403,1507800,0
2004-08-09,13.452,13.467,13.326,13.335,913452,0
2004-08-10,13.396,13.435,13.295,13.435,1401306,0
2004-08-11,13.435,13.489,13.388,13.459,894158,0
2004-08-12,13.411,13.482,13.364,13.419,618785,0
2004-08-13,13.444,13.459,13.318,13.396,482835,0
2004-08-16,13.381,13.474,13.344,13.444,1062906,0
2004-08-17,13.459,13.482,13.356,13.364,736471,0
2004-08-18,13.388,13.631,13.372,13.606,1118985,0
2004-08-19,13.606,13.606,13.459,13.543,827147,0
2004-08-20,13.535,13.644,13.505,13.631,757048,0
2004-08-23,13.606,13.708,13.561,13.575,659042,0
2004-08-24,13.615,13.636,13.561,13.582,596661,0
2004-08-25,13.582,13.708,13.575,13.615,880781,0
2004-08-26,13.631,13.699,13.567,13.606,1257892,0
2004-08-27,13.615,13.615,13.543,13.543,887728,0
2004-08-30,13.543,13.623,13.543,13.561,533769,0
2004-08-31,13.561,13.723,13.528,13.723,2135072,0
2004-09-01,13.748,13.748,13.606,13.636,2467299,0
2004-09-02,13.644,13.76,13.644,13.683,1410179,0
2004-09-03,13.723,13.74,13.606,13.636,750879,0
2004-09-07,13.675,13.76,13.644,13.723,1298794,0
2004-09-08,13.692,13.692,13.452,13.452,2315013,0
2004-09-09,13.452,13.599,13.426,13.489,1263166,0
2004-09-10,13.452,13.552,13.396,13.52,1271911,0
2004-09-13,13.496,13.543,13.388,13.426,1583814,0
2004-09-14,13.459,13.482,13.326,13.388,1377767,0
2004-09-15,13.403,13.403,13.232,13.35,1739312,0
2004-09-16,13.403,13.467,13.326,13.459,1339055,0
2004-09-17,13.452,13.543,13.444,13.474,1522850,0
2004-09-20,13.474,13.513,13.419,13.482,928116,0
2004-09-21,13.474,13.606,13.474,13.606,1394485,0
2004-09-22,13.606,13.606,13.505,13.561,1631658,0
2004-09-23,13.575,13.599,13.489,13.489,1006059,0
2004-09-24,13.489,13.528,13.452,13.496,1934558,0
2004-09-27,13.474,13.561,13.419,13.543,794993,0
2004-09-28,13.543,13.615,13.52,13.575,1253520,0
2004-09-29,13.426,13.482,13.335,13.459,2155138,0
2004-09-30,13.459,13.513,13.403,13.467,1339055,0
2004-10-01,13.459,13.636,13.459,13.623,878596,0
2004-10-04,13.623,13.692,13.599,13.668,1099948,0
2004-10-05,13.708,13.723,13.567,13.582,961041,0
2004-10-06,13.599,13.644,13.528,13.623,752034,0
2004-10-07,13.623,13.623,13.535,13.599,1058149,0
2004-10-08,13.591,13.708,13.528,13.668,1107281,0
2004-10-11,13.668,13.683,13.615,13.636,588045,0
2004-10-12,13.606,13.716,13.528,13.668,903032,0
2004-10-13,13.716,13.716,13.372,13.419,1335708,0
2004-10-14,13.419,13.444,13.311,13.318,1413394,0
2004-10-15,13.489,13.668,13.411,13.561,1173778,0
2004-10-18,13.489,13.606,13.435,13.474,837180,0
2004-10-19,13.543,13.552,13.344,13.411,1050685,0
2004-10-20,13.474,13.496,13.295,13.452,1235387,0
2004-10-21,13.513,13.52,13.356,13.459,1088373,0
2004-10-22,13.459,13.606,13.225,13.238,1731469,0
2004-10-25,13.256,13.403,13.196,13.265,2365820,0
2004-10-26,13.295,13.435,13.232,13.411,2299191,0
2004-10-27,13.419,13.543,13.356,13.372,1897645,0
2004-10-28,13.435,13.474,13.256,13.311,1390625,0
2004-10-29,13.356,13.411,13.256,13.295,1606579,0
2004-11-01,13.326,13.356,13.247,13.311,2121568,0
2004-11-02,13.344,13.35,13.187,13.232,1999510,0
2004-11-03,13.435,13.489,13.356,13.489,1432171,0
2004-11-04,13.582,13.74,13.482,13.74,1673976,0
2004-11-05,13.748,13.748,13.528,13.723,1605292,0
2004-11-08,13.723,13.885,13.675,13.816,1613395,0
2004-11-09,13.84,13.908,13.767,13.863,1281815,0
2004-11-10,13.917,13.933,13.792,13.878,1563366,0
2004-11-11,13.972,14.072,13.871,14.056,2213019,0
2004-11-12,14.035,14.259,14.002,14.252,2464723,0
2004-11-15,14.252,14.252,14.002,14.065,1040013,0
2004-11-16,14.104,14.197,14.009,14.088,915384,0
2004-11-17,14.097,14.206,13.948,14.009,1517187,0
2004-11-18,14.065,14.142,14.018,14.11,924381,0
2004-11-19,14.119,14.227,13.964,14.002,1331847,0
2004-11-22,13.955,14.119,13.955,14.119,1643109,0
2004-11-23,14.119,14.181,14.002,14.181,2151670,0
2004-11-24,14.181,14.259,14.136,14.181,870108,0
2004-11-26,14.189,14.314,14.166,14.234,398719,0
2004-11-29,14.243,14.307,14.035,14.088,970815,0
2004-11-30,14.072,14.136,13.993,14.041,1230112,0
2004-12-01,14.081,14.15,13.964,14.056,2227808,0
2004-12-02,14.018,14.119,13.809,13.878,1447220,0
2004-12-03,13.972,13.989,13.849,13.878,2013786,0
2004-12-06,13.9,14.097,13.849,14.097,1389214,0
2004-12-07,14.035,14.15,13.964,13.993,1465226,0
2004-12-08,14.065,14.072,13.917,13.955,1236796,0
2004-12-09,13.849,13.981,13.816,13.917,1188436,0
2004-12-10,14.166,14.166,13.76,13.981,1093004,0
2004-12-13,13.948,14.072,13.885,14.056,811970,0
2004-12-14,14.018,14.072,13.933,14.002,1742015,0
2004-12-15,14.002,14.197,13.955,14.197,1250563,0
2004-12-16,14.119,14.222,14.027,14.222,1318603,0
2004-12-17,14.002,14.267,14.002,14.259,1683750,0
2004-12-20,14.259,14.393,14.189,14.291,1057376,0
2004-12-21,14.352,14.524,14.275,14.484,1427284,0
2004-12-22,14.484,14.601,14.423,14.563,1700855,0
2004-12-23,14.555,14.555,14.393,14.453,796280,0
2004-12-27,14.445,14.445,14.189,14.189,1159241,0
2004-12-28,14.214,14.282,14.15,14.252,1027665,0
2004-12-29,14.252,14.384,14.214,14.314,825731,0
2004-12-30,14.174,14.322,14.072,14.197,990239,0
2004-12-31,14.206,14.222,14.128,14.15,834095,0
2005-01-03,14.166,14.214,13.933,14.009,1130817,0
2005-01-04,13.863,13.964,13.732,13.8,1569537,0
2005-01-05,13.699,13.76,13.552,13.644,1839253,0
2005-01-06,13.644,13.668,13.552,13.623,1310883,0
2005-01-07,13.591,13.792,13.535,13.543,1630373,0
2005-01-10,13.575,13.748,13.543,13.732,1721823,0
2005-01-11,13.74,13.816,13.644,13.775,1442202,0
2005-01-12,13.775,13.816,13.668,13.76,2075266,0
2005-01-13,13.76,13.989,13.754,13.892,1401819,0
2005-01-14,13.863,14.104,13.84,13.955,1744460,0
2005-01-18,13.993,14.142,13.849,14.136,1737254,0
2005-01-19,14.189,14.206,14.072,14.081,1647348,0
2005-01-20,14.15,14.206,13.948,14.018,1731596,0
2005-01-21,14.128,14.128,13.972,14.027,1239500,0
2005-01-24,14.035,14.181,14.009,14.065,1101878,0
2005-01-25,14.11,14.136,13.917,13.964,841940,0
2005-01-26,14.041,14.128,13.993,14.047,1038343,0
2005-01-27,13.981,14.104,13.9,14.072,1203872,0
2005-01-28,14.11,14.11,13.9,14.041,1050685,0
2005-01-31,14.072,14.158,14.041,14.142,1919640,0
2005-02-01,14.104,14.15,14.027,14.15,1635903,0
2005-02-02,14.056,14.142,14.018,14.097,1059307,0
2005-02-03,14.097,14.206,14.035,14.206,1135832,0
2005-02-04,14.206,14.314,14.189,14.314,813516,0
2005-02-07,14.243,14.307,14.041,14.088,959882,0
2005-02-08,14.065,14.214,14.065,14.181,678593,0
2005-02-09,14.189,14.222,13.993,14.027,951266,0
2005-02-10,14.027,14.065,13.933,13.955,2287873,0
2005-02-11,14.002,14.035,13.863,13.933,1127472,0
2005-02-14,14.009,14.056,13.964,14.047,1069723,0
2005-02-15,14.088,14.136,14.027,14.136,1711405,0
2005-02-16,14.081,14.166,14.018,14.158,911520,0
2005-02-17,14.174,14.174,14.041,14.072,974801,0
2005-02-18,14.081,14.081,13.878,13.885,1346899,0
2005-02-22,13.878,13.892,13.474,13.474,2226393,0
2005-02-23,13.599,13.76,13.528,13.623,1748828,0
2005-02-24,13.606,13.675,13.561,13.66,1917452,0
2005-02-25,13.683,13.993,13.606,13.993,1947419,0
2005-02-28,13.993,13.993,13.775,13.775,1355640,0
2005-03-01,13.849,13.926,13.76,13.926,1508055,0
2005-03-02,13.871,13.917,13.767,13.856,1087985,0
2005-03-03,13.775,13.9,13.76,13.84,1190368,0
2005-03-04,13.824,13.955,13.8,13.871,2276813,0
2005-03-07,13.917,13.989,13.871,13.948,1129404,0
2005-03-08,13.917,13.917,13.767,13.878,1515001,0
2005-03-09,13.8,13.849,13.66,13.732,3434768,0
2005-03-10,13.748,13.926,13.732,13.885,1982919,0
2005-03-11,13.885,13.955,13.723,13.732,986891,0
2005-03-14,13.692,13.824,13.636,13.708,2286843,0
2005-03-15,13.732,13.84,13.636,13.675,1131459,0
2005-03-16,13.644,13.748,13.452,13.505,1731596,0
2005-03-17,13.606,13.644,13.489,13.513,1358989,0
2005-03-18,13.52,13.567,13.311,13.364,2328517,0
2005-03-21,13.403,13.419,13.265,13.396,1368379,0
2005-03-22,13.396,13.528,13.093,13.147,1898288,0
2005-03-23,13.156,13.247,13.038,13.164,1891211,0
2005-03-24,13.179,13.364,13.179,13.247,3188332,0
2005-03-28,13.265,13.356,13.138,13.156,1704587,0
2005-03-29,12.891,12.986,12.828,12.883,2340094,0
2005-03-30,12.952,13.238,12.952,13.232,1805296,0
2005-03-31,13.232,13.396,13.225,13.356,1974687,0
2005-04-01,13.543,13.606,13.273,13.396,2037584,0
2005-04-04,13.396,13.396,13.232,13.326,1319888,0
2005-04-05,13.326,13.419,13.273,13.419,1231140,0
2005-04-06,13.444,13.452,13.273,13.318,8740169,0
2005-04-07,13.372,13.426,13.311,13.344,2117713,0
2005-04-08,13.344,13.372,13.238,13.311,1422525,0
2005-04-11,13.303,13.403,13.273,13.396,1463427,0
2005-04-12,13.396,13.52,13.28,13.467,1165799,0
2005-04-13,13.482,13.528,13.372,13.419,1070494,0
2005-04-14,13.372,13.426,13.256,13.28,1128503,0
2005-04-15,13.28,13.356,13.164,13.164,2241054,0
2005-04-18,13.164,13.28,13.085,13.217,1854168,0
2005-04-19,13.225,13.335,13.179,13.335,1441432,0
2005-04-20,13.435,13.435,13.273,13.381,2145751,0
2005-04-21,13.567,13.623,13.452,13.623,2073207,0
2005-04-22,13.561,13.716,13.528,13.631,1449660,0
2005-04-25,13.692,13.767,13.66,13.767,1176603,0
2005-04-26,13.723,13.792,13.543,13.543,1393457,0
2005-04-27,13.403,13.606,13.295,13.489,1749862,0
2005-04-28,13.496,13.52,13.28,13.303,1504200,0
2005-04-29,13.326,13.403,13.232,13.356,1457508,0
2005-05-02,13.364,13.474,13.35,13.388,1271524,0
2005-05-03,13.388,13.444,13.273,13.344,1087344,0
2005-05-04,13.295,13.419,13.295,13.318,1244390,0
2005-05-05,13.28,13.35,13.171,13.303,1591788,0
2005-05-06,13.388,13.543,13.303,13.452,1605938,0
2005-05-09,13.496,13.599,13.396,13.599,967473,0
2005-05-10,13.505,13.878,13.467,13.878,2892255,0
2005-05-11,13.885,14.041,13.716,14.041,3238625,0
2005-05-12,13.993,14.065,13.76,13.8,1844395,0
2005-05-13,13.856,14.056,13.699,13.942,2676690,0
2005-05-16,13.933,14.002,13.809,13.942,2129930,0
2005-05-17,13.885,14.136,13.871,14.072,2016233,0
2005-05-18,14.072,14.189,14.009,14.072,1181619,0
2005-05-19,14.11,14.128,13.989,14.065,1035382,0
2005-05-20,14.072,14.104,13.993,14.097,1019561,0
2005-05-23,14.119,14.119,13.993,13.993,856728,0
2005-05-24,13.993,14.065,13.933,14.018,1102778,0
2005-05-25,14.018,14.11,13.964,14.072,1274997,0
2005-05-26,14.097,14.158,14.002,14.035,1096732,0
2005-05-27,14.174,14.359,14.136,14.314,2196943,0
2005-05-31,14.343,14.416,14.307,14.328,2090442,0
2005-06-01,14.384,14.601,14.322,14.531,2651349,0
2005-06-02,14.547,14.577,14.531,14.555,1250563,0
2005-06-03,14.617,14.695,14.531,14.625,1235387,0
2005-06-06,14.625,14.649,14.577,14.633,1358474,0
2005-06-07,14.688,14.835,14.64,14.695,2168001,0
2005-06-08,14.742,14.951,14.664,14.951,2411089,0
2005-06-09,14.919,15.029,14.795,15.021,1978285,0
2005-06-10,14.989,15.038,14.874,14.897,1217120,0
2005-06-13,14.889,15.005,14.817,14.951,1495838,0
2005-06-14,14.997,15.131,14.935,15.106,1340593,0
2005-06-15,15.131,15.131,14.927,15.052,2560546,0
2005-06-16,15.075,15.114,14.85,15.044,2215973,0
2005-06-17,15.162,15.248,14.889,15.215,1973785,0
2005-06-20,15.139,15.175,15.029,15.162,1377122,0
2005-06-21,15.114,15.162,15.005,15.005,1489023,0
2005-06-22,15.122,15.155,15.083,15.098,1618542,0
2005-06-23,15.098,15.248,15.052,15.224,1484262,0
2005-06-24,15.224,15.271,15.06,15.114,1175577,0
2005-06-27,15.083,15.277,14.989,15.169,1352044,0
2005-06-28,15.038,15.224,15.029,15.122,1789216,0
2005-06-29,15.083,15.233,14.968,15.091,1441562,0
2005-06-30,15.122,15.215,15.044,15.175,2405302,0
2005-07-01,15.239,15.299,15.19,15.285,1119756,0
2005-07-05,15.285,15.307,15.155,15.207,1072940,0
2005-07-06,15.155,15.263,14.997,15.013,1840921,0
2005-07-07,14.866,15.155,14.664,15.098,1434485,0
2005-07-08,15.083,15.285,14.989,15.277,1082071,0
2005-07-11,15.239,15.299,15.013,15.291,2374304,0
2005-07-12,15.239,15.316,15.06,15.183,1825105,0
2005-07-13,15.155,15.263,15.067,15.175,1397186,0
2005-07-14,15.263,15.291,14.919,14.997,1244261,0
2005-07-15,14.997,15.06,14.905,15.005,1152939,0
2005-07-18,14.959,15.083,14.951,14.968,1036795,0
2005-07-19,15.005,15.052,14.866,14.976,997053,0
2005-07-20,14.976,15.044,14.835,15.021,1333649,0
2005-07-21,15.06,15.067,14.664,14.835,1640021,0
2005-07-22,14.782,14.989,14.773,14.976,1125671,0
2005-07-25,14.976,15.091,14.843,14.85,885026,0
2005-07-26,14.835,14.997,14.817,14.889,1452879,0
2005-07-27,15.075,15.162,14.897,14.968,1928130,0
2005-07-28,14.968,15.114,14.858,15.083,999884,0
2005-07-29,15.06,15.169,15.005,15.091,1298666,0
2005-08-01,15.067,15.155,14.919,15.005,1173007,0
2005-08-02,15.005,15.19,15.005,15.175,1422396,0
2005-08-03,15.098,15.355,15.06,15.122,1673462,0
2005-08-04,15.083,15.248,14.981,15.021,1183293,0
2005-08-05,14.989,15.005,14.717,14.788,1106126,0
2005-08-08,14.81,14.889,14.336,14.54,2046585,0
2005-08-09,14.584,14.773,14.524,14.733,1945489,0
2005-08-10,14.817,14.989,14.749,14.835,1793588,0
2005-08-11,14.804,15.038,14.804,14.959,1153327,0
2005-08-12,14.919,14.981,14.757,14.881,642453,0
2005-08-15,14.826,14.911,14.695,14.782,1030239,0
2005-08-16,14.766,14.826,14.51,14.516,1305352,0
2005-08-17,14.467,14.679,14.352,14.67,1545228,0
2005-08-18,14.788,14.897,14.725,14.826,2732381,0
2005-08-19,14.897,14.927,14.788,14.889,1256219,0
2005-08-22,14.951,15.005,14.804,14.897,1021874,0
2005-08-23,14.944,15.021,14.85,14.881,1080140,0
2005-08-24,14.889,15.005,14.773,14.782,1318859,0
2005-08-25,14.788,14.927,14.788,14.858,1216348,0
2005-08-26,14.897,14.911,14.773,14.782,932615,0
2005-08-29,14.742,14.905,14.584,14.889,1192811,0
2005-08-30,14.866,14.897,14.664,14.874,1102134,0
2005-08-31,14.874,14.968,14.742,14.959,2099444,0
2005-09-01,14.959,15.19,14.85,15.169,1369663,0
2005-09-02,15.224,15.224,14.959,15.155,1459312,0
2005-09-06,15.169,15.372,15.169,15.255,1507800,0
2005-09-07,15.224,15.285,15.075,15.207,862004,0
2005-09-08,15.114,15.162,14.927,14.935,2269096,0
2005-09-09,14.976,15.175,14.951,15.155,980335,0
2005-09-12,15.114,15.139,15.021,15.098,858018,0
2005-09-13,15.098,15.098,14.968,15.067,1430369,0
2005-09-14,15.044,15.224,15.044,15.183,1207731,0
2005-09-15,15.183,15.316,15.155,15.224,1364518,0
2005-09-16,15.285,15.472,15.162,15.409,6367022,0
2005-09-19,15.433,15.496,15.333,15.472,1319504,0
2005-09-20,15.448,15.698,14.968,15.441,2329157,0
2005-09-21,15.401,15.534,15.207,15.325,1302911,0
2005-09-22,15.291,15.409,15.175,15.307,1517703,0
2005-09-23,15.307,15.409,15.224,15.341,1088886,0
2005-09-26,15.341,15.433,15.239,15.255,1282074,0
2005-09-27,15.131,15.19,14.989,15.139,1082328,0
2005-09-28,15.131,15.316,15.122,15.271,803741,0
2005-09-29,15.271,15.426,15.091,15.271,1717707,0
2005-09-30,15.285,15.285,15.067,15.248,1733785,0
2005-10-03,15.248,15.372,15.139,15.239,2755016,0
2005-10-04,15.316,15.418,15.044,15.075,1315515,0
2005-10-05,15.038,15.199,14.749,14.757,1780471,0
2005-10-06,14.773,14.81,14.307,14.54,2155010,0
2005-10-07,14.502,14.889,14.502,14.81,1864332,0
2005-10-10,14.773,14.788,14.437,14.445,1073325,0
2005-10-11,14.46,14.577,14.384,14.445,1463171,0
2005-10-12,14.4,14.524,14.142,14.181,2960035,0
2005-10-13,14.181,14.259,13.933,14.041,2952834,0
2005-10-14,14.088,14.222,14.009,14.15,3000679,0
2005-10-17,14.214,14.336,14.174,14.322,2997721,0
2005-10-18,14.307,14.375,13.989,13.993,1238341,0
2005-10-19,13.9,14.206,13.885,14.174,1678864,0
2005-10-20,14.181,14.307,13.917,14.081,2441959,0
2005-10-21,14.206,14.299,14.072,14.259,1638346,0
2005-10-24,14.322,14.54,14.267,14.453,1338927,0
2005-10-25,14.314,14.601,14.291,14.423,1188436,0
2005-10-26,14.423,14.54,14.252,14.393,2350769,0
2005-10-27,14.359,14.384,14.009,14.056,1535455,0
2005-10-28,14.041,14.299,14.041,14.189,1759764,0
2005-10-31,14.243,14.367,14.119,14.252,2253275,0
2005-11-01,14.252,14.252,14.002,14.104,1945746,0
2005-11-02,14.035,14.197,13.981,14.136,3732780,0
2005-11-03,14.136,14.136,13.878,13.926,2163114,0
2005-11-04,13.993,14.035,13.933,13.981,1385480,0
2005-11-07,13.981,14.065,13.9,13.972,1580084,0
2005-11-08,13.964,14.035,13.849,13.955,1499827,0
2005-11-09,13.933,14.206,13.908,14.197,1223681,0
2005-11-10,14.197,14.282,13.972,14.275,1586384,0
2005-11-11,14.259,14.267,14.097,14.197,1130560,0
2005-11-14,14.15,14.243,13.972,14.047,1094802,0
2005-11-15,14.065,14.166,13.933,13.981,1282330,0
2005-11-16,14.072,14.214,14.056,14.197,1615840,0
2005-11-17,14.259,14.367,14.227,14.359,800392,0
2005-11-18,14.359,14.43,14.128,14.43,1401947,0
2005-11-21,14.393,14.493,14.243,14.299,917182,0
2005-11-22,14.267,14.384,14.15,14.384,1498666,0
2005-11-23,14.437,14.664,14.336,14.609,1230239,0
2005-11-25,14.633,14.688,14.547,14.688,358719,0
2005-11-28,14.717,14.742,14.577,14.701,1236796,0
2005-11-29,14.766,14.866,14.649,14.657,1561305,0
2005-11-30,14.649,14.725,14.384,14.393,2327617,0
2005-12-01,14.453,14.524,14.375,14.423,1462914,0
2005-12-02,14.359,14.445,14.291,14.423,1884653,0
2005-12-05,14.367,14.484,14.314,14.393,1483107,0
2005-12-06,14.393,14.593,14.384,14.4,964642,0
2005-12-07,14.375,14.467,14.259,14.336,1046442,0
2005-12-08,14.359,14.445,14.234,14.384,998854,0
2005-12-09,14.384,14.54,14.384,14.493,935317,0
2005-12-12,14.493,14.577,14.336,14.437,905350,0
2005-12-13,14.408,14.555,14.352,14.54,1109083,0
2005-12-14,14.57,14.688,14.57,14.664,1297510,0
2005-12-15,14.688,14.709,14.577,14.664,811970,0
2005-12-16,14.664,14.733,14.57,14.695,1673594,0
2005-12-19,14.695,14.717,14.445,14.467,919881,0
2005-12-20,14.54,14.717,14.46,14.679,1391269,0
2005-12-21,14.725,14.742,14.563,14.577,1249274,0
2005-12-22,14.563,14.709,14.547,14.701,1374420,0
2005-12-23,14.701,14.749,14.657,14.664,503800,0
2005-12-27,14.725,14.725,14.584,14.625,706632,0
2005-12-28,14.625,14.679,14.593,14.679,1221362,0
2005-12-29,14.484,14.584,14.393,14.445,1981630,0
2005-12-30,14.445,14.445,14.252,14.352,1710243,0
2006-01-03,14.4,14.453,14.214,14.437,2752314,0
2006-01-04,14.437,14.54,14.299,14.51,1956682,0
2006-01-05,14.467,14.555,14.408,14.502,1107924,0
2006-01-06,14.57,14.57,14.367,14.555,1018920,0
2006-01-09,14.54,14.563,14.467,14.516,708818,0
2006-01-10,14.445,14.593,14.4,14.584,1232040,0
2006-01-11,14.609,14.609,14.423,14.476,1183293,0
2006-01-12,14.423,14.64,14.416,14.625,1655842,0
2006-01-13,14.601,14.664,14.563,14.633,793964,0
2006-01-17,14.633,14.826,14.57,14.795,1919896,0
2006-01-18,14.795,14.881,14.709,14.835,1230756,0
2006-01-19,14.905,14.959,14.788,14.874,1673976,0
2006-01-20,14.897,14.927,14.717,14.795,1517058,0
2006-01-23,14.835,14.927,14.826,14.889,951394,0
2006-01-24,14.905,15.038,14.85,14.997,1588572,0
2006-01-25,14.981,15.075,14.843,14.944,1888384,0
2006-01-26,15.021,15.131,14.889,14.968,5462963,0
2006-01-27,14.927,15.162,14.927,15.122,1514105,0
2006-01-30,15.098,15.106,14.959,14.989,1227797,0
2006-01-31,14.981,15.147,14.981,15.098,2205815,0
2006-02-01,15.083,15.248,14.935,15.114,4359408,0
2006-02-02,14.927,14.935,14.657,14.733,3103319,0
2006-02-03,14.657,14.858,14.502,14.742,1860473,0
2006-02-06,14.742,14.757,14.584,14.601,1336221,0
2006-02-07,14.531,14.577,14.375,14.384,1305098,0
2006-02-08,14.367,14.408,14.206,14.234,1559247,0
2006-02-09,14.307,14.593,14.252,14.493,1761564,0
2006-02-10,14.493,14.601,14.384,14.453,1049272,0
2006-02-13,14.408,14.484,14.267,14.314,819816,0
2006-02-14,14.328,14.416,14.252,14.314,1186640,0
2006-02-15,14.307,14.46,14.259,14.46,1108311,0
2006-02-16,14.43,14.46,14.367,14.437,815445,0
2006-02-17,14.453,14.788,14.423,14.717,1522207,0
2006-02-21,14.709,14.804,14.64,14.749,3057015,0
2006-02-22,14.795,14.927,14.766,14.905,1307926,0
2006-02-23,14.911,14.927,14.664,14.733,1592432,0
2006-02-24,14.733,14.81,14.725,14.795,1618542,0
2006-02-27,14.773,14.795,14.563,14.657,2688393,0
2006-02-28,14.601,14.617,14.375,14.43,2850710,0
2006-03-01,14.437,14.484,14.314,14.343,2318098,0
2006-03-02,14.343,14.359,14.197,14.267,1810439,0
2006-03-03,14.267,14.291,14.158,14.174,1840664,0
2006-03-06,14.174,14.189,13.948,14.128,1737127,0
2006-03-07,14.128,14.136,13.993,14.035,1359759,0
2006-03-08,13.993,14.214,13.926,14.15,1787802,0
2006-03-09,14.189,14.197,14.047,14.081,2140991,0
2006-03-10,14.072,14.181,14.047,14.142,1213903,0
2006-03-13,14.197,14.328,14.136,14.307,1586516,0
2006-03-14,14.307,14.336,14.197,14.328,1367217,0
2006-03-15,14.328,14.445,14.307,14.4,1829089,0
2006-03-16,14.437,14.649,14.416,14.54,1853523,0
2006-03-17,14.54,14.577,14.367,14.384,1864975,0
2006-03-20,14.384,14.467,14.222,14.227,1135577,0
2006-03-21,14.267,14.343,14.197,14.322,1520017,0
2006-03-22,14.299,14.384,14.222,14.359,700460,0
2006-03-23,14.384,14.384,14.189,14.359,1757062,0
2006-03-24,14.336,14.384,14.275,14.328,1102008,0
2006-03-27,14.314,14.375,14.291,14.299,1401174,0
2006-03-28,14.136,14.15,13.993,14.081,1509727,0
2006-03-29,14.088,14.243,14.056,14.222,1268700,0
2006-03-30,14.197,14.243,14.018,14.081,2386782,0
2006-03-31,14.081,14.189,14.018,14.11,1984073,0
2006-04-03,14.158,14.328,14.104,14.227,2340605,0
2006-04-04,14.267,14.46,14.206,14.416,2232823,0
2006-04-05,14.423,14.46,14.282,14.4,1332366,0
2006-04-06,14.375,14.416,14.214,14.227,1940731,0
2006-04-07,14.227,14.267,14.035,14.047,2220738,0
2006-04-10,14.065,14.166,14.018,14.047,2207101,0
2006-04-11,14.081,14.142,13.981,14.018,1937386,0
2006-04-12,14.009,14.056,13.878,13.908,1279888,0
2006-04-13,13.908,13.981,13.84,13.933,1318344,0
2006-04-17,13.942,13.993,13.878,13.933,1276799,0
2006-04-18,13.942,14.214,13.926,14.15,1592044,0
2006-04-19,14.227,14.328,14.128,14.166,1202330,0
2006-04-20,14.307,14.423,14.227,14.314,2006068,0
2006-04-21,14.408,14.408,14.128,14.227,1645293,0
2006-04-24,14.243,14.416,14.189,14.343,1160143,0
2006-04-25,14.384,14.384,14.072,14.158,1616483,0
2006-04-26,14.158,14.252,14.002,14.072,1507800,0
2006-04-27,14.002,14.502,13.993,14.416,2325432,0
2006-04-28,14.445,14.725,14.307,14.649,2835790,0
2006-05-01,14.664,14.709,14.234,14.299,1863303,0
2006-05-02,14.307,14.408,14.234,14.291,1391397,0
2006-05-03,14.282,14.416,14.189,14.393,1934558,0
2006-05-04,14.384,14.625,14.299,14.57,1885295,0
2006-05-05,14.695,14.85,14.688,14.81,1883367,0
2006-05-08,14.889,14.911,14.701,14.733,1215320,0
2006-05-09,14.709,14.725,14.584,14.64,874867,0
2006-05-10,14.64,14.757,14.609,14.733,1472815,0
2006-05-11,14.733,14.733,14.502,14.563,1011199,0
2006-05-12,14.563,14.563,14.307,14.328,1006189,0
2006-05-15,14.328,14.547,14.307,14.502,1540083,0
2006-05-16,14.54,14.577,14.384,14.453,1129146,0
2006-05-17,14.328,14.359,14.072,14.15,1349851,0
2006-05-18,14.15,14.267,14.088,14.088,1113325,0
2006-05-19,14.11,14.328,14.088,14.189,1751402,0
2006-05-22,14.197,14.51,14.158,14.352,1403105,0
2006-05-23,14.393,14.437,14.158,14.166,1309214,0
2006-05-24,14.181,14.367,14.072,14.314,1651468,0
2006-05-25,14.375,14.493,14.322,14.46,853386,0
2006-05-26,14.51,14.51,14.359,14.453,687083,0
2006-05-30,14.46,14.555,14.393,14.4,1312555,0
2006-05-31,14.408,14.725,14.408,14.593,2076294,0
2006-06-01,14.57,14.742,14.516,14.733,1000396,0
2006-06-02,14.725,14.817,14.617,14.782,1333263,0
2006-06-05,14.695,14.733,14.609,14.625,1081812,0
2006-06-06,14.688,14.695,14.445,14.657,1512174,0
2006-06-07,14.649,14.773,14.57,14.709,1511014,0
2006-06-08,14.709,15.083,14.617,15.075,4677488,0
2006-06-09,15.044,15.363,14.944,15.199,2874372,0
2006-06-12,15.248,15.277,14.927,14.997,2139963,0
2006-06-13,14.997,15.114,14.858,14.935,2695467,0
2006-06-14,14.866,14.927,14.64,14.742,1884267,0
2006-06-15,14.804,14.959,14.701,14.911,1362979,0
2006-06-16,14.85,14.968,14.795,14.944,1687736,0
2006-06-19,15.013,15.013,14.67,14.889,1675776,0
2006-06-20,14.881,14.997,14.795,14.874,1492235,0
2006-06-21,14.866,14.968,14.742,14.782,1352172,0
2006-06-22,14.742,14.788,14.563,14.64,1624973,0
2006-06-23,14.601,14.85,14.577,14.664,919242,0
2006-06-26,14.717,14.919,14.709,14.905,1282459,0
2006-06-27,14.725,14.81,14.516,14.547,1397828,0
2006-06-28,14.609,14.81,14.57,14.757,1716677,0
2006-06-29,14.773,14.951,14.733,14.889,2418551,0
2006-06-30,14.919,14.989,14.81,14.911,1241946,0
2006-07-03,14.911,14.997,14.843,14.976,407466,0
2006-07-05,14.927,15.029,14.881,14.976,1117955,0
2006-07-06,14.959,14.976,14.742,14.835,802067,0
2006-07-07,14.835,15.083,14.795,15.06,1623301,0
2006-07-10,15.075,15.162,15.029,15.114,845541,0
2006-07-11,15.083,15.162,14.959,15.122,1230883,0
2006-07-12,15.122,15.215,14.997,15.021,1374420,0
2006-07-13,15.021,15.215,14.935,14.981,1652753,0
2006-07-14,14.981,15.029,14.795,14.951,1060592,0
2006-07-17,14.951,15.075,14.919,15.029,1061748,0
2006-07-18,15.005,15.131,14.944,15.029,1384837,0
2006-07-19,15.067,15.285,15.044,15.183,1273586,0
2006-07-20,15.199,15.355,15.131,15.348,1246058,0
2006-07-21,15.456,15.489,15.333,15.381,1872179,0
2006-07-24,15.381,15.706,15.381,15.573,2849167,0
2006-07-25,15.511,15.622,15.448,15.58,1564389,0
2006-07-26,15.541,15.767,15.52,15.751,2546268,0
2006-07-27,15.784,15.836,15.541,15.549,1267541,0
2006-07-28,15.589,15.72,15.541,15.682,2191540,0
2006-07-31,15.628,15.658,15.472,15.58,4225259,0
2006-08-01,15.549,15.767,15.511,15.706,2186135,0
2006-08-02,15.784,16.03,15.689,15.902,2680805,0
2006-08-03,15.902,15.962,15.784,15.792,1715648,0
2006-08-04,15.862,16.047,15.807,15.868,1988706,0
2006-08-07,15.868,15.978,15.714,15.736,2248259,0
2006-08-08,15.792,15.962,15.76,15.868,1250047,0
2006-08-09,15.954,16.015,15.784,15.8,1105221,0
2006-08-10,15.819,15.954,15.751,15.91,1557572,0
2006-08-11,15.91,15.97,15.827,15.921,1695324,0
2006-08-14,15.962,16.182,15.937,16.063,2820097,0
2006-08-15,16.095,16.173,16.001,16.155,2991546,0
2006-08-16,16.211,16.225,16.047,16.088,2471281,0
2006-08-17,16.088,16.109,15.954,16.007,812487,0
2006-08-18,16.015,16.202,15.914,16.182,1750248,0
2006-08-21,16.182,16.264,16.047,16.116,1955781,0
2006-08-22,16.133,16.273,16.116,16.256,978404,0
2006-08-23,16.095,16.155,15.792,15.854,2622410,0
2006-08-24,15.929,15.97,15.854,15.954,1173649,0
2006-08-25,15.902,15.937,15.819,15.819,1361046,0
2006-08-28,15.827,16.148,15.827,16.109,1882081,0
2006-08-29,16.055,16.088,15.921,16.007,1462012,0
2006-08-30,16.063,16.063,15.877,15.894,895572,0
2006-08-31,15.929,16.202,15.929,16.173,1413908,0
2006-09-01,16.173,16.219,16.116,16.148,1281172,0
2006-09-05,16.155,16.164,15.736,15.792,2259963,0
2006-09-06,15.767,15.877,15.658,15.8,1891858,0
2006-09-07,15.813,15.854,15.698,15.76,1246187,0
2006-09-08,15.827,15.937,15.76,15.776,2715276,0
2006-09-11,15.792,15.862,15.698,15.751,2268707,0
2006-09-12,15.776,15.784,15.613,15.682,1753333,0
2006-09-13,15.613,15.658,15.472,15.628,1918222,0
2006-09-14,15.628,15.827,15.622,15.745,1913847,0
2006-09-15,15.8,16.08,15.784,15.97,2569677,0
2006-09-18,15.97,16.007,15.784,15.8,1148054,0
2006-09-19,15.767,15.894,15.72,15.76,1521949,0
2006-09-20,15.862,16.007,15.836,15.937,1303038,0
2006-09-21,15.978,15.986,15.836,15.914,1627802,0
2006-09-22,15.937,16.072,15.921,16.072,2029478,0
2006-09-25,16.133,16.343,16.072,16.173,2679646,0
2006-09-26,16.072,16.14,15.945,16.063,1690568,0
2006-09-27,16.038,16.295,15.97,16.288,1767741,0
2006-09-28,16.33,16.366,16.182,16.211,1559375,0
2006-09-29,16.249,16.304,16.047,16.055,2035654,0
2006-10-02,16.095,16.249,16.055,16.14,1250691,0
2006-10-03,16.155,16.219,15.995,16.14,2620738,0
2006-10-04,16.124,16.273,16.072,16.242,2039380,0
2006-10-05,16.202,16.313,16.133,16.219,1163744,0
2006-10-06,16.155,16.189,16.038,16.116,1205798,0
2006-10-09,16.124,16.196,15.986,16.109,1328634,0
2006-10-10,16.109,16.14,16.007,16.116,1227797,0
2006-10-11,16.063,16.373,16.063,16.335,2260863,0
2006-10-12,16.288,16.373,16.155,16.358,2451092,0
2006-10-13,16.358,16.404,16.233,16.242,1443878,0
2006-10-16,16.225,16.454,16.225,16.446,1562206,0
2006-10-17,16.446,16.531,16.431,16.522,2129029,0
2006-10-18,16.585,16.708,16.538,16.678,1389471,0
2006-10-19,16.717,16.833,16.654,16.762,1528893,0
2006-10-20,16.824,16.988,16.654,16.988,2209802,0
2006-10-23,17.012,17.065,16.886,17.051,1917193,0
2006-10-24,16.988,17.02,16.863,16.918,1579438,0
2006-10-25,16.956,17.22,16.956,17.065,1974944,0
2006-10-26,17.212,17.212,16.988,17.081,1774169,0
2006-10-27,17.09,17.145,16.996,17.012,1063294,0
2006-10-30,17.09,17.198,16.988,17.112,1849283,0
2006-10-31,17.105,17.183,16.972,17.16,2898685,0
2006-11-01,17.237,17.277,17.145,17.175,1452495,0
2006-11-02,17.167,17.198,16.964,17.043,2029350,0
2006-11-03,17.09,17.167,16.956,17.058,1655583,0
2006-11-06,17.136,17.183,17.012,17.073,1435003,0
2006-11-07,17.112,17.112,16.964,17.028,1300596,0
2006-11-08,17.034,17.269,16.988,17.19,1102778,0
2006-11-09,17.175,17.355,17.136,17.229,1485936,0
2006-11-10,17.338,17.416,17.212,17.283,2002468,0
2006-11-13,17.292,17.378,17.22,17.378,1261496,0
2006-11-14,17.378,17.447,17.229,17.393,1258410,0
2006-11-15,17.429,17.429,17.283,17.347,1131717,0
2006-11-16,17.393,17.554,17.386,17.5,1134161,0
2006-11-17,17.508,17.611,17.494,17.594,1744845,0
2006-11-20,17.579,17.657,17.5,17.594,1286573,0
2006-11-21,17.587,17.664,17.541,17.641,1526192,0
2006-11-22,17.594,17.679,17.57,17.618,1157315,0
2006-11-24,17.626,17.703,17.579,17.641,472417,0
2006-11-27,17.594,17.611,17.3,17.479,1765938,0
2006-11-28,17.438,17.657,17.4,17.611,1427155,0
2006-11-29,17.611,17.828,17.579,17.766,1323360,0
2006-11-30,17.766,17.875,17.664,17.852,1481688,0
2006-12-01,17.852,17.875,17.664,17.766,1806837,0
2006-12-04,17.786,17.889,17.758,17.881,2038739,0
2006-12-05,17.844,17.889,17.779,17.889,2034877,0
2006-12-06,17.844,17.875,17.779,17.813,1857516,0
2006-12-07,17.844,17.937,17.751,17.822,2146263,0
2006-12-08,17.828,17.904,17.694,17.743,1516545,0
2006-12-11,17.774,17.889,17.743,17.881,1436156,0
2006-12-12,17.897,18.054,17.881,18,2196943,0
2006-12-13,18.038,18.131,17.961,18.117,2673602,0
2006-12-14,18.131,18.371,18.117,18.247,1870244,0
2006-12-15,18.247,18.294,18.054,18.131,1998481,0
2006-12-18,18.117,18.139,17.946,17.991,1530308,0
2006-12-19,17.961,18.17,17.889,18.123,1125034,0
2006-12-20,18.146,18.294,18.068,18.117,1531722,0
2006-12-21,18.186,18.27,18.077,18.162,1693397,0
2006-12-22,18.131,18.186,18.047,18.054,775446,0
2006-12-26,17.657,18,17.657,17.961,1036668,0
2006-12-27,18.054,18.092,17.968,18.062,828948,0
2006-12-28,18.029,18.077,17.946,18,909724,0
2006-12-29,17.983,18.029,17.844,17.929,1872822,0
2007-01-03,18.021,18.365,17.889,18.217,3277466,0
2007-01-04,18.153,18.286,18.117,18.233,1876293,0
2007-01-05,18.233,18.233,17.774,17.867,10134271,0
2007-01-08,17.822,17.889,17.735,17.867,1662529,0
2007-01-09,17.913,17.983,17.728,17.86,1792692,0
2007-01-10,17.735,17.974,17.712,17.954,2149993,0
2007-01-11,17.954,18.068,17.904,17.929,1414420,0
2007-01-12,17.929,17.961,17.728,17.779,1733785,0
2007-01-16,17.813,17.991,17.813,17.889,1571336,0
2007-01-17,17.904,17.921,17.766,17.913,1717707,0
2007-01-18,17.946,18,17.743,17.779,1869861,0
2007-01-19,17.786,17.929,17.786,17.86,2134944,0
2007-01-22,17.86,17.913,17.743,17.875,2453276,0
2007-01-23,17.904,17.929,17.813,17.875,1531208,0
2007-01-24,17.852,18.162,17.844,18.131,1809027,0
2007-01-25,18.077,18.146,18.029,18.054,1570562,0
2007-01-26,17.983,18.062,17.813,18.013,1244390,0
2007-01-29,18.047,18.131,17.937,18.068,1295704,0
2007-01-30,18.054,18.153,17.937,18.123,1185096,0
2007-01-31,18.013,18.286,17.968,18.139,2366846,0
2007-02-01,18.186,18.279,18.108,18.24,1977902,0
2007-02-02,18.233,18.333,18.153,18.31,1307026,0
2007-02-05,18.27,18.543,18.247,18.466,2018416,0
2007-02-06,18.534,18.7,18.45,18.684,1976620,0
2007-02-07,18.667,18.7,18.599,18.684,2269096,0
2007-02-08,18.684,18.894,18.651,18.8,1640794,0
2007-02-09,18.829,18.861,18.584,18.659,1462656,0
2007-02-12,18.693,18.761,18.628,18.651,956310,0
2007-02-13,18.738,18.846,18.659,18.823,1363204,0
2007-02-14,18.854,19.072,18.815,18.894,1818062,0
2007-02-15,18.91,18.946,18.761,18.861,1762467,0
2007-02-16,18.778,18.93,18.693,18.861,1238729,0
2007-02-20,18.91,18.979,18.793,18.93,2001954,0
2007-02-21,18.93,18.93,18.807,18.894,3327760,0
2007-02-22,18.93,18.985,18.778,18.854,1495324,0
2007-02-23,18.815,18.946,18.785,18.8,2168899,0
2007-02-26,18.955,19.227,18.902,19.002,3301182,0
2007-02-27,19.01,19.025,18.279,18.434,2558486,0
2007-02-28,18.387,18.566,18.24,18.371,3196177,0
2007-03-01,18.27,18.418,17.686,18.301,3668537,0
2007-03-02,18.301,18.31,18.077,18.108,1821502,0
2007-03-05,17.954,18.013,17.735,17.735,1712950,0
2007-03-06,17.804,17.968,17.728,17.921,3240811,0
2007-03-07,17.897,18.108,17.875,17.968,2406717,0
2007-03-08,18.117,18.262,18.047,18.201,1826645,0
2007-03-09,18.256,18.35,18.099,18.217,1058533,0
2007-03-12,18.192,18.341,18.117,18.301,1419697,0
2007-03-13,18.162,18.357,18.038,18.054,1816101,0
2007-03-14,18.068,18.262,17.904,18.131,1782275,0
2007-03-15,18.085,18.466,18.007,18.434,1758819,0
2007-03-16,18.475,18.49,18.247,18.279,2448944,0
2007-03-19,18.286,18.458,18.279,18.418,3065249,0
2007-03-20,18.38,18.785,18.341,18.761,1491079,0
2007-03-21,18.738,19.126,18.62,19.095,2482405,0
2007-03-22,19.095,19.15,18.916,19.048,2225403,0
2007-03-23,19.025,19.126,18.955,19.086,1314744,0
2007-03-26,19.095,19.267,18.972,19.259,1698156,0
2007-03-27,19.086,19.159,18.939,19.119,2541512,0
2007-03-28,19.072,19.195,19.048,19.101,1874622,0
2007-03-29,19.174,19.352,19.095,19.352,2568135,0
2007-03-30,19.352,19.39,18.946,19.195,2439915,0
2007-04-02,19.227,19.437,19.168,19.43,1824074,0
2007-04-03,19.437,19.459,19.312,19.39,2343565,0
2007-04-04,19.283,19.359,19.126,19.187,2831528,0
2007-04-05,19.168,19.202,19.101,19.18,2947173,0
2007-04-09,19.174,19.312,19.15,19.195,3373655,0
2007-04-10,19.212,19.336,19.041,19.319,2043527,0
2007-04-11,19.227,19.267,19.08,19.11,2271484,0
2007-04-12,19.11,19.168,18.955,19.08,1805296,0
2007-04-13,19.041,19.119,18.979,19.048,1196668,0
2007-04-16,19.11,19.126,19.032,19.095,1520855,0
2007-04-17,19.135,19.251,19.025,19.244,1423555,0
2007-04-18,19.174,19.244,19.095,19.168,1183671,0
2007-04-19,19.446,19.446,19.01,19.072,2174488,0
2007-04-20,19.259,19.344,19.041,19.174,3334474,0
2007-04-23,19.18,19.305,18.985,19.032,5104753,0
2007-04-24,19.041,19.227,18.93,19.195,2058583,0
2007-04-25,19.202,19.251,18.922,19.218,2273081,0
2007-04-26,19.168,19.275,19.101,19.126,2026302,0
2007-04-27,19.086,19.168,18.939,18.963,2023304,0
2007-04-30,18.879,19.048,18.73,18.73,2042856,0
2007-05-01,18.418,18.894,18.418,18.879,2086428,0
2007-05-02,18.879,19.019,18.77,18.879,1139824,0
2007-05-03,18.861,18.93,18.636,18.815,2388591,0
2007-05-04,18.902,18.91,18.684,18.761,1212749,0
2007-05-07,18.761,18.87,18.738,18.837,1128758,0
2007-05-08,18.793,18.793,18.557,18.744,1476161,0
2007-05-09,18.659,18.738,18.551,18.643,1552930,0
2007-05-10,18.557,18.62,18.333,18.333,1674784,0
2007-05-11,18.341,18.418,18.209,18.403,2387167,0
2007-05-14,18.73,18.73,18.466,18.584,3107802,0
2007-05-15,18.636,18.946,18.584,18.761,3619212,0
2007-05-16,18.793,19.01,18.793,18.922,3008397,0
2007-05-17,18.894,18.894,18.712,18.738,2108191,0
2007-05-18,18.761,18.854,18.738,18.823,2039380,0
2007-05-21,18.785,18.879,18.712,18.77,1529923,0
2007-05-22,18.738,18.854,18.651,18.667,1910573,0
2007-05-23,18.659,18.659,17.983,18.038,3946561,0
2007-05-24,18.021,18.085,17.4,17.455,6010141,0
2007-05-25,17.795,18.077,17.554,17.822,5903955,0
2007-05-29,17.875,17.974,17.703,17.712,2958671,0
2007-05-30,17.587,17.844,17.541,17.774,2899435,0
2007-05-31,17.735,17.86,17.641,17.844,3582038,0
2007-06-01,17.836,18.029,17.626,17.694,4597997,0
2007-06-04,17.618,17.743,17.386,17.648,3008763,0
2007-06-05,17.541,17.664,17.338,17.378,3282444,0
2007-06-06,17.306,17.347,17.02,17.128,2558674,0
2007-06-07,17.128,17.136,16.454,16.63,4301755,0
2007-06-08,16.598,16.934,16.488,16.717,3780084,0
2007-06-11,16.717,16.913,16.638,16.725,2697551,0
2007-06-12,16.725,16.725,16.288,16.373,3123757,0
2007-06-13,16.562,16.824,16.514,16.702,3318108,0
2007-06-14,16.702,16.895,16.67,16.871,2881883,0
2007-06-15,17.043,17.292,16.98,16.988,3298496,0
2007-06-18,16.996,17.152,16.745,16.745,1972500,0
2007-06-19,16.745,16.803,16.577,16.778,1869991,0
2007-06-20,16.854,16.948,16.48,16.496,5844187,0
2007-06-21,16.562,16.927,16.404,16.678,6288962,0
2007-06-22,16.562,16.623,16.155,16.173,6730110,0
2007-06-25,16.48,16.48,16.015,16.102,5202168,0
2007-06-26,16.173,16.295,15.698,15.727,6991142,0
2007-06-27,15.573,16.063,15.526,16.063,5106556,0
2007-06-28,16.055,16.242,15.929,15.954,4328413,0
2007-06-29,15.945,16.148,15.76,15.914,4919834,0
2007-07-02,16.007,16.189,15.97,16.189,3936822,0
2007-07-03,16.189,16.28,16.055,16.133,2357740,0
2007-07-05,16.088,16.196,15.72,15.937,5031244,0
2007-07-06,15.862,16.015,15.628,15.914,2867055,0
2007-07-09,15.914,16.055,15.836,15.962,3422107,0
2007-07-10,15.868,15.978,15.736,15.751,3358601,0
2007-07-11,15.727,15.877,15.658,15.767,3627177,0
2007-07-12,15.813,16.133,15.745,16.133,4674778,0
2007-07-13,16.095,16.379,16.055,16.313,2628330,0
2007-07-16,16.219,16.288,16.08,16.095,2983902,0
2007-07-17,16.148,16.211,15.954,15.995,2184334,0
2007-07-18,15.877,16.148,15.877,16.109,4654464,0
2007-07-19,16.047,16.446,16.047,16.388,3238625,0
2007-07-20,16.388,16.505,16.182,16.225,4932267,0
2007-07-23,16.439,16.514,16.211,16.304,3658688,0
2007-07-24,16.304,16.562,15.675,15.714,5031780,0
2007-07-25,15.854,16.555,15.813,16.304,7558695,0
2007-07-26,16.295,16.598,15.954,16.242,8915310,0
2007-07-27,15.97,16.358,15.767,15.792,5529897,0
2007-07-30,15.776,16.001,15.52,15.91,5512784,0
2007-07-31,16.08,16.189,15.776,15.784,4776915,0
2007-08-01,15.813,16.164,15.573,16.14,6645533,0
2007-08-02,16.072,16.396,15.727,16.182,3715724,0
2007-08-03,16.366,16.48,15.393,15.393,6178033,0
2007-08-06,15.448,16.015,15.248,15.995,4362612,0
2007-08-07,15.954,16.422,15.8,16.322,4699084,0
2007-08-08,16.413,16.638,16.225,16.439,5374499,0
2007-08-09,15.813,16.366,15.504,15.622,7227340,0
2007-08-10,15.622,16.505,15.401,16.256,6354079,0
2007-08-13,16.366,16.446,16.055,16.288,5600325,0
2007-08-14,16.038,16.488,15.836,16.225,4906527,0
2007-08-15,16.164,16.358,15.675,15.689,5032289,0
2007-08-16,15.682,15.894,15.233,15.813,5812015,0
2007-08-17,16.182,16.33,15.635,16.095,5252543,0
2007-08-20,16.095,16.313,15.819,16.133,2754910,0
2007-08-21,16.095,16.295,15.97,16.063,2217334,0
2007-08-22,16.116,16.249,15.91,16.14,2050958,0
2007-08-23,16.288,16.335,15.995,16.196,2576366,0
2007-08-24,16.133,16.343,16.063,16.313,2263305,0
2007-08-27,16.273,16.288,15.706,15.76,2869617,0
2007-08-28,15.706,15.902,15.564,15.605,2870388,0
2007-08-29,15.714,16.182,15.714,16.14,2550253,0
2007-08-30,15.937,16.173,15.827,15.929,2329157,0
2007-08-31,16.088,16.133,15.784,16.024,2161954,0
2007-09-04,15.937,16.256,15.937,16.155,2423567,0
2007-09-05,16.001,16.055,15.784,15.962,2824859,0
2007-09-06,15.962,16.211,15.894,16.196,1400403,0
2007-09-07,15.937,16.225,15.937,16.148,4270533,0
2007-09-10,16.148,16.404,16.038,16.322,4315294,0
2007-09-11,16.28,16.404,16.233,16.373,3511942,0
2007-09-12,16.322,16.454,16.304,16.388,3209942,0
2007-09-13,16.422,16.514,16.273,16.33,2647749,0
2007-09-14,16.313,16.488,16.233,16.373,2307808,0
2007-09-17,16.322,16.413,16.28,16.349,3572776,0
2007-09-18,16.404,17.09,16.404,17.043,4765461,0
2007-09-19,16.988,17.198,16.778,17.105,3658053,0
2007-09-20,17.16,17.183,16.98,17.065,3066148,0
2007-09-21,17.363,17.422,17.065,17.12,5996728,0
2007-09-24,17.175,17.212,16.964,16.988,3352836,0
2007-09-25,16.795,17.073,16.77,16.927,2997593,0
2007-09-26,17.043,17.198,16.988,17.09,3315665,0
2007-09-27,17.19,17.198,16.879,16.996,1633978,0
2007-09-28,16.913,17.043,16.717,16.745,2425756,0
2007-10-01,16.846,17.167,16.833,17.145,2968973,0
2007-10-02,17.112,17.152,16.941,17.105,2517715,0
2007-10-03,16.996,17.081,16.941,17.065,2025103,0
2007-10-04,17.097,17.136,16.996,17.043,2460995,0
2007-10-05,17.105,17.312,17.065,17.167,2335205,0
2007-10-08,17.175,17.261,16.996,17.034,1466000,0
2007-10-09,17.105,17.229,17.043,17.198,3213289,0
2007-10-10,17.183,17.229,16.988,17.081,3073479,0
2007-10-11,17.145,17.198,16.786,16.913,4097412,0
2007-10-12,16.941,16.996,16.803,16.895,3889566,0
2007-10-15,16.895,16.934,16.48,16.646,2444917,0
2007-10-16,16.685,16.762,16.538,16.67,3209171,0
2007-10-17,16.82,16.846,16.568,16.725,2262021,0
2007-10-18,16.654,16.803,16.568,16.598,2476042,0
2007-10-19,16.496,16.739,16.313,16.343,4652531,0
2007-10-22,16.189,16.505,16.148,16.473,3195279,0
2007-10-23,16.454,17.073,16.313,16.404,3597600,0
2007-10-24,16.33,16.514,16.155,16.358,5051764,0
2007-10-25,16.48,17.097,16.095,16.996,8779914,0
2007-10-26,16.996,17.254,16.948,17.183,4807002,0
2007-10-29,17.261,17.306,17.175,17.198,3979214,0
2007-10-30,17.167,17.416,17.16,17.237,3780109,0
2007-10-31,17.283,17.587,17.212,17.532,3051869,0
2007-11-01,17.5,17.5,16.913,16.918,5204439,0
2007-11-02,16.972,17.058,16.678,16.82,5728430,0
2007-11-05,16.598,16.879,16.598,16.833,5001288,0
2007-11-06,16.904,17.105,16.717,17.105,4663464,0
2007-11-07,17.081,17.081,16.833,16.841,4803179,0
2007-11-08,16.913,17.329,16.803,17.261,4718767,0
2007-11-09,17.065,17.329,17.051,17.22,4454017,0
2007-11-12,17.167,17.306,17.028,17.051,3627787,0
2007-11-13,17.16,17.312,16.879,17.229,5815691,0
2007-11-14,17.16,17.4,17.12,17.152,4561321,0
2007-11-15,17.051,17.416,17.043,17.145,3575838,0
2007-11-16,17.292,17.306,16.972,17.22,4338187,0
2007-11-19,17.081,17.3,17.081,17.206,4620701,0
2007-11-20,17.269,17.347,17.105,17.212,5091005,0
2007-11-21,17.105,17.306,17.043,17.183,5106604,0
2007-11-23,17.261,17.338,17.145,17.229,1186015,0
2007-11-26,17.198,17.386,17.034,17.058,5781266,0
2007-11-27,17.09,17.22,16.934,17.175,5416376,0
2007-11-28,17.22,17.594,17.128,17.57,4825855,0
2007-11-29,17.547,17.703,17.408,17.648,3862549,0
2007-11-30,17.828,17.983,17.703,17.968,8400581,0
2007-12-03,18.054,18.092,17.728,17.836,4138676,0
2007-12-04,17.694,18.162,17.694,18.054,4670786,0
2007-12-05,18.256,18.262,17.937,18.068,4630822,0
2007-12-06,18.062,18.123,17.844,18.123,5020414,0
2007-12-07,18.123,18.233,17.913,18.209,3949861,0
2007-12-10,18.27,18.27,18.085,18.153,3341756,0
2007-12-11,18.146,18.201,17.712,17.766,4446652,0
2007-12-12,18.131,18.153,17.648,17.881,4259667,0
2007-12-13,17.828,18.131,17.766,18.123,4370509,0
2007-12-14,18.062,18.062,17.813,17.836,2917599,0
2007-12-17,17.795,18.092,17.526,17.547,2875150,0
2007-12-18,17.594,17.686,17.488,17.618,3506873,0
2007-12-19,17.758,17.836,17.594,17.728,6221240,0
2007-12-20,17.875,17.897,17.626,17.804,4044402,0
2007-12-21,17.974,18.077,17.774,18.038,4780739,0
2007-12-24,18.038,18.038,17.822,17.875,617243,0
2007-12-26,17.889,17.904,17.758,17.795,871673,0
2007-12-27,17.795,17.852,17.587,17.603,1142092,0
2007-12-28,17.541,17.844,17.541,17.664,1279562,0
2007-12-31,17.579,17.694,17.517,17.547,1327764,0
2008-01-02,17.5,17.579,17.175,17.237,2253362,0
2008-01-03,17.321,17.635,17.198,17.338,2044226,0
2008-01-04,17.292,17.438,17.112,17.145,3149060,0
2008-01-07,17.212,17.438,17.152,17.408,2840049,0
2008-01-08,17.462,17.641,17.229,17.229,3174144,0
2008-01-09,17.229,17.526,17.19,17.526,3177795,0
2008-01-10,17.494,17.804,17.408,17.686,3784354,0
2008-01-11,17.563,17.751,17.47,17.541,2134230,0
2008-01-14,17.648,17.672,17.479,17.541,2682718,0
2008-01-15,17.369,17.641,17.369,17.422,2914026,0
2008-01-16,17.306,17.686,17.306,17.386,3000576,0
2008-01-17,17.4,17.4,16.811,16.833,4079111,0
2008-01-18,16.98,17.058,16.439,16.568,5044722,0
2008-01-22,16.413,16.454,15.877,16.102,5600680,0
2008-01-23,15.706,16.562,15.706,16.422,5460513,0
2008-01-24,16.488,16.568,15.921,15.995,4684324,0
2008-01-25,16.038,16.14,15.658,15.751,5118267,0
2008-01-28,15.807,16.063,15.736,16.038,3076806,0
2008-01-29,16.182,16.264,15.962,16.015,2812894,0
2008-01-30,16.015,16.522,16.001,16.164,4048759,0
2008-01-31,16.313,16.313,15.902,16.133,3693171,0
2008-02-01,16.133,16.473,16.095,16.473,3001967,0
2008-02-04,16.431,16.753,16.431,16.606,2226136,0
2008-02-05,16.349,16.496,16.202,16.202,3077788,0
2008-02-06,16.28,16.358,15.978,16.015,4407825,0
2008-02-07,15.914,16.063,15.819,16.03,5472977,0
2008-02-08,15.945,16.088,15.845,16.024,5401837,0
2008-02-11,16.047,16.063,15.902,16.024,2721635,0
2008-02-12,16.095,16.304,16.08,16.242,2262407,0
2008-02-13,16.335,16.461,16.219,16.295,3237070,0
2008-02-14,16.256,16.461,16.015,16.095,1722139,0
2008-02-15,16.055,16.14,15.937,16.109,2420354,0
2008-02-19,16.256,16.304,16.015,16.088,2108191,0
2008-02-20,15.945,16.155,15.91,16.08,2519829,0
2008-02-21,16.102,16.148,15.714,15.751,3390803,0
2008-02-22,15.751,15.862,15.706,15.845,4518794,0
2008-02-25,15.819,16.102,15.76,16.03,3626124,0
2008-02-26,15.986,16.133,15.8,16.095,3516707,0
2008-02-27,16.03,16.109,15.776,15.819,2979839,0
2008-02-28,15.819,15.827,15.642,15.736,4010537,0
2008-02-29,15.605,15.698,15.316,15.409,3793227,0
2008-03-03,15.363,15.534,15.224,15.489,5470047,0
2008-03-04,15.386,15.76,15.386,15.736,4171649,0
2008-03-05,15.689,15.854,15.573,15.727,5266961,0
2008-03-06,15.682,15.689,15.277,15.299,3536457,0
2008-03-07,15.199,15.372,15.075,15.333,4307600,0
2008-03-10,15.316,15.441,15.175,15.277,3583454,0
2008-03-11,15.573,15.845,15.456,15.827,5480100,0
2008-03-12,15.76,15.894,15.441,15.463,3961203,0
2008-03-13,15.307,15.526,15.239,15.489,3835288,0
2008-03-14,15.598,15.598,15.106,15.456,5089551,0
2008-03-17,15.131,15.526,15.131,15.418,4345871,0
2008-03-18,15.564,15.845,15.48,15.819,4124481,0
2008-03-19,15.914,16.08,15.426,15.448,7228873,0
2008-03-20,15.472,15.72,15.271,15.667,5862690,0
2008-03-24,15.76,15.914,15.496,15.642,3026168,0
2008-03-25,15.613,15.613,15.409,15.504,4061387,0
2008-03-26,15.456,15.622,15.426,15.564,3356293,0
2008-03-27,15.573,15.745,15.489,15.511,3618082,0
2008-03-28,15.613,15.689,15.433,15.448,4169699,0
2008-03-31,15.496,15.58,15.348,15.511,3001009,0
2008-04-01,15.589,15.885,15.564,15.877,3941522,0
2008-04-02,15.921,16.155,15.868,15.97,3989773,0
2008-04-03,15.91,16.109,15.902,15.937,2528303,0
2008-04-04,15.91,16.256,15.91,16.03,1998078,0
2008-04-07,16.116,16.116,15.962,16.015,1874007,0
2008-04-08,16.055,16.182,15.91,16.133,2285834,0
2008-04-09,16.164,16.249,16.001,16.095,1723559,0
2008-04-10,16.116,16.116,15.862,15.937,1657416,0
2008-04-11,15.784,16.088,15.72,16.007,2766972,0
2008-04-14,15.945,16.063,15.868,15.929,2091617,0
2008-04-15,16.038,16.102,15.914,16.015,2145682,0
2008-04-16,16.182,16.358,16.024,16.33,3041683,0
2008-04-17,16.295,16.454,16.225,16.264,3101307,0
2008-04-18,16.505,16.522,16.211,16.373,2703201,0
2008-04-21,16.322,16.33,16.038,16.211,2548034,0
2008-04-22,16.173,16.202,15.921,16.038,2336473,0
2008-04-23,16.148,16.148,15.937,16.124,2790976,0
2008-04-24,16.116,16.225,15.945,16.063,2175413,0
2008-04-25,16.109,16.225,15.995,16.03,1799931,0
2008-04-28,16.001,16.182,15.986,16.116,1734596,0
2008-04-29,16.124,16.196,16.072,16.148,1992276,0
2008-04-30,16.148,16.431,16.08,16.173,3386860,0
2008-05-01,16.322,16.562,16.273,16.514,3179262,0
2008-05-02,16.638,16.811,16.598,16.678,1931995,0
2008-05-05,16.661,16.678,16.48,16.59,1635649,0
2008-05-06,16.467,16.63,16.335,16.585,2582845,0
2008-05-07,16.67,16.694,16.505,16.598,1121469,0
2008-05-08,16.59,16.59,16.366,16.531,1835745,0
2008-05-09,16.467,16.522,16.33,16.446,1976621,0
2008-05-12,16.522,16.598,16.379,16.577,2980055,0
2008-05-13,16.638,16.895,16.439,16.585,1879224,0
2008-05-14,16.685,16.739,16.585,16.654,2026145,0
2008-05-15,16.577,16.708,16.488,16.63,2764487,0
2008-05-16,16.623,16.708,16.562,16.694,2070839,0
2008-05-19,16.67,16.833,16.63,16.725,1790211,0
2008-05-20,16.753,16.811,16.63,16.685,2461056,0
2008-05-21,16.685,16.833,16.555,16.562,3181250,0
2008-05-22,16.63,16.745,16.488,16.522,2902185,0
2008-05-23,16.48,16.522,16.288,16.33,2749075,0
2008-05-27,16.366,16.439,16.182,16.322,2436125,0
2008-05-28,16.313,16.461,16.288,16.404,3695416,0
2008-05-29,16.366,16.638,16.343,16.522,2104482,0
2008-05-30,16.522,16.654,16.48,16.568,2764885,0
2008-06-02,16.48,16.59,16.288,16.343,2776673,0
2008-06-03,16.454,16.496,16.055,16.109,5954974,0
2008-06-04,16.133,16.413,16.038,16.349,4966580,0
2008-06-05,16.343,16.404,16.225,16.373,2506909,0
2008-06-06,16.28,16.349,15.995,16.015,3253930,0
2008-06-09,16.095,16.388,16.007,16.322,2996868,0
2008-06-10,16.202,16.264,16.088,16.173,2929975,0
2008-06-11,16.055,16.189,15.986,16.047,2667966,0
2008-06-12,16.095,16.148,15.945,15.978,2902056,0
2008-06-13,16.047,16.28,16.007,16.102,2991394,0
2008-06-16,15.986,16.124,15.894,16.03,2716919,0
2008-06-17,16.173,16.173,16.063,16.088,2210020,0
2008-06-18,16.015,16.242,16.015,16.124,3315444,0
2008-06-19,16.088,16.264,16.088,16.189,1957979,0
2008-06-20,16.095,16.249,15.745,15.902,4327595,0
2008-06-23,15.914,16.189,15.914,15.937,3855977,0
2008-06-24,15.776,15.836,15.564,15.605,6073449,0
2008-06-25,15.682,15.902,15.573,15.807,4780789,0
2008-06-26,15.689,15.776,15.489,15.526,4269709,0
2008-06-27,15.564,15.598,15.355,15.363,4407327,0
2008-06-30,15.355,15.698,15.291,15.605,3135507,0
2008-07-01,15.472,15.862,15.409,15.792,5062944,0
2008-07-02,15.868,15.929,15.689,15.698,2747704,0
2008-07-03,15.8,15.894,15.534,15.58,1732050,0
2008-07-07,15.635,15.776,15.363,15.448,3232879,0
2008-07-08,15.489,15.714,15.372,15.689,4086717,0
2008-07-09,15.658,15.986,15.642,15.854,3413046,0
2008-07-10,15.827,16.001,15.784,15.877,3782276,0
2008-07-11,15.767,16.03,15.541,15.792,4092623,0
2008-07-14,15.937,15.937,15.549,15.628,2935732,0
2008-07-15,15.534,15.635,15.418,15.589,5804805,0
2008-07-16,15.541,15.658,15.239,15.386,4477309,0
2008-07-17,15.355,15.472,15.147,15.372,4913420,0
2008-07-18,15.418,15.635,15.175,15.504,3306340,0
2008-07-21,15.589,15.736,15.472,15.605,3716764,0
2008-07-22,15.598,15.792,15.557,15.714,2904473,0
2008-07-23,15.698,15.76,15.363,15.393,6913256,0
2008-07-24,15.386,15.456,15.083,15.426,5489880,0
2008-07-25,15.386,15.526,15.316,15.393,3793678,0
2008-07-28,15.325,15.549,15.299,15.426,3474478,0
2008-07-29,15.448,15.496,15.341,15.463,3385824,0
2008-07-30,15.534,15.854,15.393,15.819,3526422,0
2008-07-31,15.776,15.776,15.441,15.598,4845333,0
2008-08-01,15.598,15.682,15.409,15.463,4800276,0
2008-08-04,15.401,15.541,15.355,15.409,4767183,0
2008-08-05,15.489,15.675,15.285,15.589,4071157,0
2008-08-06,15.564,15.675,15.355,15.511,4882060,0
2008-08-07,15.409,15.76,15.316,15.635,4566735,0
2008-08-08,15.698,15.978,15.557,15.97,4585629,0
2008-08-11,16.007,16.358,15.827,16.242,3666475,0
2008-08-12,16.173,16.322,15.894,16.015,4064582,0
2008-08-13,16.164,16.164,15.937,16.024,2236085,0
2008-08-14,15.902,16.063,15.845,15.937,2074115,0
2008-08-15,16.007,16.072,15.929,16.038,2196118,0
2008-08-18,16.133,16.233,16.063,16.116,1788532,0
2008-08-19,16.063,16.173,15.995,16.015,1805252,0
2008-08-20,16.015,16.047,15.868,15.954,2544851,0
2008-08-21,15.8,16.007,15.792,15.97,2463442,0
2008-08-22,16.015,16.102,15.962,16.063,1654082,0
2008-08-25,15.914,16.08,15.819,15.854,2776743,0
2008-08-26,15.813,16.001,15.813,15.921,2880562,0
2008-08-27,15.962,16.14,15.854,16.102,1640184,0
2008-08-28,16.164,16.249,16.047,16.225,1958789,0
2008-08-29,16.133,16.273,15.921,15.945,2657615,0
2008-09-02,16.024,16.124,15.854,15.894,3454567,0
2008-09-03,15.836,16.155,15.767,15.854,4282059,0
2008-09-04,15.854,15.929,15.714,15.767,4471693,0
2008-09-05,15.682,15.8,15.58,15.706,3389319,0
2008-09-08,15.792,16.182,15.706,16.173,2561802,0
2008-09-09,16.211,16.396,16.095,16.219,5285668,0
2008-09-10,15.727,15.902,15.706,15.745,8563363,0
2008-09-11,15.745,16.038,15.573,16.007,6737261,0
2008-09-12,15.854,16.088,15.845,15.986,4423396,0
2008-09-15,15.667,16.133,15.658,15.894,4212638,0
2008-09-16,15.628,16.264,15.526,16.225,6376394,0
2008-09-17,15.97,16.322,15.877,16.124,6877163,0
2008-09-18,16.304,17.112,16.109,16.918,7144540,0
2008-09-19,17.408,17.408,16.388,16.646,8739334,0
2008-09-22,16.685,16.708,16.007,16.148,3635984,0
2008-09-23,15.978,16.14,15.72,15.736,3305166,0
2008-09-24,15.819,15.97,15.549,15.91,4046404,0
2008-09-25,15.962,16.288,15.877,16.155,2909724,0
2008-09-26,15.986,16.109,15.792,15.945,3119855,0
2008-09-29,15.902,15.902,15.271,15.381,5256708,0
2008-09-30,15.496,15.65,15.271,15.541,4575583,0
2008-10-01,15.393,15.714,15.277,15.605,5663486,0
2008-10-02,15.589,15.65,15.19,15.285,5027049,0
2008-10-03,15.489,15.714,15.044,15.044,8505999,0
2008-10-06,14.881,15.114,14.158,14.547,8476261,0
2008-10-07,14.54,15.239,14.484,14.493,8827266,0
2008-10-08,14.252,15.044,14.189,14.733,8650451,0
2008-10-09,14.742,14.911,13.66,13.692,7700376,0
2008-10-10,13.217,13.692,11.911,13.008,8119723,0
2008-10-13,13.489,14.009,13.046,14.009,6911171,0
2008-10-14,14.502,14.67,13.179,13.76,4884134,0
2008-10-15,13.552,13.675,12.698,12.828,5272446,0
2008-10-16,12.876,13.114,12.137,13.085,7218922,0
2008-10-17,12.915,13.599,12.587,12.936,5686890,0
2008-10-20,13.35,13.942,12.999,13.917,5268576,0
2008-10-21,13.84,13.948,13.496,13.606,2719007,0
2008-10-22,13.482,13.489,12.394,12.783,4858816,0
2008-10-23,13.164,13.52,12.097,13.217,7033103,0
2008-10-24,12.415,13.318,12.053,12.992,5474430,0
2008-10-27,12.812,13.202,12.547,12.665,4290570,0
2008-10-28,12.915,13.505,12.494,13.467,7641882,0
2008-10-29,13.381,13.535,12.9,12.977,5653628,0
2008-10-30,13.217,13.708,13.022,13.652,5054069,0
2008-10-31,13.652,13.981,13.372,13.543,4742632,0
2008-11-03,13.66,13.9,13.419,13.856,4220612,0
2008-11-04,14.128,14.375,13.885,14.181,3293116,0
2008-11-05,14.018,14.222,13.74,13.783,3684238,0
2008-11-06,13.783,13.871,13.085,13.225,4327662,0
2008-11-07,13.35,13.84,13.311,13.816,3980362,0
2008-11-10,13.933,14.047,13.326,13.528,3665705,0
2008-11-11,13.364,13.748,13.114,13.452,3295629,0
2008-11-12,13.311,13.403,13.093,13.238,4006366,0
2008-11-13,13.344,14.222,13.147,14.214,7521947,0
2008-11-14,14.181,14.617,13.699,13.981,5400988,0
2008-11-17,13.295,14.493,13.295,14.11,5978384,0
2008-11-18,14.056,14.359,13.561,13.955,4783441,0
2008-11-19,13.892,14.267,13.631,13.631,5011894,0
2008-11-20,13.505,13.955,12.883,13.029,6023703,0
2008-11-21,13.238,14.047,12.828,14.027,6595156,0
2008-11-24,14.222,14.733,13.849,14.423,7085032,0
2008-11-25,14.617,14.935,14.104,14.352,5928748,0
2008-11-26,14.104,14.282,13.878,14.252,4332225,0
2008-11-28,14.214,14.625,14.142,14.625,1629506,0
2008-12-01,14.275,14.423,13.748,13.754,4915302,0
2008-12-02,13.993,14.002,13.52,13.908,5109182,0
2008-12-03,13.599,14.214,13.599,14.142,6234374,0
2008-12-04,14.119,14.174,13.435,13.66,4007597,0
2008-12-05,13.411,14.189,13.187,14.136,4708736,0
2008-12-08,14.275,14.423,14.035,14.197,4330545,0
2008-12-09,14.291,14.314,13.942,14.002,4197287,0
2008-12-10,14.104,14.206,13.948,14.128,3900378,0
2008-12-11,14.041,14.524,13.942,14.097,3611452,0
2008-12-12,13.84,14.047,13.74,13.993,4727766,0
2008-12-15,13.989,14.081,13.716,13.892,2616390,0
2008-12-16,13.948,14.423,13.849,14.416,4368481,0
2008-12-17,14.282,14.375,13.993,14.035,3890319,0
2008-12-18,14.097,14.577,13.933,14.214,4541516,0
2008-12-19,14.314,14.695,14.259,14.267,6368869,0
2008-12-22,14.384,14.547,14.15,14.359,2726037,0
2008-12-23,14.51,14.51,14.002,14.027,2743748,0
2008-12-24,14.142,14.142,13.809,13.863,1056103,0
2008-12-26,13.908,14.072,13.885,13.981,900591,0
2008-12-29,13.981,14.041,13.824,13.993,1659871,0
2008-12-30,14.056,14.197,14.009,14.181,2245035,0
2008-12-31,14.214,14.493,14.158,14.423,3352417,0
2009-01-02,14.453,14.733,14.375,14.649,2595813,0
2009-01-05,14.633,14.749,14.336,14.51,3740460,0
2009-01-06,14.57,14.773,14.243,14.322,3870285,0
2009-01-07,14.227,14.307,14.081,14.174,3245059,0
2009-01-08,14.119,14.359,14.119,14.359,3768035,0
2009-01-09,14.384,14.416,14.128,14.181,3574201,0
2009-01-12,14.214,14.307,14.11,14.275,3580435,0
2009-01-13,14.299,14.307,13.972,14.056,3911448,0
2009-01-14,14.018,14.088,13.767,13.972,3992770,0
2009-01-15,13.933,14.072,13.8,14.065,3450484,0
2009-01-16,14.197,14.375,14.081,14.214,4345018,0
2009-01-20,14.259,14.393,13.942,13.981,4420694,0
2009-01-21,14.174,14.275,13.989,14.234,5574481,0
2009-01-22,14.158,14.437,13.948,14.336,5632640,0
2009-01-23,14.11,14.299,14.009,14.227,2744877,0
2009-01-26,14.343,14.593,14.299,14.484,3271999,0
2009-01-27,14.531,14.584,14.322,14.524,3403620,0
2009-01-28,14.725,14.725,14.384,14.531,3948118,0
2009-01-29,14.766,14.826,14.384,14.57,3566771,0
2009-01-30,14.577,14.649,14.259,14.352,3819953,0
2009-02-02,14.206,14.343,13.993,14.275,3515749,0
2009-02-03,14.267,14.453,14.142,14.352,2685810,0
2009-02-04,14.46,14.657,14.416,14.547,3634593,0
2009-02-05,14.531,14.766,14.4,14.679,3418490,0
2009-02-06,14.688,14.874,14.516,14.795,3253667,0
2009-02-09,14.788,14.795,14.502,14.625,2634830,0
2009-02-10,14.502,14.67,14.136,14.189,3285969,0
2009-02-11,14.291,14.322,13.972,14.097,3145767,0
2009-02-12,13.917,14.11,13.76,14.104,3580350,0
2009-02-13,14.189,14.291,13.993,14.018,3927476,0
2009-02-17,13.809,14.009,13.489,13.615,4787743,0
2009-02-18,13.675,13.871,13.489,13.76,5291660,0
2009-02-19,13.863,14.027,13.732,13.955,6720570,0
2009-02-20,13.792,13.948,13.668,13.783,5449226,0
2009-02-23,13.9,13.981,13.582,13.66,4745314,0
2009-02-24,13.74,14.072,13.66,14.027,4855363,0
2009-02-25,13.989,14.018,13.66,13.74,6224192,0
2009-02-26,13.856,13.981,13.561,13.606,4327640,0
2009-02-27,13.528,13.972,13.335,13.792,10243508,0
2009-03-02,13.575,13.76,13.318,13.335,5040878,0
2009-03-03,13.489,13.567,13.038,13.138,7547275,0
2009-03-04,13.311,13.411,12.999,13.147,4433499,0
2009-03-05,12.929,13.122,12.641,12.812,5408517,0
2009-03-06,12.915,13.225,12.595,12.883,5982919,0
2009-03-09,12.75,12.859,12.517,12.587,3789820,0
2009-03-10,12.792,12.945,12.674,12.922,5497591,0
2009-03-11,12.449,13.109,12.449,12.936,4386532,0
2009-03-12,12.936,13.35,12.792,13.265,4975909,0
2009-03-13,13.295,13.444,13.171,13.372,5432853,0
2009-03-16,13.496,13.767,13.287,13.303,6680066,0
2009-03-17,13.459,13.615,13.179,13.505,3656842,0
2009-03-18,13.444,13.792,13.196,13.767,6492949,0
2009-03-19,13.892,14.222,13.74,14.136,6613427,0
2009-03-20,14.142,14.367,14.142,14.206,9569783,0
2009-03-23,14.314,14.609,14.189,14.593,4884737,0
2009-03-24,14.393,14.408,14.056,14.088,5946987,0
2009-03-25,14.234,14.275,13.917,14.088,4324656,0
2009-03-26,14.166,14.291,13.885,14.291,4886928,0
2009-03-27,14.142,14.259,14.072,14.189,3424190,0
2009-03-30,13.942,14.166,13.878,14.15,5941898,0
2009-03-31,14.243,14.67,14.166,14.484,8031980,0
2009-04-01,14.267,14.516,14.197,14.291,4666996,0
2009-04-02,14.393,14.584,13.948,13.989,7926057,0
2009-04-03,13.981,14.214,13.964,14.119,3253183,0
2009-04-06,13.981,14.243,13.926,14.002,3319922,0
2009-04-07,13.816,14.128,13.723,14.002,3087667,0
2009-04-08,14.018,14.314,13.981,14.307,4537348,0
2009-04-09,14.437,14.695,14.181,14.343,5694294,0
2009-04-13,14.275,14.359,14.088,14.128,4100119,0
2009-04-14,14.018,14.128,13.9,13.933,2947777,0
2009-04-15,13.993,14.15,13.892,14.142,3528690,0
2009-04-16,14.222,14.307,14.136,14.259,3601683,0
2009-04-17,14.267,14.384,14.234,14.282,3380746,0
2009-04-20,14.128,14.375,14.11,14.197,3122459,0
2009-04-21,14.119,14.476,14.119,14.46,4346583,0
2009-04-22,14.359,14.476,14.136,14.336,5657130,0
2009-04-23,14.322,14.416,14.206,14.367,3816039,0
2009-04-24,14.445,14.516,14.197,14.299,2859557,0
2009-04-27,14.158,14.57,14.158,14.416,2481835,0
2009-04-28,14.336,14.555,14.267,14.416,3345176,0
2009-04-29,14.601,14.701,14.437,14.625,2895473,0
2009-04-30,14.757,14.757,14.136,14.336,5603932,0
2009-05-01,14.423,14.423,14.041,14.299,3720654,0
2009-05-04,14.416,14.416,14.104,14.214,4315539,0
2009-05-05,14.267,14.267,14.041,14.222,4866083,0
2009-05-06,14.322,14.352,14.072,14.128,3943277,0
2009-05-07,14.252,14.291,14.065,14.189,3872349,0
2009-05-08,14.307,14.493,14.119,14.197,4682570,0
2009-05-11,14.041,14.291,14.041,14.181,3742505,0
2009-05-12,14.041,14.259,14.041,14.214,2655819,0
2009-05-13,14.119,14.222,13.885,13.926,3826164,0
2009-05-14,13.926,14.047,13.683,13.783,3572451,0
2009-05-15,13.699,13.754,13.344,13.372,4213379,0
2009-05-18,13.489,13.505,13.295,13.396,3315909,0
2009-05-19,13.381,13.66,13.35,13.489,3412953,0
2009-05-20,13.561,13.606,13.232,13.256,4270102,0
2009-05-21,13.21,13.287,13.085,13.147,3365277,0
2009-05-22,13.164,13.344,13.122,13.171,2666363,0
2009-05-26,13.217,13.652,13.093,13.615,4688535,0
2009-05-27,13.636,13.683,13.303,13.326,3683120,0
2009-05-28,13.411,13.591,13.335,13.52,3993978,0
2009-05-29,13.599,13.599,13.247,13.335,14527960,0
2009-06-01,13.411,13.878,13.411,13.816,6875248,0
2009-06-02,13.816,13.955,13.732,13.74,5230099,0
2009-06-03,13.74,13.8,13.561,13.683,3943860,0
2009-06-04,13.748,13.748,13.567,13.606,4641523,0
2009-06-05,13.716,13.775,13.411,13.582,3503688,0
2009-06-08,13.591,13.748,13.489,13.636,3417270,0
2009-06-09,13.652,13.732,13.496,13.567,4186926,0
2009-06-10,13.668,13.76,13.606,13.754,3893984,0
2009-06-11,13.809,14.214,13.754,13.989,4637720,0
2009-06-12,13.964,14.259,13.832,14.181,2635593,0
2009-06-15,14.072,14.119,13.792,13.878,3310088,0
2009-06-16,13.948,14.035,13.84,13.892,3219412,0
2009-06-17,13.942,14.136,13.863,13.948,4687056,0
2009-06-18,13.948,14.259,13.942,14.243,3182407,0
2009-06-19,14.291,14.336,14.047,14.081,4212212,0
2009-06-22,14.097,14.322,13.989,14.166,3522086,0
2009-06-23,13.955,14.088,13.716,13.74,4287678,0
2009-06-24,13.832,14.119,13.76,13.892,4685125,0
2009-06-25,13.871,14.267,13.767,14.158,3439018,0
2009-06-26,14.214,14.222,14.035,14.15,2336915,0
2009-06-29,14.174,14.336,14.072,14.336,1716289,0
2009-06-30,14.555,14.593,14.142,14.314,4364728,0
2009-07-01,14.359,14.617,14.336,14.601,2332618,0
2009-07-02,14.476,14.476,13.561,14.234,3190758,0
2009-07-06,14.15,14.467,14.104,14.423,2808823,0
2009-07-07,14.43,14.43,14.104,14.128,2457069,0
2009-07-08,14.197,14.314,13.964,14.072,2948594,0
2009-07-09,14.097,14.206,13.942,14.081,2521391,0
2009-07-10,14.027,14.119,13.917,14.065,3039072,0
2009-07-13,14.128,14.352,14.027,14.336,2823695,0
2009-07-14,14.336,14.51,14.252,14.51,3347118,0
2009-07-15,14.593,14.749,14.51,14.749,4830294,0
2009-07-16,14.679,14.773,14.502,14.725,2288855,0
2009-07-17,14.679,14.733,14.493,14.609,3282537,0
2009-07-20,14.701,14.773,14.516,14.664,2840088,0
2009-07-21,14.709,14.788,14.601,14.788,3612178,0
2009-07-22,14.709,14.905,14.695,14.782,2339805,0
2009-07-23,14.766,15.271,14.766,15.175,3085550,0
2009-07-24,15.139,15.418,15.075,15.355,2526953,0
2009-07-27,15.307,15.448,15.255,15.372,2392671,0
2009-07-28,15.316,15.348,15.19,15.285,3983638,0
2009-07-29,15.215,15.496,15.131,15.463,4488047,0
2009-07-30,15.549,15.667,15.409,15.628,3240718,0
2009-07-31,15.628,15.698,15.426,15.504,3540698,0
2009-08-03,15.598,15.598,15.224,15.325,5345716,0
2009-08-04,15.285,15.381,15.248,15.341,3215007,0
2009-08-05,15.363,15.401,15.098,15.19,2466188,0
2009-08-06,15.233,15.307,15.106,15.285,1910462,0
2009-08-07,15.393,15.463,15.162,15.372,1875021,0
2009-08-10,15.307,15.433,15.155,15.433,1821240,0
2009-08-11,15.333,15.504,15.291,15.426,2165891,0
2009-08-12,15.418,15.58,15.341,15.463,4405262,0
2009-08-13,15.489,15.489,15.19,15.418,3900760,0
2009-08-14,15.341,15.426,15.175,15.285,4490724,0
2009-08-17,15.139,15.255,15.038,15.091,3813960,0
2009-08-18,15.098,15.122,14.935,15.005,4457152,0
2009-08-19,14.927,15.155,14.897,15.075,4030012,0
2009-08-20,15.083,15.183,14.976,15.175,3361575,0
2009-08-21,15.248,15.48,15.224,15.448,4384096,0
2009-08-24,15.456,15.511,15.372,15.48,2289701,0
2009-08-25,15.511,15.549,15.386,15.426,2840312,0
2009-08-26,15.381,15.549,15.316,15.511,3273938,0
2009-08-27,15.409,15.564,15.401,15.489,2299086,0
2009-08-28,15.549,15.557,15.372,15.463,1877993,0
2009-08-31,15.393,15.48,15.333,15.355,2739135,0
2009-09-01,15.333,15.496,15.224,15.299,2906164,0
2009-09-02,15.277,15.277,15.083,15.169,3681711,0
2009-09-03,15.199,15.263,15.083,15.248,2873763,0
2009-09-04,15.233,15.285,15.155,15.248,1719178,0
2009-09-08,15.341,15.355,15.098,15.19,3109811,0
2009-09-09,15.083,15.248,15.052,15.098,3394465,0
2009-09-10,15.162,15.162,15.013,15.131,2187443,0
2009-09-11,15.175,15.224,15.067,15.139,2103350,0
2009-09-14,15.122,15.291,15.106,15.271,2418491,0
2009-09-15,15.333,15.52,15.239,15.511,3420083,0
2009-09-16,15.598,15.776,15.393,15.714,3377704,0
2009-09-17,15.714,15.776,15.589,15.667,4237360,0
2009-09-18,15.682,15.745,15.564,15.564,5279151,0
2009-09-21,15.549,15.682,15.401,15.58,2947489,0
2009-09-22,15.409,15.534,15.147,15.215,4139854,0
2009-09-23,15.224,15.393,15.139,15.162,3838784,0
2009-09-24,15.239,15.271,15.122,15.233,4761665,0
2009-09-25,15.207,15.333,15.169,15.169,2938748,0
2009-09-28,15.19,15.341,15.169,15.285,1881282,0
2009-09-29,15.291,15.299,15.098,15.207,3185816,0
2009-09-30,15.199,15.224,14.866,14.959,5581326,0
2009-10-01,14.935,15.106,14.826,15.005,4746614,0
2009-10-02,14.981,14.989,14.81,14.927,3946052,0
2009-10-05,14.951,15.052,14.788,15.038,2705805,0
2009-10-06,15.013,15.083,14.935,14.981,4262290,0
2009-10-07,14.944,15.114,14.881,15.083,3458938,0
2009-10-08,15.139,15.183,14.997,15.029,3094991,0
2009-10-09,15.044,15.098,14.997,15.021,3173225,0
2009-10-12,15.106,15.114,14.981,14.997,4057169,0
2009-10-13,14.981,15.147,14.976,15.114,6215494,0
2009-10-14,15.183,15.355,15.013,15.277,4976046,0
2009-10-15,15.224,15.372,15.175,15.263,3763048,0
2009-10-16,15.162,15.341,15.098,15.277,3662441,0
2009-10-19,15.277,15.463,15.175,15.426,3432501,0
2009-10-20,15.463,15.463,15.162,15.239,3877542,0
2009-10-21,15.239,15.573,15.169,15.263,5349618,0
2009-10-22,15.271,15.372,15.122,15.325,4260739,0
2009-10-23,15.299,15.341,15.044,15.122,4217748,0
2009-10-26,15.155,15.372,14.935,14.976,4454822,0
2009-10-27,14.959,15.19,14.919,14.968,4635807,0
2009-10-28,14.981,15.233,14.905,14.951,5844453,0
2009-10-29,15.021,15.06,14.709,14.81,5765626,0
2009-10-30,14.795,14.959,14.609,14.664,6487930,0
2009-11-02,14.67,14.757,14.408,14.555,4808844,0
2009-11-03,14.555,14.633,14.502,14.531,3908247,0
2009-11-04,14.593,14.788,14.54,14.584,4535300,0
2009-11-05,14.64,14.866,14.64,14.835,2805663,0
2009-11-06,14.795,14.897,14.742,14.782,3711148,0
2009-11-09,14.866,15.021,14.788,15.013,4167305,0
2009-11-10,14.951,15.248,14.944,15.248,4338682,0
2009-11-11,15.271,15.355,15.162,15.207,6666625,0
2009-11-12,15.155,15.239,15.075,15.106,5190632,0
2009-11-13,15.147,15.489,15.106,15.48,9636095,0
2009-11-16,15.504,15.628,15.448,15.573,6950458,0
2009-11-17,15.549,15.605,15.418,15.448,3798521,0
2009-11-18,15.433,15.541,15.277,15.534,5792133,0
2009-11-19,15.534,15.642,15.456,15.573,4619545,0
2009-11-20,15.52,15.622,15.463,15.564,3316309,0
2009-11-23,15.658,15.862,15.635,15.807,3484984,0
2009-11-24,15.784,15.902,15.706,15.877,3033266,0
2009-11-25,15.894,16.024,15.792,15.937,2635202,0
2009-11-27,15.65,15.845,15.496,15.698,1731165,0
2009-11-30,15.658,15.868,15.658,15.8,2911490,0
2009-12-01,15.807,16.047,15.807,15.978,4343451,0
2009-12-02,16.015,16.038,15.784,16.001,6605082,0
2009-12-03,15.945,16.256,15.945,16.14,2745526,0
2009-12-04,16.256,16.33,15.862,16.038,5686115,0
2009-12-07,16.063,16.242,15.978,16.182,2881255,0
2009-12-08,16.211,16.273,16.038,16.173,2431660,0
2009-12-09,16.133,16.28,16.047,16.28,2890506,0
2009-12-10,16.249,16.454,16.249,16.343,2715462,0
2009-12-11,16.335,16.646,16.335,16.646,2958836,0
2009-12-14,16.708,16.803,16.63,16.731,3037961,0
2009-12-15,16.678,16.753,16.598,16.702,4579375,0
2009-12-16,16.745,16.786,16.654,16.702,3248798,0
2009-12-17,16.598,16.731,16.531,16.562,4204759,0
2009-12-18,16.67,16.786,16.522,16.786,4675782,0
2009-12-21,16.918,17.058,16.717,16.927,4376643,0
2009-12-22,16.702,16.841,16.562,16.577,3010938,0
2009-12-23,16.623,16.685,16.568,16.638,1933511,0
2009-12-24,16.717,16.846,16.661,16.795,851922,0
2009-12-28,16.803,16.841,16.646,16.678,2077877,0
2009-12-29,16.702,16.803,16.654,16.67,2620173,0
2009-12-30,16.638,16.708,16.577,16.678,2233943,0
2009-12-31,16.678,16.753,16.496,16.496,1755224,0
2010-01-04,16.623,16.623,16.358,16.388,3434624,0
2010-01-05,16.072,16.33,15.868,16.196,5558119,0
2010-01-06,16.196,16.295,16.124,16.225,2783879,0
2010-01-07,16.173,16.202,16.047,16.155,3912526,0
2010-01-08,16.14,16.182,16.007,16.164,2056729,0
2010-01-11,16.256,16.396,16.164,16.322,2915169,0
2010-01-12,16.28,16.531,16.219,16.514,4477621,0
2010-01-13,16.547,16.811,16.538,16.77,4422388,0
2010-01-14,16.833,16.841,16.685,16.803,2930423,0
2010-01-15,16.745,16.745,16.555,16.646,4179726,0
2010-01-19,16.67,16.795,16.568,16.795,2119146,0
2010-01-20,16.762,16.803,16.505,16.745,3512635,0
2010-01-21,16.786,16.918,16.514,16.614,5715850,0
2010-01-22,16.585,16.661,16.202,16.202,4305977,0
2010-01-25,16.264,16.33,16.072,16.164,2709337,0
2010-01-26,16.088,16.264,16.038,16.173,3512419,0
2010-01-27,16.116,16.322,15.995,16.28,4997813,0
2010-01-28,16.404,16.404,16.109,16.219,3675833,0
2010-01-29,16.225,16.288,16.08,16.155,5093552,0
2010-02-01,16.189,16.256,16.03,16.211,3003385,0
2010-02-02,16.14,16.461,16.072,16.461,3217712,0
2010-02-03,16.379,16.454,16.233,16.264,2841568,0
2010-02-04,16.202,16.219,15.727,15.727,5192497,0
2010-02-05,15.698,15.727,15.441,15.65,6174851,0
2010-02-08,15.667,15.751,15.564,15.58,4211302,0
2010-02-09,15.642,15.868,15.613,15.706,4248956,0
2010-02-10,15.698,15.736,15.441,15.598,4507497,0
2010-02-11,15.613,15.8,15.409,15.776,4078088,0
2010-02-12,15.642,15.745,15.557,15.727,3870698,0
2010-02-16,15.792,16.03,15.792,16.015,1982800,0
2010-02-17,16.047,16.14,15.914,15.978,2878797,0
2010-02-18,15.986,16.211,15.962,16.202,2941234,0
2010-02-19,16.173,16.439,16.109,16.388,2492609,0
2010-02-22,16.454,16.48,16.33,16.358,2689018,0
2010-02-23,16.33,16.439,16.233,16.313,4052461,0
2010-02-24,16.313,16.431,16.116,16.349,3738903,0
2010-02-25,16.189,16.366,16.095,16.304,3998334,0
2010-02-26,16.304,16.396,16.182,16.182,3294754,0
2010-03-01,16.242,16.439,16.219,16.343,1961256,0
2010-03-02,16.413,16.538,16.379,16.496,2350683,0
2010-03-03,16.488,16.623,16.446,16.505,2003597,0
2010-03-04,16.505,16.514,16.322,16.373,3467631,0
2010-03-05,16.388,16.48,16.358,16.473,2550037,0
2010-03-08,16.473,16.496,16.388,16.446,1811120,0
2010-03-09,16.422,16.522,16.343,16.431,2821048,0
2010-03-10,16.349,16.48,16.264,16.413,2939911,0
2010-03-11,16.413,16.422,16.28,16.396,3670448,0
2010-03-12,16.473,16.531,16.256,16.349,2725356,0
2010-03-15,16.322,16.446,16.304,16.446,1476007,0
2010-03-16,16.473,16.568,16.379,16.568,1856868,0
2010-03-17,16.585,16.739,16.538,16.67,2263442,0
2010-03-18,16.63,16.717,16.538,16.67,2801054,0
2010-03-19,16.685,16.863,16.654,16.778,4560348,0
2010-03-22,16.745,16.778,16.661,16.717,2301353,0
2010-03-23,16.488,16.568,16.461,16.562,2121508,0
2010-03-24,16.522,16.531,16.379,16.388,2117547,0
2010-03-25,16.488,16.505,16.349,16.373,2757032,0
2010-03-26,16.422,16.531,16.322,16.358,2443845,0
2010-03-29,16.413,16.547,16.366,16.514,2481008,0
2010-03-30,16.505,16.63,16.473,16.496,1917189,0
2010-03-31,16.473,16.63,16.388,16.48,3093237,0
2010-04-01,16.547,16.717,16.522,16.638,2135940,0
2010-04-05,16.708,16.841,16.646,16.82,2750533,0
2010-04-06,16.745,16.98,16.745,16.98,2265805,0
2010-04-07,16.927,16.956,16.731,16.82,2191687,0
2010-04-08,16.811,16.811,16.63,16.708,2305383,0
2010-04-09,16.717,16.82,16.555,16.82,2109790,0
2010-04-12,16.846,16.941,16.803,16.904,2338230,0
2010-04-13,16.895,16.948,16.654,16.717,3345815,0
2010-04-14,16.661,16.745,16.606,16.731,2231284,0
2010-04-15,16.694,16.731,16.422,16.505,6382570,0
2010-04-16,16.505,16.841,16.496,16.702,6515126,0
2010-04-19,16.678,16.762,16.585,16.694,2365658,0
2010-04-20,16.778,16.811,16.717,16.795,2585473,0
2010-04-21,16.795,16.895,16.778,16.803,2815999,0
2010-04-22,16.731,16.964,16.646,16.934,3379024,0
2010-04-23,16.957,17.059,16.824,17.059,2107981,0
2010-04-26,17.034,17.145,16.972,16.972,0,0
2010-04-27,16.904,17.051,16.685,16.685,3184233,0
2010-04-28,16.762,16.833,16.63,16.708,4562396,0
2010-04-29,16.745,16.824,16.614,16.803,4600741,0
2010-04-30,16.886,17.09,16.803,16.913,2742041,0
2010-05-03,17.004,17.212,16.964,17.183,2560205,0
2010-05-04,16.972,17.105,16.854,16.904,3061726,0
2010-05-05,16.841,17.167,16.833,16.904,3379005,0
2010-05-06,16.833,16.913,15.605,16.413,6507456,0
2010-05-07,16.335,16.505,16.072,16.225,5618299,0
2010-05-10,16.562,16.708,16.396,16.702,4974414,0
2010-05-11,16.473,16.941,16.473,16.77,3899078,0
2010-05-12,16.745,16.824,16.646,16.762,3837109,0
2010-05-13,16.77,16.871,16.623,16.661,2408024,0
2010-05-14,16.598,16.685,16.431,16.538,3722797,0
2010-05-17,16.555,16.753,16.343,16.685,3917682,0
2010-05-18,16.739,16.854,16.522,16.562,4105652,0
2010-05-19,16.461,16.63,16.404,16.538,7232969,0
2010-05-20,16.242,16.454,16.015,16.024,7755153,0
2010-05-21,15.894,16.133,15.751,16.072,7258173,0
2010-05-24,16.03,16.133,15.885,15.921,3049340,0
2010-05-25,15.635,15.8,15.401,15.784,4751610,0
2010-05-26,15.902,15.945,15.698,15.76,3561578,0
2010-05-27,15.97,15.995,15.819,15.962,2989938,0
2010-05-28,15.914,16.08,15.885,15.929,4458289,0
2010-06-01,15.792,15.954,15.658,15.658,2471861,0
2010-06-02,15.682,15.986,15.65,15.97,2935951,0
2010-06-03,15.954,16.14,15.954,16.102,2608044,0
2010-06-04,15.854,15.97,15.598,15.689,4236926,0
2010-06-07,15.727,15.885,15.635,15.642,3765350,0
2010-06-08,15.628,15.845,15.573,15.845,4495339,0
2010-06-09,15.914,15.914,15.628,15.667,3430527,0
2010-06-10,15.885,15.986,15.792,15.978,5680587,0
2010-06-11,15.836,15.986,15.767,15.986,1986525,0
2010-06-14,16.095,16.211,16.001,16.001,2563415,0
2010-06-15,16.124,16.373,16.124,16.373,2286269,0
2010-06-16,16.288,16.538,16.225,16.461,1992819,0
2010-06-17,16.562,16.694,16.446,16.685,2789484,0
2010-06-18,16.685,16.854,16.623,16.77,4325634,0
2010-06-21,16.904,16.913,16.646,16.708,2662879,0
2010-06-22,16.454,16.547,16.182,16.219,2989768,0
2010-06-23,16.202,16.249,16.007,16.072,3160307,0
2010-06-24,16.015,16.322,16.007,16.124,3188089,0
2010-06-25,16.196,16.211,15.978,16.14,3444196,0
2010-06-28,16.095,16.349,16.047,16.273,1635206,0
2010-06-29,16.102,16.182,15.962,16.055,3328855,0
2010-06-30,15.98,16.248,15.955,16.027,4182347,0
2010-07-01,16.055,16.116,15.914,16.03,5008680,0
2010-07-02,16.024,16.202,15.978,16.102,2732808,0
2010-07-06,16.219,16.388,16.133,16.295,3296635,0
2010-07-07,16.288,16.614,16.196,16.614,4225799,0
2010-07-08,16.63,16.82,16.598,16.795,2257587,0
2010-07-09,16.811,16.871,16.708,16.846,1661203,0
2010-07-12,16.795,16.964,16.739,16.941,1456557,0
2010-07-13,17.073,17.073,16.879,17.028,2699390,0
2010-07-14,16.964,16.964,16.762,16.879,3215263,0
2010-07-15,16.82,17.043,16.795,17.004,2804061,0
2010-07-16,16.941,16.972,16.646,16.678,2924678,0
2010-07-19,16.708,17.028,16.708,16.964,2762501,0
2010-07-20,16.762,17.09,16.717,17.09,2060606,0
2010-07-21,17.105,17.105,16.753,16.863,2098183,0
2010-07-22,16.972,17.198,16.972,17.12,2469398,0
2010-07-23,17.12,17.338,17.004,17.3,3680505,0
2010-07-26,17.245,17.494,17.245,17.462,2594977,0
2010-07-27,17.488,17.795,17.447,17.686,3682646,0
2010-07-28,17.686,17.72,17.563,17.611,2392146,0
2010-07-29,17.751,17.897,17.229,17.306,3554820,0
2010-07-30,17.16,17.212,17.051,17.097,3435373,0
2010-08-02,17.277,17.429,17.22,17.369,3735227,0
2010-08-03,17.112,17.338,17.028,17.183,9210747,0
2010-08-04,16.879,17.051,16.646,16.996,29350920,0
2010-08-05,16.934,17.152,16.871,17.152,7460578,0
2010-08-06,17.097,17.198,16.918,17.198,3825588,0
2010-08-09,17.338,17.416,17.261,17.312,2829106,0
2010-08-10,17.167,17.494,17.073,17.422,3416660,0
2010-08-11,17.237,17.254,17.034,17.22,4737395,0
2010-08-12,17.058,17.386,17.012,17.321,5027824,0
2010-08-13,17.3,17.603,17.292,17.429,6374485,0
2010-08-16,17.347,17.422,17.167,17.254,3830067,0
2010-08-17,17.355,17.508,17.229,17.378,3321438,0
2010-08-18,17.338,17.393,17.081,17.229,4125899,0
2010-08-19,17.175,17.175,16.841,16.913,5180828,0
2010-08-20,16.77,17.058,16.731,17.004,4908863,0
2010-08-23,17.081,17.269,17.034,17.073,3071897,0
2010-08-24,16.948,17.277,16.913,17.183,4743827,0
2010-08-25,17.058,17.277,17.004,17.254,7220213,0
2010-08-26,17.277,17.378,17.206,17.245,3365425,0
2010-08-27,17.321,17.547,17.167,17.547,3362743,0
2010-08-30,17.532,17.57,17.283,17.283,2679281,0
2010-08-31,17.215,17.383,17.106,17.343,3829193,0
2010-09-01,17.462,17.735,17.393,17.728,3361393,0
2010-09-02,17.703,17.712,17.455,17.641,3524320,0
2010-09-03,17.758,17.813,17.526,17.728,2738815,0
2010-09-07,17.664,17.881,17.664,17.735,2534043,0
2010-09-08,17.795,17.86,17.547,17.57,3096973,0
2010-09-09,17.735,17.822,17.657,17.766,2571227,0
2010-09-10,17.743,17.743,17.532,17.679,2756137,0
2010-09-13,17.828,17.828,17.694,17.795,2552948,0
2010-09-14,17.813,17.937,17.72,17.921,3874342,0
2010-09-15,17.929,17.937,17.786,17.86,2569761,0
2010-09-16,17.822,17.867,17.686,17.758,3765301,0
2010-09-17,17.828,17.828,17.648,17.743,4315975,0
2010-09-20,17.786,18.013,17.743,17.991,3117878,0
2010-09-21,17.822,17.921,17.679,17.758,4953391,0
2010-09-22,17.766,17.968,17.743,17.751,4078342,0
2010-09-23,17.712,17.712,17.488,17.526,4220297,0
2010-09-24,17.686,17.86,17.648,17.828,3051833,0
2010-09-27,17.852,17.921,17.795,17.813,2278551,0
2010-09-28,17.852,17.983,17.672,17.897,5295317,0
2010-09-29,17.86,17.991,17.795,17.954,3962736,0
2010-09-30,18.042,18.097,17.862,17.862,4492193,0
2010-10-01,17.974,18.092,17.897,18.062,3996542,0
2010-10-04,18.038,18.146,17.904,18.021,2288472,0
2010-10-05,18.153,18.326,18.068,18.318,3381425,0
2010-10-06,18.279,18.341,18.153,18.24,2773491,0
2010-10-07,18.27,18.38,18.139,18.217,2060347,0
2010-10-08,18.27,18.279,18.146,18.247,2233850,0
2010-10-11,18.226,18.31,18.162,18.201,1287343,0
2010-10-12,18.217,18.233,18.013,18.062,2931519,0
2010-10-13,18.068,18.209,18.068,18.131,2102684,0
2010-10-14,18.153,18.27,18.092,18.131,2160351,0
2010-10-15,18.294,18.371,18.209,18.318,7250297,0
2010-10-18,18.396,18.475,18.318,18.475,2147080,0
2010-10-19,18.318,18.534,18.286,18.418,3078547,0
2010-10-20,18.498,18.651,18.482,18.584,3007922,0
2010-10-21,18.659,18.659,18.38,18.475,2373617,0
2010-10-22,18.482,18.575,18.434,18.575,3088193,0
2010-10-25,18.62,18.659,18.512,18.584,1971501,0
2010-10-26,18.526,18.721,18.504,18.684,4517883,0
2010-10-27,18.566,18.606,18.357,18.551,4656088,0
2010-10-28,18.675,18.712,18.434,18.504,5100177,0
2010-10-29,18.504,18.625,18.393,18.553,2340974,0
2010-11-01,18.636,18.708,18.294,18.403,2790415,0
2010-11-02,18.543,18.659,18.534,18.593,2519164,0
2010-11-03,18.606,18.675,18.418,18.566,2393153,0
2010-11-04,18.659,18.761,18.62,18.752,1922690,0
2010-11-05,18.651,18.916,18.651,18.916,3139582,0
2010-11-08,18.829,18.854,18.73,18.854,3386070,0
2010-11-09,18.939,18.939,18.659,18.752,3573175,0
2010-11-10,18.744,18.744,18.526,18.721,3783322,0
2010-11-11,18.643,18.793,18.628,18.752,3736465,0
2010-11-12,18.636,18.651,18.482,18.575,2113934,0
2010-11-15,18.684,18.693,18.466,18.482,4315053,0
2010-11-16,18.426,18.482,18.153,18.286,3840979,0
2010-11-17,18.318,18.326,18.162,18.192,2490470,0
2010-11-18,18.357,18.38,18.226,18.35,2706971,0
2010-11-19,18.365,18.387,18.153,18.318,1965911,0
2010-11-22,18.256,18.409,18.201,18.371,1666816,0
2010-11-23,18.247,18.279,18.117,18.153,3122164,0
2010-11-24,18.294,18.341,18.201,18.27,2042679,0
2010-11-26,18.192,18.403,18.153,18.233,2097123,0
2010-11-29,18.139,18.247,18.013,18.226,1970295,0
2010-11-30,18.088,18.292,18.073,18.269,3373165,0
2010-12-01,18.426,18.543,18.333,18.512,4256559,0
2010-12-02,18.534,18.551,18.333,18.512,1971655,0
2010-12-03,18.475,18.575,18.294,18.557,3005759,0
2010-12-06,18.482,18.49,18.35,18.365,6033565,0
2010-12-07,18.466,18.498,18.178,18.209,3333356,0
2010-12-08,18.233,18.286,18.085,18.162,3593620,0
2010-12-09,18.27,18.27,18.038,18.201,4020582,0
2010-12-10,18.233,18.294,18.17,18.209,2523052,0
2010-12-13,18.27,18.38,18.217,18.294,2241845,0
2010-12-14,18.333,18.504,18.294,18.418,2485322,0
2010-12-15,18.418,18.49,18.24,18.27,2594084,0
2010-12-16,18.317,18.426,18.191,18.418,3119571,0
2010-12-17,18.441,18.49,18.294,18.45,3701584,0
2010-12-20,18.534,18.566,18.396,18.475,2546618,0
2010-12-21,18.426,18.426,18.247,18.31,3013722,0
2010-12-22,18.279,18.371,18.209,18.256,3228331,0
2010-12-23,18.256,18.326,18.217,18.247,1735169,0
2010-12-27,18.233,18.403,18.162,18.24,2087687,0
2010-12-28,18.279,18.326,18.201,18.286,1609109,0
2010-12-29,18.297,18.347,18.266,18.274,1158210,0
2010-12-30,18.266,18.338,18.25,18.314,1768888,0
2010-12-31,18.268,18.413,18.26,18.309,1859383,0
2011-01-03,18.403,18.409,18.27,18.318,2829278,0
2011-01-04,18.357,18.441,18.17,18.396,2411365,0
2011-01-05,18.341,18.396,18.226,18.286,2200390,0
2011-01-06,18.153,18.27,18.085,18.27,3581258,0
2011-01-07,18.286,18.45,18.17,18.434,3513631,0
2011-01-10,18.35,18.357,18.146,18.318,2469426,0
2011-01-11,18.365,18.365,18.226,18.256,2898354,0
2011-01-12,18.318,18.396,18.247,18.301,2183518,0
2011-01-13,18.247,18.333,18.209,18.233,2784224,0
2011-01-14,18.217,18.326,18.201,18.247,3249146,0
2011-01-18,18.31,18.49,18.286,18.49,2621876,0
2011-01-19,18.45,18.599,18.387,18.434,2495577,0
2011-01-20,18.482,18.708,18.466,18.628,3262081,0
2011-01-21,18.651,18.651,18.498,18.593,5902400,0
2011-01-24,18.599,18.77,18.593,18.712,2000045,0
2011-01-25,18.659,18.73,18.551,18.712,2548918,0
2011-01-26,18.712,18.712,18.566,18.62,2390389,0
2011-01-27,18.498,18.693,18.498,18.675,2422805,0
2011-01-28,18.675,18.77,18.301,18.31,2444333,0
2011-01-31,18.382,18.423,18.252,18.326,2354339,0
2011-02-01,18.409,18.575,18.333,18.566,1866618,0
2011-02-02,18.466,18.551,18.396,18.45,2037230,0
2011-02-03,18.396,18.418,18.256,18.403,2459757,0
2011-02-04,18.418,18.426,18.192,18.387,2687440,0
2011-02-07,18.434,18.543,18.403,18.543,1468517,0
2011-02-08,18.584,18.584,18.434,18.49,1683869,0
2011-02-09,18.458,18.512,18.387,18.512,2068773,0
2011-02-10,18.475,18.526,18.403,18.504,1977284,0
2011-02-11,18.458,18.628,18.426,18.606,2970950,0
2011-02-14,18.628,18.628,18.294,18.434,2415608,0
2011-02-15,18.357,18.49,18.31,18.475,2276471,0
2011-02-16,18.504,18.599,18.426,18.512,1704652,0
2011-02-17,18.512,18.599,18.418,18.49,2168543,0
2011-02-18,18.49,18.519,18.418,18.512,1899109,0
2011-02-22,18.409,18.409,18.294,18.365,2065904,0
2011-02-23,18.371,18.45,18.279,18.357,2228191,0
2011-02-24,18.403,18.403,18.256,18.286,2371710,0
2011-02-25,18.326,18.519,18.27,18.519,1535684,0
2011-02-28,18.535,18.662,18.416,18.616,2755379,0
2011-03-01,18.734,18.734,18.191,18.238,7158884,0
2011-03-02,18.232,18.403,18.215,18.38,2897251,0
2011-03-03,18.504,18.662,18.442,18.607,3417877,0
2011-03-04,18.607,18.662,18.396,18.577,3866697,0
2011-03-07,18.613,18.752,18.584,18.659,3893799,0
2011-03-08,18.73,19.048,18.693,19.032,3585846,0
2011-03-09,18.985,19.181,18.907,19.141,3074331,0
2011-03-10,18.961,19.055,18.804,18.804,3326688,0
2011-03-11,18.851,18.961,18.774,18.899,2453345,0
2011-03-14,18.782,18.797,18.527,18.654,3297186,0
2011-03-15,18.426,18.483,18.223,18.371,6599020,0
2011-03-16,18.317,18.364,18.017,18.167,5426864,0
2011-03-17,18.377,18.377,18.035,18.297,3869070,0
2011-03-18,18.475,18.536,18.183,18.232,7836018,0
2011-03-21,18.387,18.475,18.3,18.409,2205594,0
2011-03-22,18.491,18.559,18.317,18.426,3636525,0
2011-03-23,18.426,18.45,18.3,18.387,2503967,0
2011-03-24,18.483,18.513,18.371,18.442,2675864,0
2011-03-25,18.442,18.552,18.434,18.467,2136377,0
2011-03-28,18.504,18.678,18.396,18.396,2647005,0
2011-03-29,18.434,18.568,18.364,18.568,2210372,0
2011-03-30,18.622,18.944,18.602,18.804,4067335,0
2011-03-31,18.803,18.902,18.73,18.772,3798695,0
2011-04-01,18.859,19.071,18.859,18.921,3158129,0
2011-04-04,18.944,19.04,18.921,18.992,2123446,0
2011-04-05,18.937,19.04,18.884,18.907,1434546,0
2011-04-06,18.944,19.11,18.929,19.017,1683705,0
2011-04-07,18.992,19.017,18.819,18.866,1758836,0
2011-04-08,18.97,18.97,18.704,18.774,1872915,0
2011-04-11,18.765,18.859,18.409,18.475,3989397,0
2011-04-12,18.418,18.552,18.371,18.442,3146362,0
2011-04-13,18.499,18.687,18.499,18.527,2883474,0
2011-04-14,18.45,18.704,18.403,18.654,3090074,0
2011-04-15,18.74,19.001,18.696,18.952,3338286,0
2011-04-18,18.797,18.884,18.662,18.827,3100762,0
2011-04-19,18.819,18.859,18.696,18.74,2492321,0
2011-04-20,18.914,19.009,18.842,18.892,2578209,0
2011-04-21,18.921,18.921,18.804,18.899,1837448,0
2011-04-25,18.921,18.944,18.765,18.907,1718123,0
2011-04-26,18.992,19.031,18.944,18.97,2224186,0
2011-04-27,18.985,19.126,18.944,19.047,2216736,0
2011-04-28,19.04,19.126,18.899,19.101,2699637,0
2011-04-29,19.079,19.153,18.974,19.12,2403203,0
2011-05-02,19.119,19.219,19.11,19.175,1965333,0
2011-05-03,19.175,19.322,19.055,19.203,5348391,0
2011-05-04,19.195,19.253,19.024,19.227,3275973,0
2011-05-05,19.168,19.187,18.937,19.055,2837248,0
2011-05-06,19.212,19.292,19.031,19.085,2550110,0
2011-05-09,19.119,19.119,19.031,19.094,2203328,0
2011-05-10,19.134,19.385,19.119,19.346,2100489,0
2011-05-11,19.322,19.376,19.094,19.227,3201932,0
2011-05-12,19.219,19.521,19.15,19.512,3524187,0
2011-05-13,19.528,19.631,19.41,19.605,3943681,0
2011-05-16,19.521,19.717,19.504,19.652,4388938,0
2011-05-17,19.645,19.856,19.597,19.826,4741094,0
2011-05-18,19.864,19.88,19.645,19.786,2859688,0
2011-05-19,19.913,19.913,19.747,19.833,2237271,0
2011-05-20,19.839,19.949,19.712,19.847,2697055,0
2011-05-23,19.708,19.778,19.537,19.573,2305671,0
2011-05-24,19.631,19.631,19.456,19.512,2516335,0
2011-05-25,19.456,19.512,19.283,19.402,2302077,0
2011-05-26,19.346,19.433,19.219,19.402,2524710,0
2011-05-27,19.489,19.514,19.3,19.313,2247267,0
2011-05-31,19.483,19.491,19.356,19.444,4192576,0
2011-06-01,19.441,19.469,19.253,19.283,2521044,0
2011-06-02,19.307,19.314,19.085,19.219,1765921,0
2011-06-03,19.036,19.235,18.974,19.107,2426341,0
2011-06-06,19.063,19.141,18.961,19.017,1587468,0
2011-06-07,19.099,19.218,19.036,19.044,1885674,0
2011-06-08,19.044,19.107,18.917,19.013,2351736,0
2011-06-09,19.052,19.06,18.895,18.989,4144375,0
2011-06-10,18.966,18.996,18.836,18.888,2622751,0
2011-06-13,18.91,19.06,18.828,18.996,2040913,0
2011-06-14,18.989,19.166,18.974,19.044,2150016,0
2011-06-15,19.044,19.14,18.87,18.948,3083428,0
2011-06-16,18.982,19.194,18.948,19.107,2967515,0
2011-06-17,19.227,19.331,19.173,19.3,3367327,0
2011-06-20,19.218,19.362,19.157,19.331,4237043,0
2011-06-21,19.426,19.48,19.275,19.376,2313530,0
2011-06-22,19.252,19.346,19.173,19.194,2089761,0
2011-06-23,19.028,19.052,18.854,18.989,2810659,0
2011-06-24,19.036,19.202,19.036,19.077,2720767,0
2011-06-27,19.157,19.292,19.14,19.227,1778608,0
2011-06-28,19.313,19.426,19.211,19.362,2165831,0
2011-06-29,19.426,19.426,19.338,19.362,2516443,0
2011-06-30,19.435,19.435,19.241,19.298,5402877,0
2011-07-01,19.313,19.626,19.313,19.584,2778818,0
2011-07-05,19.608,19.626,19.434,19.471,1770270,0
2011-07-06,19.48,19.608,19.403,19.545,1975361,0
2011-07-07,19.655,19.655,19.489,19.576,1865013,0
2011-07-08,19.419,19.505,19.385,19.451,2116722,0
2011-07-11,19.275,19.307,19.14,19.202,2219514,0
2011-07-12,19.148,19.471,19.148,19.307,2541806,0
2011-07-13,19.37,19.442,19.218,19.235,1805891,0
2011-07-14,19.235,19.313,19.06,19.083,2512615,0
2011-07-15,19.148,19.157,19.013,19.083,2457689,0
2011-07-18,19.036,19.052,18.798,18.87,2065150,0
2011-07-19,18.917,19.052,18.791,19.052,2105071,0
2011-07-20,19.157,19.283,19.022,19.252,2657706,0
2011-07-21,19.338,19.617,19.283,19.576,2922404,0
2011-07-22,19.545,19.584,19.442,19.489,2356429,0
2011-07-25,19.37,19.497,19.321,19.463,2279310,0
2011-07-26,19.474,19.517,19.314,19.452,2830964,0
2011-07-27,19.385,19.545,19.313,19.451,4497054,0
2011-07-28,19.474,19.483,19.252,19.26,2624179,0
2011-07-29,19.139,19.202,18.962,19.059,3901747,0
2011-08-01,19.194,19.235,18.957,19.091,3811465,0
2011-08-02,18.994,19.075,18.699,18.699,4003420,0
2011-08-03,18.679,18.717,18.457,18.623,4929189,0
2011-08-04,18.449,18.608,18.116,18.116,7370288,0
2011-08-05,18.314,18.544,17.942,18.449,8517395,0
2011-08-08,18.146,18.338,17.354,17.43,8678560,0
2011-08-09,17.632,17.742,16.837,17.71,12106698,0
2011-08-10,17.409,17.766,17.282,17.328,7800193,0
2011-08-11,17.363,18.338,17.363,18.146,5895784,0
2011-08-12,18.457,18.535,18.075,18.179,4944665,0
2011-08-15,18.314,18.767,18.266,18.698,3180078,0
2011-08-16,18.519,18.717,18.408,18.632,3097364,0
2011-08-17,18.735,18.974,18.698,18.784,2983814,0
2011-08-18,18.535,18.654,18.29,18.577,5136682,0
2011-08-19,18.457,18.688,18.369,18.512,4321826,0
2011-08-22,18.784,18.791,18.512,18.632,4757006,0
2011-08-23,18.632,19.116,18.526,19.107,5063641,0
2011-08-24,19.044,19.434,19.036,19.376,4407522,0
2011-08-25,19.419,19.442,18.903,19.14,4378156,0
2011-08-26,19.005,19.132,18.639,19.077,5422845,0
2011-08-29,19.268,19.376,19.173,19.354,2936814,0
2011-08-30,19.275,19.489,19.227,19.403,3018097,0
2011-08-31,19.527,19.632,19.428,19.588,3957615,0
2011-09-01,19.626,19.696,19.385,19.426,2987432,0
2011-09-02,19.282,19.321,19.153,19.224,3133248,0
2011-09-06,18.866,19.123,18.737,19.098,3121703,0
2011-09-07,19.275,19.339,19.131,19.322,2961047,0
2011-09-08,19.268,19.428,19.165,19.252,5195027,0
2011-09-09,19.05,19.106,18.729,18.875,6402078,0
2011-09-12,18.762,19.059,18.707,19.034,13660247,0
2011-09-13,19.098,19.5,18.907,19.435,7815931,0
2011-09-14,19.548,19.822,19.363,19.63,4794593,0
2011-09-15,19.788,19.869,19.652,19.869,3016996,0
2011-09-16,19.965,20.125,19.891,20.071,4295173,0
2011-09-19,19.806,20.086,19.748,20.005,2926101,0
2011-09-20,20.019,20.537,20.019,20.264,5715277,0
2011-09-21,20.192,20.334,19.949,19.949,5032682,0
2011-09-22,19.548,19.764,19.458,19.658,6671889,0
2011-09-23,19.644,19.837,19.579,19.815,5483589,0
2011-09-26,19.815,20.037,19.733,19.934,3438895,0
2011-09-27,20.254,20.264,19.845,19.925,4344537,0
2011-09-28,20.005,20.103,19.718,19.748,3720460,0
2011-09-29,19.974,20.116,19.772,19.991,3641254,0
2011-09-30,19.867,20.08,19.793,19.811,3255085,0
2011-10-03,19.772,20.011,19.452,19.5,4738309,0
2011-10-04,19.283,19.405,18.84,19.211,6452053,0
2011-10-05,19.331,19.378,18.929,19.371,4390022,0
2011-10-06,19.348,19.788,19.348,19.788,4588584,0
2011-10-07,19.885,19.949,19.676,19.748,5045158,0
2011-10-10,19.983,20.055,19.891,20.005,3335532,0
2011-10-11,19.965,19.983,19.685,19.764,3130159,0
2011-10-12,19.869,19.925,19.685,19.815,2870729,0
2011-10-13,19.756,19.934,19.658,19.815,2515501,0
2011-10-14,19.925,20.019,19.822,19.965,2065813,0
2011-10-17,19.942,20.028,19.86,19.885,3327078,0
2011-10-18,19.845,20.213,19.83,20.125,3395272,0
2011-10-19,20.133,20.552,20.133,20.198,2993009,0
2011-10-20,20.271,20.47,20.221,20.407,3254143,0
2011-10-21,20.567,20.678,20.463,20.624,3108165,0
2011-10-24,20.616,20.616,20.35,20.484,3845073,0
2011-10-25,20.477,20.529,20.279,20.295,2704603,0
2011-10-26,20.359,20.581,20.359,20.447,3483632,0
2011-10-27,20.752,21.129,20.512,21.024,3414003,0
2011-10-28,21.01,21.01,20.678,20.791,2752961,0
2011-10-31,20.971,20.971,20.669,20.743,2921578,0
2011-11-01,20.359,20.59,20.183,20.229,3339651,0
2011-11-02,20.512,20.854,20.463,20.728,4024920,0
2011-11-03,20.815,21.143,20.752,21.024,5247071,0
2011-11-04,20.837,20.957,20.592,20.909,2238276,0
2011-11-07,20.881,21.015,20.678,21.015,2407221,0
2011-11-08,21.024,21.152,20.84,21.134,2289078,0
2011-11-09,20.872,20.951,20.607,20.641,2799612,0
2011-11-10,20.833,20.958,20.686,20.854,2902287,0
2011-11-11,20.951,21.143,20.937,21.113,2512734,0
2011-11-14,20.985,21.056,20.768,20.815,1857572,0
2011-11-15,20.8,21.047,20.8,21.015,2101367,0
2011-11-16,20.904,21.01,20.712,20.728,2376814,0
2011-11-17,20.719,20.776,20.399,20.544,2964624,0
2011-11-18,20.872,20.912,20.624,20.8,3088652,0
2011-11-21,20.65,20.686,20.39,20.59,2673862,0
2011-11-22,20.598,20.633,20.237,20.271,3104193,0
2011-11-23,20.15,20.205,19.918,20.011,2277645,0
2011-11-25,20.071,20.254,20.005,20.221,1693285,0
2011-11-28,20.559,20.559,20.264,20.359,2435021,0
2011-11-29,20.47,20.703,20.43,20.633,2143132,0
2011-11-30,21.078,21.103,20.939,21.095,4013939,0
2011-12-01,21.134,21.186,20.958,21.015,3382835,0
2011-12-02,21.089,21.089,20.732,20.741,2954261,0
2011-12-05,20.958,21.033,20.737,20.854,3170191,0
2011-12-06,20.919,21.064,20.846,20.935,2370982,0
2011-12-07,20.935,21.014,20.787,20.909,1922536,0
2011-12-08,20.859,20.901,20.537,20.584,2971687,0
2011-12-09,20.707,20.878,20.619,20.846,2892517,0
2011-12-12,20.763,20.878,20.61,20.787,3633543,0
2011-12-13,20.887,21.046,20.723,20.83,2542373,0
2011-12-14,20.796,20.901,20.732,20.756,3748006,0
2011-12-15,20.943,21.233,20.901,21.201,3646717,0
2011-12-16,21.349,21.404,21.152,21.195,5860680,0
2011-12-19,21.257,21.372,21.046,21.121,2628536,0
2011-12-20,21.323,21.769,21.282,21.752,5440478,0
2011-12-21,21.809,22.019,21.744,22.019,5038699,0
2011-12-22,22.085,22.092,21.841,21.875,3479697,0
2011-12-23,21.987,22.142,21.955,22.034,2230189,0
2011-12-27,22.052,22.441,22.052,22.375,2609275,0
2011-12-28,22.295,22.375,22.163,22.248,2403770,0
2011-12-29,22.302,22.48,22.279,22.448,1949984,0
2011-12-30,22.488,22.506,22.368,22.392,2351297,0
2012-01-03,22.555,22.628,22.052,22.149,4609202,0
2012-01-04,22.149,22.261,22.004,22.004,2368720,0
2012-01-05,21.978,22.157,21.85,22.1,2623120,0
2012-01-06,22.1,22.1,21.955,22.034,1795360,0
2012-01-09,22.034,22.085,21.905,22.052,1724250,0
2012-01-10,22.206,22.351,22.157,22.232,3212314,0
2012-01-11,22.149,22.261,21.938,21.947,3321047,0
2012-01-12,22.019,22.019,21.592,21.621,4812620,0
2012-01-13,21.195,21.68,21.195,21.672,3903423,0
2012-01-17,21.792,21.938,21.523,21.628,4502314,0
2012-01-18,21.663,21.752,21.55,21.728,2711852,0
2012-01-19,21.712,21.712,21.507,21.541,3113974,0
2012-01-20,21.607,21.637,21.494,21.55,5339451,0
2012-01-23,21.55,21.689,21.494,21.55,3688575,0
2012-01-24,21.471,21.486,21.388,21.486,2006407,0
2012-01-25,21.38,21.972,21.299,21.938,5074037,0
2012-01-26,22.1,22.359,22.052,22.206,5911260,0
2012-01-27,22.157,22.157,21.85,21.858,3525441,0
2012-01-30,21.752,21.809,21.426,21.507,5153114,0
2012-01-31,21.617,21.716,21.437,21.553,4688299,0
2012-02-01,21.646,21.719,21.507,21.55,4739978,0
2012-02-02,21.507,21.696,21.201,21.349,7617318,0
2012-02-03,21.494,21.576,21.33,21.486,3086588,0
2012-02-06,21.435,21.494,21.33,21.395,2242905,0
2012-02-07,21.323,21.583,21.169,21.515,2473664,0
2012-02-08,21.567,21.583,21.404,21.532,3165338,0
2012-02-09,21.583,21.583,21.372,21.523,2113258,0
2012-02-10,21.426,21.494,21.315,21.471,2036206,0
2012-02-13,21.515,21.583,21.419,21.419,2114759,0
2012-02-14,21.404,21.445,21.169,21.388,2281449,0
2012-02-15,21.395,21.411,21.177,21.241,2539172,0
2012-02-16,21.266,21.55,21.266,21.349,2491528,0
2012-02-17,21.454,21.471,21.291,21.356,2972940,0
2012-02-21,21.426,21.494,21.33,21.411,2203571,0
2012-02-22,21.435,21.576,21.364,21.454,2584546,0
2012-02-23,21.454,21.567,21.315,21.454,1823398,0
2012-02-24,21.454,21.559,21.356,21.454,2223349,0
2012-02-27,21.372,21.559,21.372,21.494,5421614,0
2012-02-28,21.541,21.592,21.266,21.395,2530106,0
2012-02-29,21.45,21.531,21.293,21.46,3117746,0
2012-03-01,21.454,21.532,21.282,21.38,1933500,0
2012-03-02,21.35,21.421,21.209,21.323,2174935,0
2012-03-05,21.275,21.479,21.134,21.419,2387550,0
2012-03-06,21.307,21.357,21.142,21.266,2637821,0
2012-03-07,21.283,21.357,21.134,21.35,2152264,0
2012-03-08,21.413,21.517,21.365,21.481,7459749,0
2012-03-09,21.503,21.659,21.404,21.624,8910201,0
2012-03-12,21.667,22.019,21.617,21.904,10038987,0
2012-03-13,21.904,22.027,21.831,21.977,2366072,0
2012-03-14,22.003,22.076,21.57,21.57,3423882,0
2012-03-15,21.503,21.642,21.357,21.381,5238396,0
2012-03-16,21.316,21.495,21.151,21.389,7057227,0
2012-03-19,21.316,21.465,21.233,21.249,4062447,0
2012-03-20,21.257,21.526,21.209,21.526,3127720,0
2012-03-21,21.481,21.642,21.437,21.495,2117949,0
2012-03-22,21.404,21.503,21.283,21.488,2060060,0
2012-03-23,21.456,21.488,21.389,21.421,1807930,0
2012-03-26,21.57,21.667,21.404,21.579,2592643,0
2012-03-27,21.596,21.71,21.562,21.659,1959906,0
2012-03-28,21.617,21.742,21.389,21.509,2241578,0
2012-03-29,21.428,21.596,21.257,21.587,2664099,0
2012-03-30,21.642,21.71,21.553,21.659,2833497,0
2012-04-02,21.57,21.864,21.488,21.749,2668483,0
2012-04-03,21.798,21.896,21.692,21.896,4680651,0
2012-04-04,21.742,21.864,21.659,21.789,2514877,0
2012-04-05,21.692,21.733,21.456,21.587,1528877,0
2012-04-09,21.396,21.642,21.396,21.596,3380697,0
2012-04-10,21.509,21.509,21.283,21.323,3568925,0
2012-04-11,21.456,21.503,21.233,21.275,4931773,0
2012-04-12,21.266,21.421,21.186,21.396,2474015,0
2012-04-13,21.357,21.526,21.291,21.291,5212592,0
2012-04-16,21.357,21.642,21.323,21.596,2549537,0
2012-04-17,21.685,21.742,21.488,21.692,2378104,0
2012-04-18,21.632,21.774,21.57,21.579,2260058,0
2012-04-19,21.517,21.667,21.428,21.526,3043861,0
2012-04-20,21.651,21.896,21.587,21.896,3768014,0
2012-04-23,21.782,21.831,21.659,21.685,3022397,0
2012-04-24,21.685,21.881,21.685,21.856,2387784,0
2012-04-25,21.937,22.052,21.789,22.033,2918028,0
2012-04-26,22.019,22.109,21.856,22.052,2517500,0
2012-04-27,22.118,22.19,21.986,22.15,2716148,0
2012-04-30,22.061,22.199,21.937,22.142,2917290,0
2012-05-01,22.158,22.289,22.052,22.142,2752230,0
2012-05-02,22.127,22.127,21.888,22.019,3009739,0
2012-05-03,22.043,22.25,21.995,22.019,2813599,0
2012-05-04,21.97,22.215,21.97,22.076,2683172,0
2012-05-07,22.012,22.109,21.97,22.033,1877077,0
2012-05-08,21.904,22.37,21.904,22.331,5991513,0
2012-05-09,22.25,22.353,22.15,22.242,3307706,0
2012-05-10,22.331,22.599,22.272,22.502,2903186,0
2012-05-11,22.438,22.673,22.379,22.502,1833430,0
2012-05-14,22.451,22.698,22.362,22.492,2743437,0
2012-05-15,22.19,22.43,22.127,22.233,2598307,0
2012-05-16,22.281,22.536,22.158,22.459,3973705,0
2012-05-17,22.459,22.502,22.263,22.297,2576636,0
2012-05-18,22.362,22.536,22.263,22.305,3146949,0
2012-05-21,22.289,22.386,22.109,22.353,2418967,0
2012-05-22,22.438,22.772,22.353,22.747,4648662,0
2012-05-23,22.657,22.821,22.544,22.666,3829108,0
2012-05-24,22.69,22.904,22.582,22.731,1891365,0
2012-05-25,22.69,22.86,22.666,22.747,1917820,0
2012-05-29,22.781,22.821,22.657,22.806,2833665,0
2012-05-30,22.642,22.86,22.511,22.582,3110483,0
2012-05-31,22.625,23.009,22.608,22.928,4435898,0
2012-06-01,22.713,22.986,22.656,22.879,6044495,0
2012-06-04,22.895,23.018,22.829,23.009,4112249,0
2012-06-05,22.944,23.243,22.86,23.143,4092275,0
2012-06-06,23.243,23.368,23.059,23.35,2979233,0
2012-06-07,23.49,23.523,23.208,23.25,11783090,0
2012-06-08,23.168,23.299,23.045,23.268,11624401,0
2012-06-11,23.368,23.563,23.25,23.374,11583952,0
2012-06-12,23.439,23.439,23.134,23.268,4073856,0
2012-06-13,23.216,23.389,23.118,23.291,2969213,0
2012-06-14,23.358,23.548,23.307,23.523,2479890,0
2012-06-15,23.581,23.688,23.515,23.622,3710035,0
2012-06-18,23.53,23.829,23.53,23.746,4968978,0
2012-06-19,23.837,23.888,23.597,23.662,3967273,0
2012-06-20,23.648,23.688,23.2,23.25,3768977,0
2012-06-21,23.315,23.466,22.986,23.002,4907049,0
2012-06-22,23.077,23.118,22.928,23.02,3691797,0
2012-06-25,22.953,23.045,22.812,23.002,3867290,0
2012-06-26,23.026,23.094,22.853,22.944,3353165,0
2012-06-27,22.977,23.2,22.969,23.151,2264327,0
2012-06-28,23.01,23.183,22.92,23.175,3337230,0
2012-06-29,23.398,23.614,23.323,23.466,5702590,0
2012-07-02,23.424,23.829,23.424,23.729,3945924,0
2012-07-03,23.729,23.869,23.63,23.722,1994149,0
2012-07-05,23.67,23.752,23.588,23.654,2091539,0
2012-07-06,23.473,23.688,23.407,23.614,2261866,0
2012-07-09,23.539,23.746,23.515,23.662,4151760,0
2012-07-10,23.746,23.788,23.597,23.654,2342877,0
2012-07-11,23.67,23.804,23.588,23.788,2610608,0
2012-07-12,23.662,23.837,23.605,23.752,3141758,0
2012-07-13,23.752,23.936,23.729,23.86,3292029,0
2012-07-16,23.842,23.936,23.779,23.851,2462542,0
2012-07-17,23.903,24.019,23.77,23.985,3040749,0
2012-07-18,23.943,24.1,23.842,24.083,4141226,0
2012-07-19,23.994,24.026,23.729,23.977,4366000,0
2012-07-20,24.043,24.223,23.903,24.116,2808144,0
2012-07-23,24.092,24.184,23.837,23.888,2597895,0
2012-07-24,23.888,23.903,23.556,23.722,2310829,0
2012-07-25,23.746,23.86,23.614,23.688,2087770,0
2012-07-26,23.903,24.1,23.842,24.061,1588076,0
2012-07-27,24.141,24.383,24.141,24.323,2999269,0
2012-07-30,24.313,24.466,24.15,24.43,2513367,0
2012-07-31,24.439,24.529,24.2,24.2,2009727,0
2012-08-01,24.2,24.714,24.083,24.15,2955447,0
2012-08-02,23.959,24.458,23.688,23.912,2546662,0
2012-08-03,24.16,24.276,24.01,24.213,2229604,0
2012-08-06,24.349,24.466,24.184,24.184,1696759,0
2012-08-07,24.241,24.306,23.878,23.912,2411428,0
2012-08-08,23.829,23.888,23.729,23.842,2161152,0
2012-08-09,23.837,23.936,23.696,23.729,1544687,0
2012-08-10,23.67,23.878,23.67,23.837,1596300,0
2012-08-13,23.794,23.92,23.704,23.746,1687305,0
2012-08-14,23.762,23.92,23.722,23.762,1807813,0
2012-08-15,23.762,23.788,23.64,23.64,1468863,0
2012-08-16,23.622,23.77,23.523,23.597,1721493,0
2012-08-17,23.662,23.68,23.523,23.53,1953735,0
2012-08-20,23.539,23.597,23.415,23.523,1490898,0
2012-08-21,23.505,23.581,23.332,23.35,1853743,0
2012-08-22,23.299,23.407,23.243,23.276,1688915,0
2012-08-23,23.276,23.332,22.829,22.837,4103667,0
2012-08-24,22.837,23.094,22.821,23.068,2846949,0
2012-08-27,23.125,23.208,23.059,23.102,1899686,0
2012-08-28,23.059,23.151,22.953,23.085,1531621,0
2012-08-29,23.102,23.143,22.996,23.085,1652044,0
2012-08-30,22.996,23.059,22.887,22.996,1459580,0
2012-08-31,23.094,23.094,22.911,23.035,2364333,0
2012-09-04,23.01,23.243,22.92,23.192,2104754,0
2012-09-05,23.192,23.243,23.11,23.151,3201424,0
2012-09-06,23.216,23.415,23.183,23.407,2298077,0
2012-09-07,23.415,23.448,23.151,23.208,2482328,0
2012-09-10,23.424,23.424,23.168,23.216,1794099,0
2012-09-11,23.208,23.25,23.118,23.134,2177574,0
2012-09-12,23.168,23.168,22.996,23.068,1820462,0
2012-09-13,23.05,23.424,23.035,23.398,7173548,0
2012-09-14,23.382,23.407,23.175,23.243,8115883,0
2012-09-17,23.243,23.332,22.996,23.002,2576958,0
2012-09-18,23.086,23.086,22.827,22.895,2889172,0
2012-09-19,22.878,22.996,22.811,22.868,2873505,0
2012-09-20,22.851,22.996,22.819,22.878,3238937,0
2012-09-21,22.886,22.904,22.726,22.786,4022022,0
2012-09-24,22.786,23.086,22.778,23.01,2462138,0
2012-09-25,23.06,23.211,23.026,23.06,1955966,0
2012-09-26,23.103,23.353,23.078,23.144,2285995,0
2012-09-27,23.17,23.185,22.895,22.895,2337121,0
2012-09-28,22.851,23.126,22.778,23.112,3112792,0
2012-10-01,22.996,23.162,22.851,22.91,1939410,0
2012-10-02,23.01,23.086,22.935,23.06,2061029,0
2012-10-03,23.078,23.228,23.045,23.211,2129263,0
2012-10-04,23.311,23.428,23.236,23.327,1472022,0
2012-10-05,23.385,23.428,23.228,23.302,1460241,0
2012-10-08,23.302,23.377,23.185,23.311,1099588,0
2012-10-09,23.271,23.393,23.162,23.218,1589248,0
2012-10-10,23.202,23.244,23.036,23.112,1711407,0
2012-10-11,23.17,23.271,23.119,23.119,1399093,0
2012-10-12,23.177,23.261,22.953,23.036,1383291,0
2012-10-15,23.036,23.153,22.886,23.136,1218070,0
2012-10-16,23.211,23.302,23.136,23.211,1764383,0
2012-10-17,23.286,23.561,23.194,23.529,2266599,0
2012-10-18,23.535,23.62,23.47,23.577,1295894,0
2012-10-19,23.568,23.603,23.327,23.385,1724925,0
2012-10-22,23.428,23.434,23.228,23.353,2037445,0
2012-10-23,23.153,23.344,23.119,23.261,2351605,0
2012-10-24,23.294,23.419,23.01,23.06,1616767,0
2012-10-25,23.228,23.41,23.086,23.377,1779014,0
2012-10-26,23.434,23.494,23.261,23.344,2707273,0
2012-10-31,23.434,23.628,23.377,23.561,2779047,0
2012-11-01,23.637,23.637,23.41,23.462,2487239,0
2012-11-02,23.603,23.603,23.261,23.271,1620231,0
2012-11-05,23.202,23.277,22.935,22.935,2635680,0
2012-11-06,22.953,23.162,22.904,22.928,2280453,0
2012-11-07,22.836,22.859,22.328,22.484,3230139,0
2012-11-08,22.502,22.752,22.328,22.336,2113483,0
2012-11-09,22.293,22.359,22.076,22.101,2126616,0
2012-11-12,22.193,22.201,21.751,21.777,2578147,0
2012-11-13,21.777,22.018,21.603,21.893,3096763,0
2012-11-14,21.909,21.984,21.717,21.984,3749141,0
2012-11-15,21.969,22.092,21.603,21.71,2409287,0
2012-11-16,21.726,22.011,21.678,21.909,3666340,0
2012-11-19,22.011,22.033,21.586,21.802,4346279,0
2012-11-20,21.792,21.869,21.586,21.777,3188998,0
2012-11-21,21.802,21.843,21.561,21.792,2644464,0
2012-11-23,21.818,21.835,21.551,21.702,1381640,0
2012-11-26,21.71,22.061,21.686,21.943,2532006,0
2012-11-27,21.984,22.193,21.961,22.061,2197352,0
2012-11-28,22.076,22.176,21.877,22.128,3029357,0
2012-11-29,22.136,22.328,22.076,22.285,1796015,0
2012-11-30,22.351,22.568,22.21,22.561,3569692,0
2012-12-03,22.593,22.593,22.176,22.468,2820260,0
2012-12-04,22.476,22.521,22.285,22.3,1871982,0
2012-12-05,22.328,22.904,22.285,22.719,3602102,0
2012-12-06,22.778,22.819,22.574,22.652,2162733,0
2012-12-07,22.652,22.803,22.511,22.619,2824834,0
2012-12-10,22.619,22.719,22.584,22.71,1847196,0
2012-12-11,22.719,22.842,22.628,22.752,2279491,0
2012-12-12,22.619,22.827,22.574,22.693,3445557,0
2012-12-13,22.66,22.693,22.561,22.66,3137233,0
2012-12-14,22.636,22.652,22.468,22.468,2281498,0
2012-12-17,22.529,22.819,22.529,22.803,3430739,0
2012-12-18,22.842,23.068,22.803,23.036,4541510,0
2012-12-19,23.051,23.06,22.819,22.827,2128173,0
2012-12-20,22.851,22.943,22.726,22.895,1793528,0
2012-12-21,22.793,23.026,22.645,22.693,5340191,0
2012-12-24,22.707,22.757,22.524,22.673,1101795,0
2012-12-26,22.731,22.749,22.345,22.385,2086875,0
2012-12-27,22.345,22.445,22.127,22.378,2109672,0
2012-12-28,22.253,22.461,22.117,22.117,2351049,0
2012-12-31,22.33,22.72,22.192,22.72,5073281,0
2013-01-02,22.774,23.068,22.69,23.068,3207006,0
2013-01-03,23.078,23.154,22.927,23.002,2852676,0
2013-01-04,23.026,23.127,22.96,23.086,2077230,0
2013-01-07,22.985,23.068,22.79,22.841,3390911,0
2013-01-08,22.809,22.917,22.723,22.885,4468635,0
2013-01-09,22.885,22.985,22.79,22.917,2367025,0
2013-01-10,22.977,23.068,22.809,22.917,2676210,0
2013-01-11,22.967,22.967,22.8,22.893,2174573,0
2013-01-14,22.885,22.96,22.79,22.816,2472250,0
2013-01-15,22.79,22.824,22.715,22.79,2477563,0
2013-01-16,22.731,22.849,22.673,22.673,3085701,0
2013-01-17,22.564,22.766,22.556,22.723,2978545,0
2013-01-18,22.715,22.757,22.578,22.757,4441318,0
2013-01-22,22.783,23.095,22.707,23.095,4208962,0
2013-01-23,23.05,23.112,22.857,23.01,3709170,0
2013-01-24,23.078,23.203,23.026,23.103,3205048,0
2013-01-25,23.187,23.229,23.035,23.211,2626611,0
2013-01-28,23.163,23.178,22.995,23.086,1954811,0
2013-01-29,23.095,23.313,23.05,23.246,2181049,0
2013-01-30,23.171,23.246,23.086,23.145,5108348,0
2013-01-31,23.383,23.649,23.256,23.631,3601136,0
2013-02-01,23.507,23.65,23.481,23.6,2941617,0
2013-02-04,23.541,23.574,23.339,23.373,2515571,0
2013-02-05,23.499,23.608,23.406,23.406,3426992,0
2013-02-06,23.406,23.448,23.246,23.448,2038633,0
2013-02-07,23.507,23.531,23.279,23.388,2347926,0
2013-02-08,23.381,23.481,23.295,23.457,2796370,0
2013-02-11,23.448,23.591,23.448,23.541,1900798,0
2013-02-12,23.574,23.616,23.466,23.591,1471310,0
2013-02-13,23.582,23.666,23.473,23.525,3506869,0
2013-02-14,23.457,23.65,23.423,23.499,3959252,0
2013-02-15,23.541,23.685,23.499,23.685,2587797,0
2013-02-19,23.701,23.96,23.701,23.841,2550939,0
2013-02-20,23.836,23.953,23.75,23.759,2305154,0
2013-02-21,23.75,23.888,23.591,23.634,3766176,0
2013-02-22,23.692,23.836,23.643,23.787,2348238,0
2013-02-25,23.827,24.072,23.626,23.626,4051147,0
2013-02-26,23.75,24.005,23.65,23.895,5090967,0
2013-02-27,23.936,24.064,23.851,24.056,3704345,0
2013-02-28,24.302,24.515,24.27,24.41,4251878,0
2013-03-01,24.088,24.221,23.945,24.19,2382976,0
2013-03-04,24.175,24.517,24.097,24.517,2831133,0
2013-03-05,24.61,24.746,24.314,24.627,3673835,0
2013-03-06,24.729,24.729,24.433,24.517,2674750,0
2013-03-07,24.517,24.595,24.359,24.4,2498675,0
2013-03-08,24.415,24.442,24.212,24.407,8359709,0
2013-03-11,24.376,24.442,24.332,24.433,11394460,0
2013-03-12,24.407,24.461,24.306,24.4,14168535,0
2013-03-13,24.415,24.525,24.332,24.468,3107722,0
2013-03-14,24.452,24.517,24.332,24.452,3490858,0
2013-03-15,24.385,24.562,24.323,24.552,4970189,0
2013-03-18,24.442,24.478,24.292,24.35,3227650,0
2013-03-19,24.34,24.469,24.164,24.284,5331946,0
2013-03-20,24.393,24.536,24.313,24.453,5595887,0
2013-03-21,24.377,24.494,24.323,24.323,3605635,0
2013-03-22,24.313,24.443,24.257,24.385,2792738,0
2013-03-25,24.424,24.596,24.274,24.359,2600731,0
2013-03-26,24.416,24.647,24.393,24.647,3241019,0
2013-03-27,24.536,24.929,24.494,24.901,5226045,0
2013-03-28,24.911,25.295,24.892,25.257,5559055,0
2013-04-01,25.257,25.329,25.064,25.156,1972506,0
2013-04-02,25.227,25.321,25.123,25.218,2028544,0
2013-04-03,25.573,25.573,25.257,25.369,3607064,0
2013-04-04,25.423,25.677,25.387,25.634,2970128,0
2013-04-05,25.462,25.693,25.396,25.669,2503649,0
2013-04-08,25.634,25.873,25.55,25.855,1718619,0
2013-04-09,25.938,25.938,25.735,25.755,2556923,0
2013-04-10,25.812,26.068,25.812,25.992,2185074,0
2013-04-11,26.05,26.068,25.974,26.042,1946718,0
2013-04-12,25.999,26.34,25.992,26.296,3208134,0
2013-04-15,26.204,26.257,25.727,25.727,2868442,0
2013-04-16,25.804,26.008,25.533,25.938,3379534,0
2013-04-17,25.873,25.873,25.581,25.796,2507786,0
2013-04-18,25.873,25.983,25.745,25.924,2882071,0
2013-04-19,26.008,26.442,25.957,26.433,2791366,0
2013-04-22,26.458,26.478,26.176,26.349,2423125,0
2013-04-23,26.405,26.405,26.059,26.304,3325053,0
2013-04-24,26.358,26.678,26.247,26.526,2445745,0
2013-04-25,26.56,26.749,26.502,26.637,1767201,0
2013-04-26,26.595,26.724,26.485,26.551,2322080,0
2013-04-29,26.595,26.986,26.534,26.859,2503296,0
2013-04-30,27.106,27.297,27.03,27.297,2715076,0
2013-05-01,26.962,27.019,26.733,26.741,2151735,0
2013-05-02,26.688,26.843,26.478,26.662,2972722,0
2013-05-03,26.833,26.97,26.502,26.526,4328135,0
2013-05-06,26.494,26.543,26.05,26.094,3847250,0
2013-05-07,26.136,26.519,26.102,26.51,2793753,0
2013-05-08,26.433,26.56,26.186,26.237,1766671,0
2013-05-09,26.229,26.304,25.652,25.709,2513093,0
2013-05-10,25.685,25.745,25.533,25.727,2490380,0
2013-05-13,25.634,25.735,25.462,25.542,3653927,0
2013-05-14,25.516,25.634,25.462,25.542,4586397,0
2013-05-15,25.565,26.068,25.533,25.796,3286190,0
2013-05-16,25.735,25.828,25.6,25.634,2189869,0
2013-05-17,25.727,25.907,25.634,25.873,2865346,0
2013-05-20,25.873,25.938,25.701,25.727,2990694,0
2013-05-21,25.717,25.828,25.55,25.745,3137340,0
2013-05-22,25.669,26.076,25.321,25.471,4736542,0
2013-05-23,25.36,25.446,24.929,25.352,3987375,0
2013-05-24,25.295,25.336,25.047,25.146,2397996,0
2013-05-28,25.458,25.52,25.124,25.22,3129903,0
2013-05-29,25.064,25.099,24.324,24.601,5510678,0
2013-05-30,24.501,24.827,24.501,24.563,4083981,0
2013-05-31,24.717,25.115,24.662,24.662,4966286,0
2013-06-03,24.424,24.725,24.119,24.554,5187751,0
2013-06-04,24.807,24.881,24.585,24.778,5110822,0
2013-06-05,24.685,24.695,24.427,24.456,3608308,0
2013-06-06,24.446,24.825,24.437,24.825,3472013,0
2013-06-07,24.9,25.099,24.771,25.03,9272812,0
2013-06-10,25.124,25.147,24.866,25.021,11338374,0
2013-06-11,24.858,25.021,24.807,24.881,11863787,0
2013-06-12,24.994,25.03,24.643,24.704,3972116,0
2013-06-13,24.695,25.157,24.567,25.14,6710384,0
2013-06-14,25.082,25.399,24.936,25.259,5262174,0
2013-06-17,25.371,25.538,25.195,25.315,7932291,0
2013-06-18,25.269,25.306,25.004,25.21,4533127,0
2013-06-19,25.175,25.21,24.514,24.514,4686115,0
2013-06-20,24.315,24.402,23.776,23.792,6472973,0
2013-06-21,23.87,24.189,23.578,24.052,7492033,0
2013-06-24,23.896,24.205,23.649,24.061,4566946,0
2013-06-25,24.181,24.472,24.009,24.369,3283537,0
2013-06-26,24.514,24.762,24.402,24.608,3392045,0
2013-06-27,24.685,24.945,24.601,24.643,3477877,0
2013-06-28,23.51,24.549,23.51,24.333,11012105,0
2013-07-01,24.369,24.539,23.963,24.093,5979282,0
2013-07-02,24.069,24.306,24.042,24.154,3965864,0
2013-07-03,24.017,24.306,23.982,24.267,2878102,0
2013-07-05,24.293,24.352,23.836,24.127,3263874,0
2013-07-08,24.23,24.652,24.119,24.522,3487128,0
2013-07-09,24.685,24.834,24.504,24.771,2966984,0
2013-07-10,24.695,24.963,24.616,24.85,2419793,0
2013-07-11,25.099,25.157,24.928,25.134,2111472,0
2013-07-12,25.116,25.203,24.963,25.165,1653937,0
2013-07-15,25.116,25.699,25.064,25.639,2714326,0
2013-07-16,25.622,25.724,25.449,25.577,2263078,0
2013-07-17,25.707,25.759,25.427,25.528,2085673,0
2013-07-18,25.596,25.827,25.57,25.752,2740670,0
2013-07-19,25.882,25.882,25.649,25.835,2451347,0
2013-07-22,25.872,25.938,25.752,25.811,1673356,0
2013-07-23,25.827,25.947,25.743,25.862,1416627,0
2013-07-24,25.862,25.872,25.381,25.483,1721989,0
2013-07-25,25.381,25.605,25.381,25.587,1596039,0
2013-07-26,25.52,25.622,25.418,25.545,5342621,0
2013-07-29,25.528,25.752,25.483,25.649,3818017,0
2013-07-30,25.768,26.026,25.649,25.914,3204543,0
2013-07-31,25.889,25.889,25.466,25.714,3150835,0
2013-08-01,25.827,26.069,25.707,26.051,2999708,0
2013-08-02,25.983,26.111,25.889,26.069,2109540,0
2013-08-05,26.017,26.017,25.803,25.819,1898807,0
2013-08-06,25.786,25.872,25.587,25.605,2050310,0
2013-08-07,25.528,25.657,25.433,25.545,3040615,0
2013-08-08,25.622,25.819,25.52,25.759,2665608,0
2013-08-09,25.707,25.752,25.242,25.287,4602383,0
2013-08-12,25.21,25.269,25.047,25.109,3197223,0
2013-08-13,25.099,25.134,24.909,24.919,2668101,0
2013-08-14,24.874,24.89,24.635,24.73,2027394,0
2013-08-15,24.53,24.635,24.284,24.299,3412793,0
2013-08-16,24.211,24.267,23.905,24,4291572,0
2013-08-19,23.963,24.154,23.733,23.786,3361973,0
2013-08-20,23.587,24.042,23.587,23.889,4895521,0
2013-08-21,23.758,23.87,23.425,23.561,4838377,0
2013-08-22,23.649,23.955,23.561,23.786,3022152,0
2013-08-23,23.776,24.042,23.622,23.973,3018086,0
2013-08-26,24.009,24.017,23.742,23.792,2562737,0
2013-08-27,23.587,23.905,23.535,23.792,3082755,0
2013-08-28,23.828,24.009,23.698,23.938,3492799,0
2013-08-29,23.905,23.982,23.724,23.87,5069861,0
2013-08-30,23.923,24.024,23.786,23.973,3795733,0
2013-09-03,24.09,24.178,23.561,23.605,3384385,0
2013-09-04,23.596,23.614,23.327,23.475,5462997,0
2013-09-05,23.459,23.492,23.301,23.414,3381777,0
2013-09-06,23.509,23.744,23.414,23.502,9992930,0
2013-09-09,23.519,23.663,23.45,23.578,9817536,0
2013-09-10,23.674,23.805,23.569,23.805,11592662,0
2013-09-11,23.973,23.973,23.561,23.733,7474171,0
2013-09-12,23.768,23.87,23.649,23.663,4687037,0
2013-09-13,23.735,23.846,23.656,23.735,3750620,0
2013-09-16,23.931,24.127,23.492,23.528,7214607,0
2013-09-17,23.656,23.674,23.449,23.509,6931903,0
2013-09-18,23.449,24.388,23.336,24.238,10807906,0
2013-09-19,24.248,24.333,24.073,24.142,3900908,0
2013-09-20,24.265,24.265,23.927,24.073,8132526,0
2013-09-23,24.029,24.595,23.864,24.466,5037275,0
2013-09-24,24.457,24.496,24.248,24.41,3780135,0
2013-09-25,24.378,24.437,24.152,24.172,2950844,0
2013-09-26,24.162,24.333,24.073,24.187,1937556,0
2013-09-27,24.073,24.196,23.901,24.023,2387289,0
2013-09-30,23.935,24.057,23.831,23.951,3738127,0
2013-10-01,24.013,24.196,23.927,24.108,2605184,0
2013-10-02,24.038,24.08,23.815,24.08,3070352,0
2013-10-03,23.959,23.987,23.596,23.65,3748529,0
2013-10-04,23.7,23.795,23.623,23.684,1225917,0
2013-10-07,23.561,23.815,23.545,23.569,1550436,0
2013-10-08,23.623,24.08,23.569,23.927,5445741,0
2013-10-09,23.951,24.351,23.892,24.09,3796469,0
2013-10-10,24.228,24.466,23.892,24.419,2806044,0
2013-10-11,24.342,24.551,24.299,24.523,2003072,0
2013-10-14,24.419,24.457,24.005,24.324,2418656,0
2013-10-15,24.203,24.265,23.968,24.023,2297871,0
2013-10-16,24.108,24.306,24.066,24.299,2517088,0
2013-10-17,24.238,24.767,24.08,24.717,2394840,0
2013-10-18,24.708,24.933,24.618,24.812,4211540,0
2013-10-21,24.854,24.896,24.672,24.783,2695325,0
2013-10-22,24.802,25.324,24.783,25.22,3847998,0
2013-10-23,25.203,25.451,25.045,25.22,4496466,0
2013-10-24,25.445,25.46,24.862,25.054,3729524,0
2013-10-25,25.165,25.27,24.887,25.242,2942602,0
2013-10-28,25.26,25.436,25.194,25.229,3431853,0
2013-10-29,25.298,25.355,25.185,25.279,2781375,0
2013-10-30,25.34,25.505,25.036,25.071,3374203,0
2013-10-31,25.088,25.203,24.717,25.036,3568668,0
2013-11-01,25.115,25.26,24.975,25.088,2494564,0
2013-11-04,25.156,25.203,24.925,25.14,1884222,0
2013-11-05,25.062,25.236,24.916,24.916,3469250,0
2013-11-06,25.028,25.115,24.896,25.115,3488012,0
2013-11-07,25.242,25.242,24.812,24.839,2947911,0
2013-11-08,24.75,24.767,24.257,24.742,3212954,0
2013-11-11,24.708,24.942,24.628,24.812,1707457,0
2013-11-12,24.725,24.854,24.489,24.611,3155197,0
2013-11-13,24.41,24.742,24.324,24.733,2642254,0
2013-11-14,24.725,24.925,24.68,24.802,4052053,0
2013-11-15,24.689,24.942,24.689,24.812,4975905,0
2013-11-18,24.848,24.896,24.717,24.83,3951254,0
2013-11-19,24.848,24.877,24.68,24.717,3821173,0
2013-11-20,24.774,24.783,24.351,24.378,6723126,0
2013-11-21,24.466,24.611,24.314,24.466,4553984,0
2013-11-22,24.41,24.646,24.402,24.595,4468525,0
2013-11-25,24.628,24.689,24.447,24.474,5048237,0
2013-11-26,24.437,24.457,24.21,24.378,6373648,0
2013-11-27,24.437,24.457,24.306,24.333,4478858,0
2013-11-29,24.333,24.515,24.265,24.306,1982212,0
2013-12-02,24.369,24.41,24.08,24.218,4760593,0
2013-12-03,23.901,24.196,23.864,24.187,9004084,0
2013-12-04,24.08,24.333,24.005,24.274,8408532,0
2013-12-05,24.292,24.428,24.178,24.333,6504600,0
2013-12-06,24.457,24.774,24.419,24.68,4995937,0
2013-12-09,24.672,24.757,24.351,24.447,5095985,0
2013-12-10,24.466,24.496,24.09,24.203,4973996,0
2013-12-11,24.21,24.306,23.909,23.943,4366954,0
2013-12-12,23.978,24.238,23.909,24.099,4209544,0
2013-12-13,24.099,24.248,23.951,24.066,4771174,0
2013-12-16,24.116,24.532,24.099,24.284,5716140,0
2013-12-17,24.292,24.333,24.133,24.178,4168211,0
2013-12-18,24.178,24.637,23.943,24.618,6572586,0
2013-12-19,24.551,24.569,24.178,24.419,3985134,0
2013-12-20,24.489,24.75,24.428,24.474,9289045,0
2013-12-23,24.628,24.699,24.402,24.41,3021900,0
2013-12-24,24.448,24.552,24.29,24.516,1663222,0
2013-12-26,24.516,24.596,24.297,24.387,2097658,0
2013-12-27,24.438,24.588,24.332,24.41,2551037,0
2013-12-30,24.428,24.612,24.377,24.466,2130822,0
2013-12-31,24.534,24.534,24.402,24.484,2000401,0
2014-01-02,24.458,24.483,24.097,24.104,3643232,0
2014-01-03,24.078,24.216,23.992,24.097,3354568,0
2014-01-06,24.149,24.201,23.895,23.963,3860016,0
2014-01-07,24.054,24.402,24.009,24.377,3973225,0
2014-01-08,24.323,24.394,24.236,24.282,4067042,0
2014-01-09,24.323,24.448,24.216,24.377,3021313,0
2014-01-10,24.428,24.867,24.428,24.753,3656303,0
2014-01-13,24.736,24.807,24.507,24.571,3125644,0
2014-01-14,24.787,24.797,24.552,24.639,3921927,0
2014-01-15,24.656,24.712,24.516,24.552,2401377,0
2014-01-16,24.534,24.745,24.458,24.712,3295662,0
2014-01-17,24.721,24.834,24.648,24.712,3312043,0
2014-01-21,24.807,24.965,24.692,24.929,2781952,0
2014-01-22,24.921,25.042,24.902,25.016,1732909,0
2014-01-23,24.911,25.007,24.797,24.956,2482700,0
2014-01-24,24.883,25.079,24.588,24.588,4246807,0
2014-01-27,24.621,24.817,24.562,24.692,3315374,0
2014-01-28,24.712,24.736,24.552,24.712,3154286,0
2014-01-29,24.612,24.817,24.58,24.675,4022736,0
2014-01-30,24.834,25.174,24.702,25.174,3199752,0
2014-01-31,24.981,25.429,24.911,25.332,4047287,0
2014-02-03,25.355,25.7,25.042,25.069,4236386,0
2014-02-04,25.146,25.203,24.834,24.902,3811843,0
2014-02-05,24.844,24.921,24.721,24.77,2683645,0
2014-02-06,24.761,24.99,24.721,24.938,2023535,0
2014-02-07,24.998,25.095,24.867,25.087,1883591,0
2014-02-10,25.007,25.209,24.825,25.193,1538902,0
2014-02-11,25.164,25.471,25.131,25.422,2036426,0
2014-02-12,25.429,25.594,25.341,25.517,2578433,0
2014-02-13,25.403,25.805,25.393,25.789,2239922,0
2014-02-14,25.725,25.982,25.665,25.982,1948964,0
2014-02-18,26.076,26.12,25.936,26.015,2278911,0
2014-02-19,25.972,26.103,25.829,25.885,2194284,0
2014-02-20,25.919,26.19,25.867,26.139,1834231,0
2014-02-21,26.085,26.435,26.059,26.331,3605991,0
2014-02-24,26.366,26.472,26.27,26.27,4095836,0
2014-02-25,26.225,26.393,26.18,26.286,2813047,0
2014-02-26,26.393,26.417,26.171,26.209,2379135,0
2014-02-27,26.216,26.366,26.111,26.225,2559576,0
2014-02-28,26.278,26.576,26.27,26.54,3499008,0
2014-03-03,26.462,26.567,26.27,26.294,4100276,0
2014-03-04,26.506,26.548,26.401,26.522,3637348,0
2014-03-05,26.515,26.522,26.303,26.312,3348597,0
2014-03-06,26.312,26.376,26.12,26.171,2921287,0
2014-03-07,26.164,26.19,25.91,26.19,3972880,0
2014-03-10,26.164,26.199,25.936,26.069,2473097,0
2014-03-11,26.139,26.139,25.848,25.927,2179970,0
2014-03-12,25.893,26.216,25.893,26.216,2856322,0
2014-03-13,26.312,26.654,26.094,26.621,3818864,0
2014-03-14,26.613,26.83,26.531,26.744,3228846,0
2014-03-17,26.793,26.964,26.69,26.925,3515871,0
2014-03-18,26.882,27.013,26.829,26.891,3219346,0
2014-03-19,26.891,27.023,26.315,26.411,3779360,0
2014-03-20,26.05,26.315,26.015,26.265,3651088,0
2014-03-21,26.485,26.677,26.246,26.272,5116104,0
2014-03-24,26.334,26.502,26.166,26.306,4665387,0
2014-03-25,26.38,26.641,26.211,26.563,2972095,0
2014-03-26,26.581,26.695,26.388,26.403,2274230,0
2014-03-27,26.43,26.628,26.324,26.619,3528559,0
2014-03-28,26.636,26.725,26.477,26.619,2458425,0
2014-03-31,26.767,27.042,26.725,26.865,3108721,0
2014-04-01,26.891,26.925,26.677,26.785,2168066,0
2014-04-02,26.785,26.821,26.636,26.742,2456272,0
2014-04-03,26.821,26.964,26.742,26.792,1928117,0
2014-04-04,26.917,27.282,26.882,27.128,3918554,0
2014-04-07,27.128,27.282,26.998,27.013,3004764,0
2014-04-08,26.988,27.351,26.734,27.342,4002931,0
2014-04-09,27.368,27.368,26.882,27.176,3510017,0
2014-04-10,27.202,27.404,26.981,27.05,2710609,0
2014-04-11,27.013,27.307,26.988,27.069,2507958,0
2014-04-14,27.226,27.395,27.042,27.272,3459490,0
2014-04-15,27.333,27.812,27.333,27.812,3807684,0
2014-04-16,27.872,28.038,27.796,27.979,2441297,0
2014-04-17,27.892,28.124,27.687,27.722,3404126,0
2014-04-21,27.749,27.959,27.558,27.695,2504844,0
2014-04-22,27.749,27.853,27.565,27.714,2747940,0
2014-04-23,27.687,28.173,27.68,27.714,4443217,0
2014-04-24,27.722,27.989,27.539,27.872,2810560,0
2014-04-25,27.935,28.316,27.919,28.27,3733956,0
2014-04-28,28.263,28.476,28.038,28.316,3489304,0
2014-04-29,28.333,28.449,28.067,28.147,2840111,0
2014-04-30,28.154,28.36,28.035,28.202,3419800,0
2014-05-01,28.147,28.643,28.008,28.246,2339048,0
2014-05-02,28.131,28.163,27.404,27.598,3399771,0
2014-05-05,27.598,27.749,27.52,27.644,2661840,0
2014-05-06,27.635,27.796,27.529,27.588,2071422,0
2014-05-07,27.68,28.027,27.606,27.998,3908239,0
2014-05-08,27.989,28.085,27.529,27.598,3097738,0
2014-05-09,27.616,27.687,27.183,27.21,2978033,0
2014-05-12,27.226,27.315,26.882,26.964,3285234,0
2014-05-13,27.069,27.253,26.917,27.05,3915304,0
2014-05-14,27.111,27.5,27.06,27.299,2870608,0
2014-05-15,27.282,27.466,27.06,27.06,4456924,0
2014-05-16,27.05,27.121,26.792,26.988,6886870,0
2014-05-19,26.873,26.944,26.545,26.599,4871277,0
2014-05-20,26.628,26.839,26.396,26.628,2724167,0
2014-05-21,26.75,26.811,26.52,26.581,2011279,0
2014-05-22,26.609,26.873,26.581,26.811,1419354,0
2014-05-23,26.792,26.908,26.705,26.759,1414785,0
2014-05-27,26.917,27.006,26.759,26.873,3218129,0
2014-05-28,26.954,26.998,26.857,26.988,2604641,0
2014-05-29,27.032,27.077,26.873,27.05,2544442,0
2014-05-30,27.006,27.217,26.954,27.217,2459926,0
2014-06-02,27.158,27.282,27.077,27.138,1999490,0
2014-06-03,27.128,27.263,27.013,27.148,1482066,0
2014-06-04,27.087,27.21,26.998,27.202,1985898,0
2014-06-05,27.263,27.474,27.103,27.423,1723667,0
2014-06-06,27.491,27.853,27.442,27.58,3840518,0
2014-06-09,27.52,27.68,27.414,27.433,2470252,0
2014-06-10,27.414,27.466,27.21,27.21,1960581,0
2014-06-11,27.202,27.21,26.917,26.925,2290987,0
2014-06-12,26.891,27.148,26.59,27.121,3230674,0
2014-06-13,27.077,27.226,26.917,27.158,1562541,0
2014-06-16,27.167,27.572,27.103,27.351,3043077,0
2014-06-17,27.333,27.466,27.165,27.368,3089009,0
2014-06-18,27.368,28.138,27.333,28.093,3653259,0
2014-06-19,28.146,28.432,28.075,28.289,4430724,0
2014-06-20,28.352,28.406,28.182,28.227,4203364,0
2014-06-23,28.201,28.27,27.986,28.093,1725074,0
2014-06-24,28.037,28.227,28.005,28.113,2767600,0
2014-06-25,28.034,28.299,28.034,28.246,2387056,0
2014-06-26,28.279,28.388,28.13,28.352,1983185,0
2014-06-27,28.289,28.586,28.236,28.478,2821071,0
2014-06-30,28.539,28.854,28.388,28.799,3383980,0
2014-07-01,28.744,28.826,28.567,28.627,3061582,0
2014-07-02,28.586,28.601,28.045,28.153,4261018,0
2014-07-03,27.976,28.192,27.918,28.172,3398766,0
2014-07-07,28.146,28.38,28.113,28.279,2616904,0
2014-07-08,28.219,28.432,28.201,28.246,3346769,0
2014-07-09,28.361,28.406,28.122,28.27,1872430,0
2014-07-10,28.254,28.511,28.246,28.413,1802425,0
2014-07-11,28.388,28.478,28.172,28.227,1785281,0
2014-07-14,28.299,28.361,27.995,28.005,2109928,0
2014-07-15,28.075,28.279,28.034,28.182,2333125,0
2014-07-16,28.219,28.38,28.055,28.334,2170941,0
2014-07-17,28.254,28.352,28.146,28.153,2643329,0
2014-07-18,28.182,28.432,28.122,28.422,2031135,0
2014-07-21,28.567,28.567,28.146,28.317,2352658,0
2014-07-22,28.352,28.451,28.254,28.324,1152338,0
2014-07-23,28.309,28.38,28.153,28.182,1448422,0
2014-07-24,28.21,28.38,28.13,28.361,1923977,0
2014-07-25,28.361,28.468,28.103,28.172,1386142,0
2014-07-28,28.153,28.666,28.122,28.657,2189431,0
2014-07-29,28.637,28.692,28.324,28.334,1840015,0
2014-07-30,28.324,28.422,27.699,27.807,2472334,0
2014-07-31,27.541,28.037,27.458,27.521,3912322,0
2014-08-01,27.458,27.948,27.395,27.683,2910996,0
2014-08-04,27.674,27.683,26.994,27.458,4364056,0
2014-08-05,27.315,27.531,26.896,27.011,3836369,0
2014-08-06,26.904,27.126,26.448,26.485,6839897,0
2014-08-07,26.529,27.039,26.448,26.788,2684297,0
2014-08-08,26.853,27.307,26.853,27.307,1712513,0
2014-08-11,27.405,27.483,27.156,27.209,2630971,0
2014-08-12,27.209,27.378,27.118,27.252,1973317,0
2014-08-13,27.342,27.466,27.2,27.395,2431208,0
2014-08-14,27.443,27.656,27.434,27.6,1653420,0
2014-08-15,27.647,27.842,27.559,27.718,2545207,0
2014-08-18,27.771,27.825,27.521,27.6,2461215,0
2014-08-19,27.699,28.045,27.609,28.024,1756182,0
2014-08-20,28.024,28.055,27.842,28.034,1634852,0
2014-08-21,28.065,28.236,27.986,28.075,1445001,0
2014-08-22,28.113,28.246,27.85,28.045,1408905,0
2014-08-25,28.21,28.317,28.113,28.21,1387263,0
2014-08-26,28.246,28.388,27.924,27.924,1511855,0
2014-08-27,27.948,28.263,27.948,28.254,2192830,0
2014-08-28,28.153,28.451,28.13,28.451,1242735,0
2014-08-29,28.478,28.647,28.371,28.637,1493189,0
2014-09-02,28.61,28.675,28.162,28.317,2171781,0
2014-09-03,28.422,28.666,28.352,28.53,1790432,0
2014-09-04,28.451,28.549,28.299,28.468,1331534,0
2014-09-05,28.451,29.022,28.451,29.022,2375852,0
2014-09-08,28.984,28.993,28.61,28.754,1541755,0
2014-09-09,28.683,28.727,28.263,28.343,2462084,0
2014-09-10,28.324,28.413,28.093,28.21,1671820,0
2014-09-11,28.21,28.504,28.103,28.497,1763950,0
2014-09-12,28.371,28.388,27.833,27.939,2282037,0
2014-09-15,28.037,28.192,27.868,27.995,1999928,0
2014-09-16,27.986,28.356,27.966,28.311,2439432,0
2014-09-17,28.384,28.437,28.015,28.194,2019705,0
2014-09-18,28.203,28.328,27.789,27.931,1856270,0
2014-09-19,28.005,28.174,27.939,28.14,2886450,0
2014-09-22,28.084,28.094,27.84,27.877,1561862,0
2014-09-23,27.831,27.976,27.715,27.823,2870135,0
2014-09-24,27.857,27.877,27.615,27.75,1733820,0
2014-09-25,27.662,27.831,27.479,27.479,3370437,0
2014-09-26,27.461,27.555,27.273,27.418,4965221,0
2014-09-29,27.301,27.437,27.175,27.335,4315156,0
2014-09-30,27.38,27.634,27.283,27.428,6241514,0
2014-10-01,27.732,27.732,27.399,27.488,3395950,0
2014-10-02,27.488,27.681,27.327,27.409,2849589,0
2014-10-03,27.39,27.688,27.227,27.615,2126148,0
2014-10-06,27.715,27.779,27.488,27.615,1263928,0
2014-10-07,27.545,28.104,27.545,27.815,3722010,0
2014-10-08,27.848,28.592,27.769,28.545,3558096,0
2014-10-09,28.555,28.844,28.194,28.212,5735581,0
2014-10-10,28.347,28.689,28.229,28.492,4818033,0
2014-10-13,28.473,29.061,28.455,28.654,4943592,0
2014-10-14,28.781,29.728,28.592,29.501,10471441,0
2014-10-15,29.519,29.761,28.625,29.07,7322928,0
2014-10-16,28.689,28.934,28.384,28.771,7500006,0
2014-10-17,28.952,28.962,28.516,28.771,6141317,0
2014-10-20,28.834,29.22,28.725,29.121,4732534,0
2014-10-21,29.258,29.322,29.013,29.277,5054667,0
2014-10-22,29.313,29.747,29.277,29.501,3979269,0
2014-10-23,29.69,29.747,29.456,29.501,2780468,0
2014-10-24,29.564,29.816,29.474,29.681,3173285,0
2014-10-27,29.69,29.799,29.537,29.619,3237808,0
2014-10-28,29.681,29.846,29.528,29.846,3249059,0
2014-10-29,29.854,29.915,28.915,29.636,3269925,0
2014-10-30,29.998,30.458,29.094,30.241,5556691,0
2014-10-31,30.368,30.448,30.033,30.195,4026803,0
2014-11-03,30.331,30.528,30.205,30.448,3595512,0
2014-11-04,30.35,30.664,30.078,30.195,4112069,0
2014-11-05,30.368,30.753,30.215,30.753,5049988,0
2014-11-06,30.556,30.664,29.761,29.816,9069680,0
2014-11-07,29.862,30.359,29.826,30.313,4511342,0
2014-11-10,30.322,30.718,30.277,30.664,3640219,0
2014-11-11,30.62,30.736,30.404,30.566,2737502,0
2014-11-12,30.251,30.404,29.915,30.143,3550436,0
2014-11-13,30.215,30.34,29.899,29.97,2982633,0
2014-11-14,29.846,29.998,29.754,29.807,3096817,0
2014-11-17,29.816,30.215,29.728,30.16,2808130,0
2014-11-18,30.241,30.585,30.087,30.422,3156300,0
2014-11-19,30.331,30.412,30.143,30.286,2186056,0
2014-11-20,30.286,30.422,30.15,30.277,2370435,0
2014-11-21,30.547,30.566,30.097,30.386,2937350,0
2014-11-24,30.412,30.467,30.05,30.116,2466329,0
2014-11-25,30.178,30.195,29.899,30.07,2585480,0
2014-11-26,30.116,30.313,30.087,30.224,1392197,0
2014-11-28,30.303,30.763,30.251,30.62,1341282,0
2014-12-01,30.303,31.162,30.215,30.919,6616194,0
2014-12-02,31.106,31.424,30.829,31.27,4158805,0
2014-12-03,31.243,31.415,31.053,31.379,3692124,0
2014-12-04,31.387,31.542,31.204,31.405,2897656,0
2014-12-05,31.144,31.359,30.98,31.152,2583261,0
2014-12-08,31.214,31.533,31.181,31.477,3502483,0
2014-12-09,31.494,31.659,31.306,31.592,3601314,0
2014-12-10,31.559,31.791,31.243,31.28,3060942,0
2014-12-11,31.313,31.838,31.313,31.567,2346406,0
2014-12-12,31.567,31.76,31.233,31.243,2432451,0
2014-12-15,31.298,31.369,30.655,30.901,3516286,0
2014-12-16,30.919,31.342,30.603,30.871,3285699,0
2014-12-17,30.972,31.514,30.901,31.351,3721489,0
2014-12-18,31.485,31.892,31.351,31.892,3394931,0
2014-12-19,31.964,32.217,31.81,31.937,5015279,0
2014-12-22,32.028,32.171,31.875,32.162,2322153,0
2014-12-23,32.262,32.454,32.127,32.235,2440264,0
2014-12-24,32.289,33.117,32.289,32.964,3478102,0
2014-12-26,33.009,33.501,33.009,33.281,2798656,0
2014-12-29,33.354,34.19,33.318,33.89,4290205,0
2014-12-30,33.791,33.801,33.045,33.102,2703533,0
2014-12-31,33.211,33.337,32.635,32.682,2697869,0
2015-01-02,32.772,32.909,32.39,32.864,2786531,0
2015-01-05,32.782,32.918,32.418,32.49,3415100,0
2015-01-06,32.627,33.211,32.509,32.663,5220325,0
2015-01-07,32.735,33.064,32.583,32.945,3114588,0
2015-01-08,33.182,33.427,33.082,33.327,2766170,0
2015-01-09,33.191,33.301,32.753,32.918,2558888,0
2015-01-12,32.945,33.045,32.437,32.627,3005258,0
2015-01-13,32.818,33.327,32.682,32.89,2871689,0
2015-01-14,32.744,33.228,32.653,33.182,2894216,0
2015-01-15,33.244,33.599,33.082,33.472,2969023,0
2015-01-16,33.518,33.708,33.309,33.684,2938687,0
2015-01-20,33.727,33.938,33.528,33.91,3157927,0
2015-01-21,33.819,34.247,33.574,34.19,2432735,0
2015-01-22,34.3,34.357,33.819,34.138,1860219,0
2015-01-23,34.148,34.473,34.056,34.357,2222289,0
2015-01-26,34.219,34.273,33.964,34.265,1517424,0
2015-01-27,34.219,34.52,34.119,34.329,1741281,0
2015-01-28,34.329,34.739,33.947,34.073,2729109,0
2015-01-29,34.047,34.691,33.89,34.672,3139432,0
2015-01-30,34.457,34.884,34.128,34.148,4252826,0
2015-02-02,34.174,34.428,33.764,34.182,4704792,0
2015-02-03,34.099,34.273,33.9,34.247,3974735,0
2015-02-04,34.148,34.3,33.746,33.845,3493797,0
2015-02-05,33.89,34.219,33.764,34.174,2148083,0
2015-02-06,33.928,33.964,32.328,32.49,5801617,0
2015-02-09,32.554,32.718,32.046,32.154,3897019,0
2015-02-10,32.199,33.064,32.145,32.983,6340207,0
2015-02-11,32.791,32.818,32.218,32.345,3997329,0
2015-02-12,32.371,32.49,32.162,32.328,4574457,0
2015-02-13,32.127,32.199,31.471,31.845,6144908,0
2015-02-17,31.688,32.245,31.488,32.017,9568066,0
2015-02-18,32.061,33.092,31.953,33.025,4675518,0
2015-02-19,33.092,33.111,32.791,32.954,5507117,0
2015-02-20,32.945,33.035,32.271,32.682,3563612,0
2015-02-23,32.791,33.117,32.718,33.102,3567207,0
2015-02-24,33.072,33.263,32.855,33.072,3708747,0
2015-02-25,33.117,33.144,32.319,32.408,2899046,0
2015-02-26,32.446,32.536,32.127,32.227,2811167,0
2015-02-27,32.19,32.227,31.963,32.099,2635871,0
2015-03-02,32.071,32.109,31.124,31.307,4106008,0
2015-03-03,31.324,31.571,31.098,31.562,3898060,0
2015-03-04,31.381,31.488,31.252,31.461,2619589,0
2015-03-05,31.726,31.889,31.508,31.78,3695165,0
2015-03-06,31.307,31.398,30.432,30.617,6374107,0
2015-03-09,30.77,31.182,30.58,31.006,5612541,0
2015-03-10,30.908,31.471,30.889,31.08,4681057,0
2015-03-11,31.045,31.215,30.742,30.799,3728908,0
2015-03-12,30.962,31.481,30.665,30.67,2789180,0
2015-03-13,31.321,31.416,30.69,31.416,4271156,0
2015-03-16,31.178,31.707,31.178,31.432,3601736,0
2015-03-17,31.379,31.607,31.249,31.35,2629450,0
2015-03-18,31.379,32.269,31.268,32.113,4642715,0
2015-03-19,32.021,32.35,31.627,31.671,3707771,0
2015-03-20,31.847,32.066,31.647,31.948,6054605,0
2015-03-23,31.938,32.269,31.938,32.15,2990015,0
2015-03-24,32.406,32.508,31.782,31.883,5404127,0
2015-03-25,32.195,32.205,31.607,31.617,3955552,0
2015-03-26,31.637,31.837,31.24,31.507,4079877,0
2015-03-27,31.526,31.647,31.168,31.587,6490506,0
2015-03-30,31.647,32.066,31.545,31.911,3134263,0
2015-03-31,31.857,32.084,31.679,31.975,4704702,0
2015-04-01,31.799,32.094,31.507,32.031,2146955,0
2015-04-02,32.021,32.158,31.875,31.929,2784912,0
2015-04-06,32.049,32.47,32.012,32.195,1866625,0
2015-04-07,32.186,32.214,31.664,31.697,2214325,0
2015-04-08,31.679,31.737,31.432,31.627,1917354,0
2015-04-09,31.627,31.647,31.24,31.526,2390077,0
2015-04-10,31.57,31.901,31.451,31.847,1752095,0
2015-04-13,31.747,31.837,31.451,31.479,2048542,0
2015-04-14,31.487,31.767,31.432,31.664,1816220,0
2015-04-15,31.737,32.049,31.607,31.679,2032877,0
2015-04-16,31.577,31.617,31.11,31.507,2546525,0
2015-04-17,31.545,31.827,31.425,31.57,3226364,0
2015-04-20,31.664,32.158,31.627,31.938,2663609,0
2015-04-21,31.892,32.232,31.396,31.487,2741791,0
2015-04-22,31.577,31.747,31.341,31.517,2321304,0
2015-04-23,31.507,31.892,31.46,31.707,2208899,0
2015-04-24,31.707,32.232,31.57,32.031,2365186,0
2015-04-27,32.122,32.158,31.507,31.607,2432947,0
2015-04-28,31.507,31.929,31.396,31.883,2158841,0
2015-04-29,31.617,31.757,31.249,31.707,3903405,0
2015-04-30,31.545,31.545,30.781,31.149,5160050,0
2015-05-01,31.129,31.305,30.829,31.195,3705485,0
2015-05-04,31.195,31.837,31.186,31.562,3686326,0
2015-05-05,31.46,31.57,30.836,30.91,4163923,0
2015-05-06,30.871,31.057,30.422,30.781,2941384,0
2015-05-07,30.891,31.102,30.69,30.752,3780998,0
2015-05-08,31.102,31.23,30.69,30.881,2862314,0
2015-05-11,30.819,31.211,30.642,30.7,3049890,0
2015-05-12,30.551,30.616,30.267,30.506,3410131,0
2015-05-13,30.569,30.726,30.044,30.174,3696844,0
2015-05-14,30.267,30.781,30.267,30.752,4698349,0
2015-05-15,30.8,31.084,30.734,31.001,4722471,0
2015-05-18,30.91,31.46,30.871,31.379,4135937,0
2015-05-19,31.312,31.717,31.221,31.57,4832207,0
2015-05-20,31.617,32.012,31.497,31.799,3719027,0
2015-05-21,31.79,31.847,31.535,31.697,2287392,0
2015-05-22,31.655,31.737,31.451,31.655,1882952,0
2015-05-26,31.359,31.517,31.048,31.221,4426904,0
2015-05-27,31.195,31.369,31.168,31.321,2669076,0
2015-05-28,31.321,31.479,31.195,31.35,2712895,0
2015-05-29,31.396,31.46,31.186,31.278,2760635,0
2015-06-01,31.359,31.507,31.195,31.297,2476102,0
2015-06-02,31.039,31.158,30.431,30.68,4833147,0
2015-06-03,30.478,30.709,29.925,30.164,5894243,0
2015-06-04,30.036,30.35,29.954,30.102,3484160,0
2015-06-05,29.76,29.845,29.432,29.715,5075242,0
2015-06-08,29.754,29.845,29.587,29.697,2626620,0
2015-06-09,29.678,29.798,29.651,29.725,3219924,0
2015-06-10,29.9,30.044,29.678,29.725,3945778,0
2015-06-11,29.945,30.174,29.845,30.138,3645829,0
2015-06-12,29.973,30.156,29.806,30.036,5333583,0
2015-06-15,30.026,30.036,29.77,29.853,2851428,0
2015-06-16,29.873,30.149,29.695,30.038,2555161,0
2015-06-17,30.028,30.261,29.853,30.216,3104589,0
2015-06-18,30.243,30.725,30.141,30.66,2696911,0
2015-06-19,30.65,30.733,30.382,30.401,3112242,0
2015-06-22,30.261,30.484,30.196,30.335,1801570,0
2015-06-23,30.297,30.297,29.815,29.9,3249791,0
2015-06-24,29.907,30.003,29.649,29.676,3753080,0
2015-06-25,29.769,29.769,29.565,29.613,3269083,0
2015-06-26,29.603,29.945,29.464,29.907,2861621,0
2015-06-29,29.907,30.261,29.815,29.845,3927600,0
2015-06-30,29.926,30.038,29.704,29.853,4464750,0
2015-07-01,29.9,30.177,29.797,30.149,3908412,0
2015-07-02,30.456,30.614,30.252,30.446,3012425,0
2015-07-06,30.419,30.605,30.279,30.558,2847605,0
2015-07-07,30.733,31.505,30.669,31.438,3872193,0
2015-07-08,31.283,31.551,31.181,31.273,3118817,0
2015-07-09,31.31,31.431,30.771,30.92,2234041,0
2015-07-10,30.984,31.337,30.864,31.123,3045193,0
2015-07-13,31.245,31.393,30.949,31.113,2572622,0
2015-07-14,31.152,31.292,30.957,31.113,1532499,0
2015-07-15,31.123,31.235,30.911,31.19,1793235,0
2015-07-16,31.283,31.707,31.225,31.654,2322001,0
2015-07-17,31.533,31.551,31.253,31.263,2539530,0
2015-07-20,31.216,31.263,30.81,31.06,2851164,0
2015-07-21,30.993,31.069,30.632,30.752,2535758,0
2015-07-22,30.761,31.06,30.708,30.984,2707584,0
2015-07-23,30.92,30.92,30.364,30.529,3190070,0
2015-07-24,30.529,30.632,30.419,30.484,2510640,0
2015-07-27,30.513,31.05,30.446,30.93,3332789,0
2015-07-28,30.911,31.181,30.791,31.162,2548585,0
2015-07-29,31.113,31.317,30.882,31.292,2613697,0
2015-07-30,31.263,31.885,30.733,31.737,5107412,0
2015-07-31,31.94,32.607,31.819,32.163,5751697,0
2015-08-03,32.182,32.348,31.912,32.033,3072035,0
2015-08-04,32.015,32.024,31.606,31.679,2116113,0
2015-08-05,31.848,31.959,31.626,31.931,3423446,0
2015-08-06,31.885,32.331,31.767,32.312,4250165,0
2015-08-07,32.219,32.84,32.088,32.702,2768486,0
2015-08-10,32.683,32.72,32.348,32.413,3033012,0
2015-08-11,32.478,32.886,32.322,32.813,3525838,0
2015-08-12,32.756,33.304,32.674,33.136,4209373,0
2015-08-13,33.053,33.111,32.644,32.989,2598492,0
2015-08-14,32.932,33.257,32.711,33.213,1691189,0
2015-08-17,33.23,33.5,33.136,33.388,3005849,0
2015-08-18,33.285,33.406,33.184,33.313,2601295,0
2015-08-19,33.257,33.842,33.111,33.695,4130686,0
2015-08-20,33.433,33.721,33.295,33.406,2628784,0
2015-08-21,33.257,33.443,32.989,32.989,4006289,0
2015-08-24,32.145,32.534,31.458,31.636,6496299,0
2015-08-25,32.052,32.182,30.66,30.689,5577825,0
2015-08-26,31.05,31.253,30.456,31.113,5216928,0
2015-08-27,31.31,31.543,31.042,31.543,4400493,0
2015-08-28,31.524,31.646,31.042,31.495,2550634,0
2015-08-31,31.375,31.413,30.819,31.292,6086292,0
2015-09-01,30.92,31.05,30.446,30.596,5939800,0
2015-09-02,30.872,30.902,30.427,30.708,4926208,0
2015-09-03,30.733,31.05,30.65,30.882,4638613,0
2015-09-04,30.568,30.716,30.095,30.271,4300247,0
2015-09-08,30.577,30.708,30.355,30.689,3429913,0
2015-09-09,30.829,30.829,30.159,30.206,4865843,0
2015-09-10,30.167,30.503,30.085,30.345,5378014,0
2015-09-11,30.186,30.771,30.133,30.761,3010161,0
2015-09-14,30.761,30.966,30.605,30.761,3063520,0
2015-09-15,30.81,31.184,30.659,31.015,4877815,0
2015-09-16,31.005,31.361,30.95,31.249,2429896,0
2015-09-17,31.211,32.074,31.166,31.697,3560550,0
2015-09-18,31.419,31.886,31.39,31.503,4027412,0
2015-09-21,31.585,32.055,31.483,31.952,4284796,0
2015-09-22,31.707,32.017,31.595,31.774,4571537,0
2015-09-23,31.767,31.98,31.645,31.952,4013569,0
2015-09-24,31.801,32.308,31.737,32.224,3797007,0
2015-09-25,32.28,32.974,32.12,32.702,3028724,0
2015-09-28,32.644,32.907,32.42,32.45,3322609,0
2015-09-29,32.467,32.664,32.308,32.504,3588652,0
2015-09-30,32.674,33.208,32.513,33.169,2905744,0
2015-10-01,33.179,33.244,32.45,32.795,3069292,0
2015-10-02,32.974,33.235,32.616,33.096,3522249,0
2015-10-05,33.301,33.339,32.861,33.263,5732096,0
2015-10-06,33.244,33.253,32.674,32.823,4143773,0
2015-10-07,32.833,32.878,32.654,32.814,4752351,0
2015-10-08,32.711,33.31,32.693,33.263,2149924,0
2015-10-09,33.263,33.431,32.852,33.028,3281626,0
2015-10-12,33.057,33.61,33.001,33.573,2228365,0
2015-10-13,33.469,33.741,33.441,33.62,3123417,0
2015-10-14,33.647,34.013,33.6,33.712,2593060,0
2015-10-15,33.853,34.181,33.647,34.051,2763440,0
2015-10-16,34.116,34.387,33.956,34.125,3147329,0
2015-10-19,34.022,34.088,33.695,33.965,4709886,0
2015-10-20,33.872,34.406,33.834,34.312,3712134,0
2015-10-21,34.415,34.593,34.219,34.265,1825285,0
2015-10-22,34.368,34.894,34.284,34.79,2865283,0
2015-10-23,34.724,34.846,34.013,34.135,3869414,0
2015-10-26,34.181,34.463,33.92,34.453,3159712,0
2015-10-27,34.377,34.537,34.181,34.397,2779346,0
2015-10-28,34.397,34.546,33.385,33.76,3476240,0
2015-10-29,33.535,33.834,32.833,33.291,4732736,0
2015-10-30,33.375,33.695,33.291,33.375,3373755,0
2015-11-02,33.414,33.676,33.15,33.583,2668008,0
2015-11-03,33.498,33.741,33.244,33.62,1940565,0
2015-11-04,33.63,34.022,33.63,33.75,2055819,0
2015-11-05,33.722,34.004,33.637,33.825,2379338,0
2015-11-06,33.218,33.218,32.158,32.654,6250034,0
2015-11-09,32.513,32.861,32.41,32.795,3922614,0
2015-11-10,32.814,33.366,32.786,33.329,4555096,0
2015-11-11,33.253,33.882,33.253,33.769,3854896,0
2015-11-12,33.676,34.022,33.038,33.076,4382369,0
2015-11-13,33.15,33.395,32.571,32.795,3679497,0
2015-11-16,32.795,33.339,32.729,33.339,3753266,0
2015-11-17,33.253,33.535,32.87,32.992,4275721,0
2015-11-18,33.001,33.414,32.72,33.366,3856711,0
2015-11-19,33.451,33.63,33.218,33.461,3730101,0
2015-11-20,33.6,33.872,33.488,33.59,4146868,0
2015-11-23,33.656,33.75,33.291,33.32,2500185,0
2015-11-24,33.131,33.526,32.974,33.469,4714481,0
2015-11-25,33.422,33.469,33.096,33.253,2348594,0
2015-11-27,33.281,33.563,33.131,33.385,1567150,0
2015-11-30,33.339,33.647,33.31,33.404,3839951,0
2015-12-01,33.535,33.732,33.451,33.695,4442554,0
2015-12-02,33.583,33.656,32.954,32.992,3705504,0
2015-12-03,32.766,32.861,32.158,32.242,8316982,0
2015-12-04,32.354,32.898,32.318,32.757,5434431,0
2015-12-07,32.729,33.057,32.674,33.038,5175127,0
2015-12-08,32.916,33.179,32.786,32.984,5157149,0
2015-12-09,32.852,33.281,32.693,33.048,3517873,0
2015-12-10,32.964,33.001,32.467,32.59,6033856,0
2015-12-11,32.41,32.916,32.288,32.729,4534066,0
2015-12-14,32.738,33.114,32.626,33.057,4080205,0
2015-12-15,33.227,33.526,33.114,33.32,3530149,0
2015-12-16,33.414,34.19,33.395,34.116,4347461,0
2015-12-17,34.116,34.397,33.89,34.097,3062673,0
2015-12-18,33.834,34.032,33.114,33.349,6768005,0
2015-12-21,33.526,33.637,32.954,33.169,4421441,0
2015-12-22,33.311,33.538,32.904,33.397,3659832,0
2015-12-23,33.51,33.954,33.51,33.888,3281273,0
2015-12-24,33.85,33.917,33.642,33.784,1668664,0
2015-12-28,33.69,34.21,33.63,34.162,3903375,0
2015-12-29,34.313,34.474,34.087,34.238,2032360,0
2015-12-30,34.313,34.502,34.21,34.408,1472767,0
2015-12-31,34.361,34.389,33.681,33.945,2465326,0
2016-01-04,33.661,33.907,33.454,33.747,2982515,0
2016-01-05,33.727,34.162,33.264,34.087,2265138,0
2016-01-06,33.888,34.597,33.784,34.446,5492455,0
2016-01-07,34.124,34.654,34.082,34.578,5513992,0
2016-01-08,34.578,34.739,34.105,34.2,3179510,0
2016-01-11,34.247,34.606,34.228,34.474,4110448,0
2016-01-12,34.606,34.691,33.907,34.342,3548383,0
2016-01-13,34.313,34.672,34.077,34.134,5096959,0
2016-01-14,34.19,34.909,34.172,34.701,3883999,0
2016-01-15,34.247,34.719,34.02,34.502,4103099,0
2016-01-19,34.719,35.306,34.568,35.174,5736435,0
2016-01-20,35.068,35.201,34.134,34.616,5780746,0
2016-01-21,34.645,35.032,33.945,34.152,5669523,0
2016-01-22,34.323,34.664,34.039,34.626,4793294,0
2016-01-25,34.645,34.749,34.308,34.531,2478789,0
2016-01-26,34.645,35.058,34.408,34.759,2865891,0
2016-01-27,34.681,35.137,34.394,34.672,3977865,0
2016-01-28,34.37,35.768,34.124,35.513,3351418,0
2016-01-29,35.486,36.167,35.448,36.127,5720191,0
2016-02-01,36.004,36.62,35.827,36.45,6458480,0
2016-02-02,36.231,36.861,36.195,36.847,5389571,0
2016-02-03,36.753,37.272,34.266,37.102,8793499,0
2016-02-04,36.988,37.343,36.696,36.932,5810675,0
2016-02-05,36.79,37.462,36.364,37.366,5385467,0
2016-02-08,37.348,38.01,36.738,37.102,7501778,0
2016-02-09,37.093,37.57,36.894,37.452,4514791,0
2016-02-10,37.339,37.595,36.662,37.197,4960240,0
2016-02-11,37.139,37.3,36.743,36.857,4835604,0
2016-02-12,36.903,37.149,36.354,36.696,4297180,0
2016-02-16,36.79,36.79,36.327,36.704,3341759,0
2016-02-17,36.809,36.818,36.394,36.809,4400970,0
2016-02-18,36.885,37.64,36.772,37.472,4003597,0
2016-02-19,37.546,37.546,37.074,37.178,4614097,0
2016-02-22,37.32,37.585,37.121,37.499,2534486,0
2016-02-23,37.375,37.717,37.207,37.65,3094844,0
2016-02-24,37.678,38.09,37.409,37.726,2995823,0
2016-02-25,37.763,38.213,37.632,38.001,3091710,0
2016-02-26,37.781,37.904,36.998,37.121,5358413,0
2016-02-29,37.064,37.736,37.064,37.375,5865853,0
2016-03-01,37.499,37.717,36.903,37.3,5065927,0
2016-03-02,37.093,37.462,36.167,37.423,5301133,0
2016-03-03,37.366,37.462,36.903,37.433,3308878,0
2016-03-04,37.197,37.888,36.94,37.754,5413858,0
2016-03-07,37.708,38.01,37.575,37.868,4363017,0
2016-03-08,38.001,38.453,37.746,38.434,4475892,0
2016-03-09,38.416,38.699,38.302,38.492,3763739,0
2016-03-10,38.453,38.634,38.123,38.511,3605570,0
2016-03-11,38.606,38.854,38.407,38.492,3356698,0
2016-03-14,38.482,38.667,38.282,38.53,3533158,0
2016-03-15,38.407,38.882,38.407,38.606,2585851,0
2016-03-16,38.492,39.12,38.215,39.006,2459407,0
2016-03-17,39.083,39.645,38.815,39.56,3251127,0
2016-03-18,39.577,39.664,39.139,39.139,5077892,0
2016-03-21,39.073,39.343,38.691,39.13,2452063,0
2016-03-22,39.13,39.272,38.854,38.863,2545040,0
2016-03-23,38.882,39.354,38.682,39.197,2692221,0
2016-03-24,39.197,39.455,39.025,39.302,2285149,0
2016-03-28,39.406,39.654,39.125,39.235,1587160,0
2016-03-29,39.321,39.74,39.187,39.711,2969316,0
2016-03-30,39.684,39.744,39.387,39.616,2180146,0
2016-03-31,39.664,39.893,39.55,39.863,3375963,0
2016-04-01,39.74,40.055,39.597,39.977,2971138,0
2016-04-04,40.046,40.074,39.483,39.903,2390085,0
2016-04-05,39.73,39.893,38.949,39.035,4613572,0
2016-04-06,38.959,39.006,38.625,38.939,3369194,0
2016-04-07,38.825,39.149,38.72,38.882,3502461,0
2016-04-08,38.987,39.307,38.964,39.093,2207126,0
2016-04-11,39.11,39.302,38.844,38.892,2377318,0
2016-04-12,38.911,39.144,38.739,39.073,3313656,0
2016-04-13,39.158,39.207,38.482,38.787,2705006,0
2016-04-14,38.672,38.873,38.567,38.682,2194439,0
2016-04-15,38.768,39.044,38.654,38.921,2958377,0
2016-04-18,38.929,39.216,38.705,39.216,2193278,0
2016-04-19,39.282,39.34,38.906,39.235,2903651,0
2016-04-20,39.455,39.473,37.863,37.872,5246193,0
2016-04-21,37.834,37.863,36.633,36.804,8809705,0
2016-04-22,36.986,37.261,36.956,37.224,5286157,0
2016-04-25,37.128,37.358,36.995,37.319,3396014,0
2016-04-26,37.366,37.518,37.239,37.358,3522302,0
2016-04-27,37.473,38.11,37.385,37.853,4649605,0
2016-04-28,37.518,38.081,37.329,38.071,3318378,0
2016-04-29,37.815,38.224,37.509,38.158,4055348,0
2016-05-02,38.358,38.835,38.234,38.616,3137287,0
2016-05-03,38.501,38.825,38.415,38.654,2623532,0
2016-05-04,38.558,39.34,38.558,39.093,3537600,0
2016-05-05,38.987,39.369,38.739,38.929,3152670,0
2016-05-06,38.921,38.921,38.292,38.567,3831643,0
2016-05-09,38.606,39.378,38.586,39.235,4231440,0
2016-05-10,39.378,39.616,39.102,39.426,3315247,0
2016-05-11,39.502,39.635,39.178,39.445,2517341,0
2016-05-12,39.426,40.017,39.263,39.893,4002429,0
2016-05-13,39.854,39.908,39.445,39.759,2854774,0
2016-05-16,39.645,39.798,39.445,39.798,2857775,0
2016-05-17,39.664,39.754,38.739,38.949,3411830,0
2016-05-18,38.71,39.11,38.071,38.215,3877652,0
2016-05-19,38.081,38.625,37.834,38.616,2685786,0
2016-05-20,38.778,38.805,38.3,38.576,3113098,0
2016-05-23,38.663,38.73,38.167,38.186,2357930,0
2016-05-24,38.224,38.71,38.186,38.663,2473960,0
2016-05-25,38.558,38.64,38.292,38.482,2915909,0
2016-05-26,38.521,39.025,38.443,38.977,2586526,0
2016-05-27,39.044,39.149,38.787,39.006,2241292,0
2016-05-31,38.996,39.473,38.844,39.436,5018633,0
2016-06-01,39.387,39.625,39.321,39.616,2667032,0
2016-06-02,39.483,39.55,39.068,39.463,2331779,0
2016-06-03,39.798,40.417,39.798,40.215,2787110,0
2016-06-06,40.207,40.398,39.857,40.083,2348767,0
2016-06-07,40.111,40.313,39.95,40.046,2275794,0
2016-06-08,39.997,40.215,39.883,40.197,2357915,0
2016-06-09,40.197,40.75,40.197,40.703,3188476,0
2016-06-10,40.693,40.893,40.579,40.75,3043352,0
2016-06-13,40.847,40.971,40.607,40.713,3291401,0
2016-06-14,40.76,41.126,40.463,41.117,3269085,0
2016-06-15,41.126,41.212,40.52,40.683,3209467,0
2016-06-16,40.895,41.278,40.723,41.153,4169703,0
2016-06-17,41.117,41.269,40.723,41.173,4134137,0
2016-06-20,41.203,41.269,40.616,41.078,3131465,0
2016-06-21,41.058,41.423,40.885,41.163,2395843,0
2016-06-22,41.232,41.298,40.963,41.001,2457108,0
2016-06-23,41.038,41.078,40.775,41.028,2736696,0
2016-06-24,40.683,41.962,40.598,41.607,7603445,0
2016-06-27,41.509,42.173,41.433,42.01,5759222,0
2016-06-28,41.97,42.1,41.433,42.038,2856503,0
2016-06-29,42.25,42.384,41.913,42.135,2688916,0
2016-06-30,42.211,43.029,42.065,43.029,3689094,0
2016-07-01,43.24,43.268,42.529,43.029,2315568,0
2016-07-05,43.029,43.542,43.029,43.499,3584047,0
2016-07-06,43.403,43.643,43.144,43.557,3689461,0
2016-07-07,43.393,43.46,42.495,42.586,4354192,0
2016-07-08,42.509,42.865,41.97,42.845,5022394,0
2016-07-11,42.711,42.73,42.202,42.672,3356246,0
2016-07-12,42.433,42.509,41.789,41.798,4371974,0
2016-07-13,42.02,42.351,41.98,42.23,3748262,0
2016-07-14,41.913,42.125,41.74,41.904,3981144,0
2016-07-15,41.962,42.252,41.837,42.038,3518251,0
2016-07-18,42.038,42.336,41.99,42.135,2951991,0
2016-07-19,42.144,42.221,41.933,42.078,2474928,0
2016-07-20,42.115,42.192,41.789,41.904,2635211,0
2016-07-21,41.769,42.198,41.635,42.163,3297764,0
2016-07-22,42.125,42.672,42.01,42.586,3318344,0
2016-07-25,42.596,42.644,42.308,42.509,1949515,0
2016-07-26,42.625,42.625,41.89,42.078,2898588,0
2016-07-27,41.953,42.086,41.414,41.798,2971735,0
2016-07-28,41.798,42.153,41.664,42.048,2268601,0
2016-07-29,42.028,42.433,42.028,42.259,2995975,0
2016-08-01,42.135,42.399,42.068,42.221,3307168,0
2016-08-02,42.153,42.183,41.76,42.01,3800402,0
2016-08-03,41.818,42.01,41.308,41.472,3420490,0
2016-08-04,41.472,41.962,41.472,41.615,3028470,0
2016-08-05,41.519,41.529,40.897,41.001,3364822,0
2016-08-08,41.097,41.342,40.77,40.904,2671420,0
2016-08-09,40.904,41.173,40.78,40.982,3039772,0
2016-08-10,41.068,41.167,40.895,41.02,1591509,0
2016-08-11,41.02,41.117,40.858,41.038,3081826,0
2016-08-12,41.088,41.399,41.088,41.126,1984950,0
2016-08-15,41.183,41.26,40.444,40.472,2243948,0
2016-08-16,40.376,40.395,39.954,40.011,3726484,0
2016-08-17,39.925,40.775,39.675,40.674,5387361,0
2016-08-18,40.588,41.288,40.588,41.278,3607287,0
2016-08-19,41.088,41.212,40.53,40.76,2717061,0
2016-08-22,40.875,41.088,40.78,40.913,1886360,0
2016-08-23,41.048,41.203,40.52,40.54,2692809,0
2016-08-24,40.463,40.606,40.165,40.55,2164405,0
2016-08-25,40.598,40.808,40.444,40.625,1881627,0
2016-08-26,40.616,40.88,39.713,39.771,3043739,0
2016-08-29,39.896,40.221,39.896,40.069,2108608,0
2016-08-30,40.059,40.271,39.55,39.578,2793738,0
2016-08-31,39.626,39.761,39.463,39.741,2914976,0
2016-09-01,39.713,39.847,39.502,39.655,2832180,0
2016-09-02,39.703,40.194,39.596,40.078,2732077,0
2016-09-06,40.346,40.665,40.136,40.55,2681549,0
2016-09-07,40.54,40.798,40.203,40.723,3653210,0
2016-09-08,40.616,40.943,40.491,40.713,3026633,0
2016-09-09,40.376,40.376,39.17,39.184,4334131,0
2016-09-12,39.204,39.901,39.204,39.8,3750244,0
2016-09-13,39.917,39.917,39.083,39.335,3571357,0
2016-09-14,39.47,39.877,39.291,39.489,2690350,0
2016-09-15,39.364,39.674,39.296,39.586,3038465,0
2016-09-16,39.402,39.963,39.306,39.917,3692902,0
2016-09-19,40.099,40.477,39.945,40.381,3887159,0
2016-09-20,40.536,40.662,40.206,40.225,3189795,0
2016-09-21,40.235,41.281,40.225,41.224,3639511,0
2016-09-22,41.417,41.602,41.185,41.562,2912915,0
2016-09-23,41.446,41.893,41.281,41.728,4486466,0
2016-09-26,41.67,41.883,41.514,41.757,4406879,0
2016-09-27,41.863,42.135,40.963,41.049,3407936,0
2016-09-28,41.155,41.175,40.555,40.933,2532614,0
2016-09-29,40.768,40.827,40.178,40.507,4348368,0
2016-09-30,40.671,40.827,39.645,39.857,4169007,0
2016-10-03,39.771,39.857,39.044,39.315,3210820,0
2016-10-04,39.306,39.306,38.084,38.356,4802743,0
2016-10-05,38.502,38.967,38.162,38.279,4105644,0
2016-10-06,38.074,38.482,37.862,38.386,3860972,0
2016-10-07,38.578,39.005,38.26,38.376,4776865,0
2016-10-10,38.442,38.666,38.326,38.647,2015321,0
2016-10-11,38.578,38.647,38.094,38.22,4092531,0
2016-10-12,38.27,38.666,38.27,38.482,3340340,0
2016-10-13,38.522,39.354,38.482,39.083,4332357,0
2016-10-14,38.889,39.261,38.754,38.801,2621027,0
2016-10-17,38.995,39.199,38.889,39.083,2899342,0
2016-10-18,39.335,39.558,38.801,39.276,2808861,0
2016-10-19,39.276,39.286,38.879,39.063,2581212,0
2016-10-20,39.131,39.382,38.947,39.131,2860565,0
2016-10-21,38.937,39.034,38.512,38.704,2443973,0
2016-10-24,38.889,39.019,38.628,38.947,1796170,0
2016-10-25,38.831,39.256,38.782,39.219,2880459,0
2016-10-26,39.18,39.441,38.962,39.335,2666854,0
2016-10-27,39.073,39.441,38.889,39.18,2492526,0
2016-10-28,39.247,39.538,39.103,39.412,2864810,0
2016-10-31,39.538,40.497,39.499,40.255,2966686,0
2016-11-01,40.275,40.304,39.451,39.586,2766346,0
2016-11-02,39.441,39.48,38.87,39.199,4228993,0
2016-11-03,39.093,39.518,38.967,39.354,2373897,0
2016-11-04,39.509,39.857,39.083,39.103,2420140,0
2016-11-07,39.325,39.877,38.879,39.867,2001283,0
2016-11-08,39.935,40.449,39.926,40.225,2637483,0
2016-11-09,39.654,39.654,38.27,38.346,6894294,0
2016-11-10,38.19,38.19,36.815,37.476,8310165,0
2016-11-11,37.436,38.134,37.436,37.629,3244428,0
2016-11-14,37.359,37.456,37.009,37.31,5317122,0
2016-11-15,37.483,38.23,37.483,38.026,3546541,0
2016-11-16,38.018,38.279,37.542,37.794,2102671,0
2016-11-17,37.638,37.988,37.532,37.784,2434408,0
2016-11-18,37.746,37.978,37.48,37.658,2352876,0
2016-11-21,37.717,38.134,37.668,38.114,2532476,0
2016-11-22,38.124,38.359,37.862,38.065,4094790,0
2016-11-23,37.658,38.094,37.493,37.562,2848339,0
2016-11-25,37.736,38.376,37.736,38.289,1324046,0
2016-11-28,38.414,39.131,38.406,39.063,2383389,0
2016-11-29,38.937,39.528,38.908,39.228,2685129,0
2016-11-30,38.734,38.734,37.794,37.794,3554196,0
2016-12-01,37.582,37.6,37.048,37.34,2358859,0
2016-12-02,37.349,37.824,37.3,37.532,2779174,0
2016-12-05,37.367,37.6,37.028,37.582,1905433,0
2016-12-06,37.717,37.799,37.476,37.562,2171613,0
2016-12-07,37.658,38.153,37.582,38.124,3175266,0
2016-12-08,37.833,38.167,37.619,38.026,3090480,0
2016-12-09,38.026,38.633,37.978,38.608,2805093,0
2016-12-12,38.482,39.296,38.396,39.209,3089211,0
2016-12-13,39.266,39.504,39.083,39.451,3123717,0
2016-12-14,39.605,39.857,38.704,38.792,3774138,0
2016-12-15,38.628,39.005,38.356,38.967,2591245,0
2016-12-16,38.986,39.558,38.986,39.422,3901393,0
2016-12-19,39.558,39.654,39.194,39.489,2140740,0
2016-12-20,39.509,39.776,39.364,39.702,2852191,0
2016-12-21,39.694,39.917,39.615,39.635,2123341,0
2016-12-22,39.596,39.791,39.362,39.732,1552914,0
2016-12-23,39.849,39.919,39.586,39.732,920092,0
2016-12-27,39.635,39.899,39.547,39.791,935710,0
2016-12-28,39.782,39.791,39.326,39.362,1065558,0
2016-12-29,39.508,40.065,39.43,39.996,1485302,0
2016-12-30,40.056,40.123,39.625,39.762,1937813,0
2017-01-03,39.801,39.889,39.39,39.684,2113841,0
2017-01-04,39.772,40.036,39.664,39.859,2602562,0
2017-01-05,39.928,40.046,39.547,39.859,2673508,0
2017-01-06,39.703,40.113,39.674,39.976,1747645,0
2017-01-09,40.183,40.22,39.342,39.371,1884238,0
2017-01-10,39.44,39.444,39.117,39.362,1802899,0
2017-01-11,39.41,39.801,39.322,39.752,1914682,0
2017-01-12,39.742,39.966,39.508,39.909,2675692,0
2017-01-13,39.723,39.879,39.498,39.713,2116744,0
2017-01-17,39.928,40.352,39.821,40.25,1943061,0
2017-01-18,40.153,40.474,40.065,40.377,2599555,0
2017-01-19,40.143,40.417,39.874,39.948,2553429,0
2017-01-20,40.056,40.192,39.782,40.123,2274699,0
2017-01-23,40.22,40.29,39.83,39.869,2738232,0
2017-01-24,39.83,39.966,39.699,39.849,2141152,0
2017-01-25,39.684,39.869,39.567,39.83,2188089,0
2017-01-26,39.811,40.168,39.742,39.966,2971153,0
2017-01-27,40.065,40.163,39.703,39.782,2736143,0
2017-01-30,39.899,39.948,39.567,39.791,2305729,0
2017-01-31,39.919,40.387,39.811,40.367,3345652,0
2017-02-01,40.036,40.295,39.605,39.694,2785701,0
2017-02-02,39.762,40.514,39.498,40.436,3532872,0
2017-02-03,40.504,40.738,40.392,40.494,2177590,0
2017-02-06,40.573,40.69,40.362,40.544,2688725,0
2017-02-07,40.534,40.785,40.484,40.7,3042272,0
2017-02-08,40.758,41.228,40.748,41.091,2741476,0
2017-02-09,40.984,41.257,40.661,40.797,2693152,0
2017-02-10,40.661,41.021,40.583,40.974,1942164,0
2017-02-13,41.012,41.168,40.807,41.061,2407461,0
2017-02-14,41.051,41.051,40.534,40.758,2160752,0
2017-02-15,40.544,40.685,40.211,40.651,1963713,0
2017-02-16,40.71,40.954,40.621,40.924,2055955,0
2017-02-17,40.964,41.111,40.738,41.031,2349116,0
2017-02-21,40.984,41.52,40.807,41.452,1856275,0
2017-02-22,41.355,41.667,41.266,41.51,2848921,0
2017-02-23,41.726,41.999,41.545,41.96,3685558,0
2017-02-24,42.341,42.537,41.96,42.341,3163348,0
2017-02-27,42.39,42.497,42.175,42.312,2389782,0
2017-02-28,42.224,42.804,42.195,42.702,2572099,0
2017-03-01,42.058,42.752,42.019,42.497,3462918,0
2017-03-02,42.351,43.078,42.243,42.839,2611412,0
2017-03-03,42.859,42.859,42.361,42.712,2225543,0
2017-03-06,42.644,42.791,42.507,42.615,2176639,0
2017-03-07,42.517,42.966,42.507,42.809,3314288,0
2017-03-08,42.517,42.556,41.941,42.058,2290426,0
2017-03-09,42.096,42.312,41.999,42.078,1889357,0
2017-03-10,42.263,42.507,42.131,42.497,2754658,0
2017-03-13,42.507,42.665,42.389,42.586,2634554,0
2017-03-14,42.527,42.704,42.458,42.606,2276968,0
2017-03-15,42.754,43.64,42.744,43.394,3119952,0
2017-03-16,43.286,43.286,42.802,42.93,2777558,0
2017-03-17,43.078,43.414,42.97,43.196,3279384,0
2017-03-20,43.246,43.394,42.802,42.94,1637837,0
2017-03-21,42.902,43.808,42.902,43.7,3440350,0
2017-03-22,43.896,44.26,43.66,43.847,4114228,0
2017-03-23,43.847,44.27,43.709,43.916,3319986,0
2017-03-24,43.856,44.27,43.818,44.103,2211295,0
2017-03-27,44.202,44.389,43.906,44.103,2470601,0
2017-03-28,43.994,44.29,43.956,44.26,4207131,0
2017-03-29,44.152,44.152,43.723,43.808,2686750,0
2017-03-30,43.67,43.718,43.424,43.65,2163710,0
2017-03-31,43.65,43.97,43.59,43.788,2420764,0
2017-04-03,43.738,43.748,43.344,43.738,2388113,0
2017-04-04,43.67,43.985,43.63,43.847,1803922,0
2017-04-05,43.828,44.192,43.709,44.152,2801808,0
2017-04-06,43.985,44.084,43.798,43.926,2425670,0
2017-04-07,44.034,44.142,43.738,43.738,3359514,0
2017-04-10,43.768,43.946,43.552,43.916,1680482,0
2017-04-11,43.856,43.994,43.512,43.916,1995548,0
2017-04-12,43.768,44.27,43.64,44.231,2487506,0
2017-04-13,44.182,44.359,43.911,44.152,2381344,0
2017-04-17,44.3,44.438,44.192,44.408,1818138,0
2017-04-18,44.428,44.62,44.32,44.428,2319011,0
2017-04-19,44.418,44.517,43.956,44.132,2227977,0
2017-04-20,43.67,44.034,43.59,43.985,2964295,0
2017-04-21,43.946,44.34,43.946,44.162,1966982,0
2017-04-24,44.212,44.398,43.906,44.349,2299099,0
2017-04-25,44.192,44.369,44.064,44.34,2058183,0
2017-04-26,44.28,44.443,44.103,44.172,2167889,0
2017-04-27,44.231,44.763,44.152,44.458,2105634,0
2017-04-28,44.468,44.601,44.31,44.379,2988767,0
2017-05-01,44.389,44.418,43.999,44.132,2063747,0
2017-05-02,44.221,44.389,44.024,44.142,2275243,0
2017-05-03,44.132,44.32,44.034,44.044,1853703,0
2017-05-04,43.896,44.26,43.808,44.251,3404973,0
2017-05-05,44.379,44.556,44.265,44.379,2081990,0
2017-05-08,44.487,44.517,44.152,44.458,1359851,0
2017-05-09,44.369,44.458,44.054,44.103,1917378,0
2017-05-10,44.152,44.325,44.054,44.221,1979283,0
2017-05-11,44.152,44.477,43.965,44.477,3640476,0
2017-05-12,44.487,44.95,44.487,44.901,3512379,0
2017-05-15,44.901,45.246,44.871,45.127,2762551,0
2017-05-16,45.098,45.236,44.876,44.891,2641103,0
2017-05-17,44.921,45.108,44.812,44.931,2128257,0
2017-05-18,44.97,45.383,44.674,44.96,2536524,0
2017-05-19,44.999,45.187,44.625,45.167,2640443,0
2017-05-22,45.039,45.709,45.029,45.611,1966847,0
2017-05-23,45.669,46.093,45.62,45.817,1850773,0
2017-05-24,45.847,46.113,45.845,46.073,2369362,0
2017-05-25,46.153,46.615,46.005,46.556,1847013,0
2017-05-26,46.595,46.7,46.497,46.595,1612640,0
2017-05-30,46.575,46.911,46.507,46.871,1766066,0
2017-05-31,46.921,47.295,46.812,47.196,3952506,0
2017-06-01,47.167,47.418,46.96,47.413,3250122,0
2017-06-02,47.689,47.778,47.315,47.6,1687692,0
2017-06-05,47.64,47.659,47.117,47.127,2848420,0
2017-06-06,47.236,47.265,46.832,46.832,3376014,0
2017-06-07,46.911,47.339,46.861,47.187,2403221,0
2017-06-08,47.137,47.137,46.281,46.635,3192532,0
2017-06-09,46.517,46.684,46.241,46.645,2681828,0
2017-06-12,46.703,46.822,46.133,46.477,2852483,0
2017-06-13,46.497,46.735,46.328,46.725,2195587,0
2017-06-14,47.013,47.271,46.834,47.023,2420928,0
2017-06-15,46.924,47.281,46.785,47.241,1901685,0
2017-06-16,47.301,47.51,47.152,47.44,3921082,0
2017-06-19,47.5,47.5,47.103,47.241,2323494,0
2017-06-20,47.271,47.43,47.261,47.331,1927704,0
2017-06-21,47.261,47.43,47.073,47.202,3323423,0
2017-06-22,47.122,47.331,46.964,46.993,1569876,0
2017-06-23,46.964,47.198,46.705,46.785,2218222,0
2017-06-26,46.785,47.291,46.686,47.033,1903867,0
2017-06-27,46.795,46.969,46.547,46.666,3499630,0
2017-06-28,46.825,46.894,46.1,46.13,2901391,0
2017-06-29,45.852,45.862,45.455,45.623,5003111,0
2017-06-30,45.703,45.901,45.544,45.544,3324442,0
2017-07-03,45.693,45.718,45.236,45.236,1314799,0
2017-07-05,45.236,45.291,44.849,45.197,3211333,0
2017-07-06,45.097,45.296,44.978,45.236,3113862,0
2017-07-07,45.236,45.584,45.197,45.355,3603426,0
2017-07-10,45.504,45.534,45.216,45.226,2640834,0
2017-07-11,45.306,45.355,45.077,45.207,2194984,0
2017-07-12,45.554,45.678,45.465,45.554,2568727,0
2017-07-13,45.455,45.564,45.207,45.336,3493502,0
2017-07-14,45.574,45.743,45.475,45.584,2383564,0
2017-07-17,45.633,45.812,45.514,45.782,3974861,0
2017-07-18,45.822,46.14,45.762,46.06,2975338,0
2017-07-19,46.11,46.289,45.931,46.279,3672488,0
2017-07-20,46.358,46.844,46.279,46.785,3840432,0
2017-07-21,46.765,47.073,46.532,47.073,2808313,0
2017-07-24,47.063,47.103,46.447,46.557,1974920,0
2017-07-25,46.586,46.586,46.239,46.358,1258554,0
2017-07-26,46.308,46.924,46.209,46.924,2438425,0
2017-07-27,46.864,47.311,46.557,47.311,4279279,0
2017-07-28,47.271,47.346,46.7,46.815,2977874,0
2017-07-31,46.795,47.063,46.616,46.964,3029275,0
2017-08-01,46.964,47.356,46.864,47.222,2724794,0
2017-08-02,47.033,47.361,46.834,47.361,1458176,0
2017-08-03,47.291,47.768,47.271,47.758,2279738,0
2017-08-04,47.519,47.663,47.301,47.619,1924123,0
2017-08-07,47.629,47.857,47.44,47.847,1870427,0
2017-08-08,47.718,48.095,47.718,48.085,1644959,0
2017-08-09,48.204,48.224,47.887,47.917,2603670,0
2017-08-10,47.847,48.363,47.688,48.284,3236709,0
2017-08-11,48.314,48.314,47.634,47.837,1774917,0
2017-08-14,47.847,48.155,47.837,48.075,1862546,0
2017-08-15,47.897,48.403,47.897,48.373,1436288,0
2017-08-16,48.393,48.621,48.284,48.582,1353936,0
2017-08-17,48.592,48.651,48.249,48.314,1737059,0
2017-08-18,48.403,48.86,48.175,48.641,2253147,0
2017-08-21,48.74,48.969,48.567,48.85,1917364,0
2017-08-22,48.889,48.889,48.572,48.77,2274033,0
2017-08-23,48.81,49.073,48.592,49.008,1741928,0
2017-08-24,48.939,49.157,48.855,48.989,1991639,0
2017-08-25,49.167,49.237,48.999,49.008,2115242,0
2017-08-28,49.128,49.222,48.949,49.177,1485034,0
2017-08-29,49.237,49.336,49.018,49.138,2006019,0
2017-08-30,49.147,49.247,49.028,49.118,2002730,0
2017-08-31,49.187,49.212,49.038,49.138,3043083,0
2017-09-01,49.187,49.247,48.83,48.999,1868827,0
2017-09-05,49.018,49.326,48.805,49.286,2447488,0
2017-09-06,49.406,49.406,49.058,49.197,1928858,0
2017-09-07,49.356,49.584,49.138,49.525,2955281,0
2017-09-08,49.515,49.932,49.366,49.862,1659721,0
2017-09-11,49.763,50.19,49.664,50.14,2292734,0
2017-09-12,50.1,50.15,48.954,49.167,3349346,0
2017-09-13,49.128,49.167,48.651,48.8,3176545,0
2017-09-14,48.88,49.11,48.585,49.1,3236133,0
2017-09-15,49.21,49.22,48.765,49.08,3426744,0
2017-09-18,49.08,49.1,48.19,48.62,2843624,0
2017-09-19,48.67,48.72,48.35,48.44,3326246,0
2017-09-20,48.55,48.67,47.91,48.13,2932258,0
2017-09-21,48.1,48.4,47.96,48.01,2516408,0
2017-09-22,48.15,48.15,47.29,47.41,3669737,0
2017-09-25,47.43,47.84,47.3,47.7,3477596,0
2017-09-26,47.72,47.965,47.55,47.71,2570357,0
2017-09-27,47.37,47.555,46.69,47.04,3251547,0
2017-09-28,46.96,47.48,46.84,47.37,3099353,0
2017-09-29,47.36,47.47,47.17,47.32,2821018,0
2017-10-02,47.47,47.61,47.27,47.36,1955774,0
2017-10-03,47.32,47.39,46.855,47.18,1991274,0
2017-10-04,47.18,47.8,47.03,47.77,2513591,0
2017-10-05,47.77,47.78,47.405,47.58,2068452,0
2017-10-06,47.46,47.57,47.24,47.39,2997148,0
2017-10-09,47.45,47.6,47.415,47.58,3310324,0
2017-10-10,47.61,47.995,47.48,47.94,2484356,0
2017-10-11,47.93,48.45,47.91,48.28,2801754,0
2017-10-12,48.32,48.8,48.15,48.76,2728308,0
2017-10-13,48.85,49.08,48.45,48.61,3646220,0
2017-10-16,48.5,48.64,48.26,48.49,3228452,0
2017-10-17,48.58,48.88,48.37,48.72,2808244,0
2017-10-18,48.58,48.82,48.45,48.73,1619711,0
2017-10-19,48.75,49.27,48.66,49.25,2330902,0
2017-10-20,49.07,49.41,49.06,49.26,2370944,0
2017-10-23,49.31,49.38,49.1,49.27,1874859,0
2017-10-24,49.5,49.54,49.2145,49.46,3176769,0
2017-10-25,49.3,49.45,48.56,49.38,3109995,0
2017-10-26,49.83,49.83,48.98,49.05,4393856,0
2017-10-27,48.99,49.42,48.92,49.21,3345647,0
2017-10-30,49.17,49.35,49.09,49.29,2687218,0
2017-10-31,49.16,49.69,49.11,49.52,2826976,0
2017-11-01,49.66,49.71,49.19,49.23,2640584,0
2017-11-02,49.14,49.92,48.925,49.26,5562141,0
2017-11-03,49.13,49.8,49.13,49.59,4203563,0
2017-11-06,49.63,49.785,49.38,49.4,2734608,0
2017-11-07,49.45,50.24,49.45,50.03,2895620,0
2017-11-08,49.93,50.37,49.93,50.25,4501410,0
2017-11-09,50.04,50.57,50.04,50.51,3693816,0
2017-11-10,50.2,50.37,50.03,50.2,3296476,0
