Date,Open,High,Low,Close,Volume,OpenInt
1999-11-30,19.295,19.822,19.25,19.25,244836,0
1999-12-01,19.25,19.25,17.768,17.955,915789,0
1999-12-02,18.534,18.626,18.151,18.479,381689,0
1999-12-03,19.008,19.008,18.579,18.866,476245,0
1999-12-06,18.579,18.866,18.534,18.866,357408,0
1999-12-07,18.579,18.579,18.007,18.096,469865,0
1999-12-08,18.194,18.241,17.525,17.525,630105,0
1999-12-09,17.722,17.768,17.292,17.338,460021,0
1999-12-10,16.952,17.382,16.952,17.382,626416,0
1999-12-13,17.096,17.292,16.764,16.998,378109,0
1999-12-14,16.908,16.908,16.336,16.523,587137,0
1999-12-15,15.952,16.621,15.765,16.14,1252379,0
1999-12-16,16.14,16.57,15.62,16.57,2565637,0
1999-12-17,16.57,16.855,16.427,16.764,762933,0
1999-12-20,16.621,16.711,16.193,16.478,715823,0
1999-12-21,16.427,16.478,15.523,15.523,474121,0
1999-12-22,15.569,16.049,15.468,15.852,350357,0
1999-12-23,15.952,16.14,15.952,16.094,361883,0
1999-12-27,16.193,16.238,15.62,15.62,277626,0
1999-12-28,15.569,16.282,15.569,16.238,263972,0
1999-12-29,16.14,16.855,16.14,16.809,179600,0
1999-12-30,16.711,17.338,16.711,16.809,344428,0
1999-12-31,16.998,17.194,16.809,17.148,111901,0
2000-01-03,17.051,17.194,16.908,16.952,449614,0
2000-01-04,17.148,18.007,17.051,17.479,640180,0
2000-01-05,17.479,18.151,17.382,18.051,506682,0
2000-01-06,17.955,18.096,17.863,17.955,566325,0
2000-01-07,17.908,18.151,17.809,17.955,221336,0
2000-01-10,17.908,18.151,17.722,17.809,373858,0
2000-01-11,17.579,17.623,17.436,17.436,440773,0
2000-01-12,17.525,17.525,17.292,17.436,437975,0
2000-01-13,17.579,17.666,17.338,17.436,417721,0
2000-01-14,17.24,17.955,17.24,17.908,583108,0
2000-01-18,17.623,17.908,17.194,17.863,386725,0
2000-01-19,17.768,17.809,17.382,17.382,264418,0
2000-01-20,17.382,17.579,17.194,17.194,430258,0
2000-01-21,17.479,17.479,16.855,16.855,400714,0
2000-01-24,17.382,17.382,16.381,16.427,232417,0
2000-01-25,16.336,16.523,16.193,16.523,420517,0
2000-01-26,16.427,16.523,16.282,16.523,211378,0
2000-01-27,16.336,16.621,16.282,16.381,285791,0
2000-01-28,16.282,16.478,16.14,16.14,193473,0
2000-01-31,16.094,16.238,15.852,15.952,338499,0
2000-02-01,15.908,15.908,15.425,15.852,425329,0
2000-02-02,15.765,15.809,14.896,14.896,665579,0
2000-02-03,14.949,14.949,14.138,14.424,729361,0
2000-02-04,14.567,14.567,14.138,14.236,442901,0
2000-02-07,14.183,14.324,13.754,14.183,353270,0
2000-02-08,14.522,14.665,13.61,13.896,507914,0
2000-02-09,13.896,14.324,13.754,13.996,691092,0
2000-02-10,13.896,13.941,13.61,13.654,290717,0
2000-02-11,13.369,13.654,12.708,13.226,422086,0
2000-02-14,13.037,13.421,12.995,13.226,371061,0
2000-02-15,13.28,13.566,13.182,13.467,353155,0
2000-02-16,13.369,13.513,13.226,13.369,237114,0
2000-02-17,13.654,13.654,13.182,13.421,289596,0
2000-02-18,13.226,13.325,12.895,13.28,371618,0
2000-02-22,13.182,13.896,12.995,13.513,332676,0
2000-02-23,13.566,13.754,12.94,13.61,489448,0
2000-02-24,13.619,13.619,12.457,12.995,610528,0
2000-02-25,12.798,13.235,12.7,12.895,331448,0
2000-02-28,12.895,13.43,12.852,13.235,270796,0
2000-02-29,13.138,13.191,12.895,13.093,461699,0
2000-03-01,12.895,13.334,12.556,13.191,351366,0
2000-03-02,13.191,13.672,13.093,13.619,341631,0
2000-03-03,13.718,14.399,13.718,14.102,534993,0
2000-03-06,14.057,14.057,13.718,13.915,803104,0
2000-03-07,13.86,13.915,13.619,13.672,505787,0
2000-03-08,13.575,13.575,12.94,13.093,474905,0
2000-03-09,13.093,13.093,12.7,12.852,493477,0
2000-03-10,12.798,13.672,12.798,13.672,225029,0
2000-03-13,13.86,14.004,13.138,13.191,582775,0
2000-03-14,13.138,13.477,13.093,13.43,349241,0
2000-03-15,13.334,14.004,13.28,13.86,609181,0
2000-03-16,14.057,14.485,13.959,14.44,649801,0
2000-03-17,14.155,14.399,13.816,14.004,561291,0
2000-03-20,14.202,14.639,14.155,14.399,332118,0
2000-03-21,14.004,14.202,14.004,14.202,529846,0
2000-03-22,14.202,14.202,13.816,13.915,336146,0
2000-03-23,14.102,14.584,14.004,14.399,366024,0
2000-03-24,14.202,14.399,14.102,14.297,457109,0
2000-03-27,14.297,14.682,13.959,13.959,361660,0
2000-03-28,14.057,14.639,13.915,14.004,272701,0
2000-03-29,13.915,14.44,13.915,14.155,194370,0
2000-03-30,14.297,15.603,14.245,15.066,336369,0
2000-03-31,14.88,15.889,14.88,15.506,509255,0
2000-04-03,15.506,15.703,15.362,15.647,411230,0
2000-04-04,15.944,15.987,15.12,15.407,282994,0
2000-04-05,15.703,15.746,15.407,15.703,329880,0
2000-04-06,15.79,15.843,15.407,15.551,405413,0
2000-04-07,15.603,15.603,15.362,15.407,188663,0
2000-04-10,15.647,15.647,15.407,15.459,275721,0
2000-04-11,15.459,15.703,15.264,15.459,281537,0
2000-04-12,15.551,16.327,15.506,16.184,379113,0
2000-04-13,16.711,16.711,16.23,16.469,274490,0
2000-04-14,16.57,16.57,15.024,15.264,264977,0
2000-04-17,15.308,15.746,14.88,15.703,291500,0
2000-04-18,15.603,16.032,15.603,15.889,596537,0
2000-04-19,15.889,16.469,15.889,16.131,358417,0
2000-04-20,16.032,16.612,16.032,16.086,227043,0
2000-04-24,15.944,16.131,15.433,15.459,207124,0
2000-04-25,16.032,16.131,15.889,16.032,256923,0
2000-04-26,16.427,17.819,16.184,17.819,831636,0
2000-04-27,17.872,18.302,17.731,18.115,785983,0
2000-04-28,18.115,18.935,18.115,18.694,589152,0
2000-05-01,18.74,19.32,18.74,19.223,273259,0
2000-05-02,19.419,19.659,19.125,19.268,620596,0
2000-05-03,19.365,19.606,19.176,19.517,215183,0
2000-05-04,19.464,19.706,19.268,19.659,341406,0
2000-05-05,19.706,19.847,19.32,19.563,458117,0
2000-05-08,19.32,19.563,19.125,19.464,197839,0
2000-05-09,19.419,19.464,19.081,19.081,261060,0
2000-05-10,19.176,19.268,18.884,19.081,355504,0
2000-05-11,19.027,20.187,18.98,19.805,377102,0
2000-05-12,19.901,20.331,19.659,19.659,302241,0
2000-05-15,19.758,20,19.706,19.706,215854,0
2000-05-16,19.706,19.758,19.027,19.563,389521,0
2000-05-17,18.785,19.027,18.257,18.935,1220938,0
2000-05-18,18.98,20,18.98,19.268,276169,0
2000-05-19,18.98,20.724,18.935,20.286,492472,0
2000-05-22,20.187,20.67,20.187,20.385,403623,0
2000-05-23,20.089,20.187,18.544,18.935,615560,0
2000-05-24,19.32,19.419,19.125,19.223,264418,0
2000-05-25,19.186,19.232,18.497,18.497,706422,0
2000-05-26,18.694,18.892,18.016,18.16,386166,0
2000-05-30,18.06,18.411,18.06,18.411,512051,0
2000-05-31,18.31,18.597,17.338,17.623,559834,0
2000-06-01,17.872,18.016,17.185,17.579,383705,0
2000-06-02,17.525,17.819,17.525,17.675,305037,0
2000-06-05,17.972,17.972,17.24,17.479,238904,0
2000-06-06,17.436,17.819,17.283,17.283,200186,0
2000-06-07,17.24,17.24,16.409,16.409,320258,0
2000-06-08,16.505,16.747,16.46,16.46,172215,0
2000-06-09,16.46,16.648,16.362,16.46,152522,0
2000-06-12,16.561,16.747,16.561,16.561,164717,0
2000-06-13,16.702,16.747,16.561,16.648,228051,0
2000-06-14,16.561,16.747,16.561,16.648,151514,0
2000-06-15,16.846,16.846,16.165,16.165,193587,0
2000-06-16,15.775,16.212,15.775,15.775,339502,0
2000-06-19,15.775,15.775,15.335,15.335,219995,0
2000-06-20,15.139,15.389,14.854,14.896,259270,0
2000-06-21,14.8,15.532,14.8,15.433,236667,0
2000-06-22,15.487,15.585,15.139,15.139,192466,0
2000-06-23,15.236,15.585,15.193,15.487,139877,0
2000-06-26,15.389,15.87,15.389,15.826,260951,0
2000-06-27,15.629,15.87,15.629,15.775,230514,0
2000-06-28,15.826,15.826,14.997,15.102,254572,0
2000-06-29,15.291,15.487,15.139,15.193,259048,0
2000-06-30,15.094,15.193,14.013,14.021,500414,0
2000-07-03,14.119,15.389,14.119,15.335,277064,0
2000-07-05,15.629,15.629,15.094,15.236,206456,0
2000-07-06,15.193,15.389,15.139,15.236,91535,0
2000-07-07,15.433,15.585,15.049,15.193,257259,0
2000-07-10,15.193,15.969,15.193,15.532,159793,0
2000-07-11,15.585,16.112,15.585,15.775,110113,0
2000-07-12,15.775,15.969,15.629,15.629,90527,0
2000-07-13,15.728,15.969,15.728,15.87,69490,0
2000-07-14,15.826,16.068,15.487,15.532,167850,0
2000-07-17,15.585,15.674,15.433,15.487,78998,0
2000-07-18,15.193,15.728,15.193,15.629,149386,0
2000-07-19,15.629,15.826,15.389,15.487,129581,0
2000-07-20,15.389,15.674,15.389,15.487,151514,0
2000-07-21,15.487,15.629,15.487,15.585,134279,0
2000-07-24,15.585,16.023,15.585,15.87,162926,0
2000-07-25,15.969,15.969,15.585,15.629,97466,0
2000-07-26,15.629,15.674,15.291,15.585,349910,0
2000-07-27,15.775,16.561,15.775,16.46,349688,0
2000-07-28,16.505,16.648,15.674,15.775,317348,0
2000-07-31,15.674,16.46,15.674,16.112,545845,0
2000-08-01,16.212,16.648,16.165,16.46,431709,0
2000-08-02,16.505,17.043,16.505,16.8,437639,0
2000-08-03,16.8,16.943,16.46,16.505,311418,0
2000-08-04,16.702,16.702,16.308,16.362,276504,0
2000-08-07,16.308,16.46,16.264,16.362,451626,0
2000-08-08,16.362,16.747,16.362,16.702,91759,0
2000-08-09,16.604,16.604,16.264,16.505,171543,0
2000-08-10,16.409,16.8,16.409,16.648,115705,0
2000-08-11,16.648,17.185,16.648,16.998,144686,0
2000-08-14,16.8,17.185,16.747,17.043,99255,0
2000-08-15,16.943,17.139,16.943,16.943,87620,0
2000-08-16,16.846,17.185,16.846,16.998,69044,0
2000-08-17,16.9,17.185,16.9,16.943,138083,0
2000-08-18,17.139,17.185,16.943,16.943,121301,0
2000-08-21,16.943,17.043,16.846,16.9,88737,0
2000-08-22,16.846,17.382,16.846,17.338,206569,0
2000-08-23,17.24,17.283,16.9,17.043,193142,0
2000-08-24,17.006,17.301,17.006,17.301,105298,0
2000-08-25,17.301,17.445,17.301,17.347,59643,0
2000-08-28,17.347,17.445,17.248,17.301,68928,0
2000-08-29,17.301,17.301,16.908,16.952,128574,0
2000-08-30,17.006,17.106,16.855,16.952,53040,0
2000-08-31,17.006,17.445,16.952,17.114,155094,0
2000-09-01,17.106,17.106,16.711,17.051,123313,0
2000-09-05,17.051,17.793,17.051,17.74,141778,0
2000-09-06,17.793,17.793,17.204,17.641,113914,0
2000-09-07,17.498,17.596,16.756,16.809,308619,0
2000-09-08,16.756,16.756,16.122,16.612,278405,0
2000-09-11,16.222,16.419,16.122,16.122,183180,0
2000-09-12,16.023,16.122,15.775,15.775,217084,0
2000-09-13,15.577,16.362,15.577,16.318,253899,0
2000-09-14,16.318,16.419,15.926,16.068,764498,0
2000-09-15,15.969,15.969,15.478,15.532,526713,0
2000-09-18,15.433,15.532,15.139,15.139,510040,0
2000-09-19,15.084,15.084,14.648,14.79,523018,0
2000-09-20,14.79,14.941,14.593,14.648,492248,0
2000-09-21,14.549,14.549,14.202,14.399,321489,0
2000-09-22,14.448,14.549,14.155,14.353,339840,0
2000-09-25,14.448,14.448,14.102,14.102,228499,0
2000-09-26,14.155,14.255,13.61,13.763,233981,0
2000-09-27,13.566,14.057,13.467,13.806,261175,0
2000-09-28,13.709,14.102,13.413,13.905,281203,0
2000-09-29,13.806,14.448,13.806,14.255,301568,0
2000-10-02,14.353,14.495,14.202,14.297,261619,0
2000-10-03,14.202,14.399,14.155,14.202,125553,0
2000-10-04,14.057,14.399,14.057,14.155,165162,0
2000-10-05,14.202,14.255,14.004,14.004,219098,0
2000-10-06,14.004,14.004,13.663,13.959,257706,0
2000-10-09,14.057,14.549,14.057,14.353,95340,0
2000-10-10,14.448,14.691,14.399,14.549,170537,0
2000-10-11,14.549,14.744,14.399,14.549,114250,0
2000-10-12,14.549,14.691,14.399,14.495,135622,0
2000-10-13,14.691,14.744,14.495,14.648,185866,0
2000-10-16,14.593,14.845,14.549,14.691,156325,0
2000-10-17,14.845,14.987,14.744,14.744,185082,0
2000-10-18,14.79,14.888,14.549,14.691,125440,0
2000-10-19,14.691,15.335,14.648,15.139,175459,0
2000-10-20,15.282,15.282,14.845,14.888,155541,0
2000-10-23,14.888,15.184,14.648,14.888,158116,0
2000-10-24,14.987,15.282,14.987,15.236,178033,0
2000-10-25,15.335,15.335,14.941,14.941,142000,0
2000-10-26,15.041,15.335,14.987,15.236,78663,0
2000-10-27,15.282,15.282,14.888,15.041,164492,0
2000-10-30,15.139,16.165,15.139,15.728,169640,0
2000-10-31,15.577,16.122,15.577,15.926,225367,0
2000-11-01,15.728,16.068,15.478,15.775,137079,0
2000-11-02,15.728,16.023,15.629,15.826,101714,0
2000-11-03,15.87,15.87,15.674,15.826,82246,0
2000-11-06,15.728,15.775,15.629,15.629,137415,0
2000-11-07,15.433,15.577,15.381,15.433,71727,0
2000-11-08,15.381,15.532,15.139,15.335,134056,0
2000-11-09,15.335,15.826,15.139,15.728,158672,0
2000-11-10,15.775,15.775,15.084,15.236,128013,0
2000-11-13,15.282,15.282,15.041,15.282,167626,0
2000-11-14,15.084,15.926,15.041,15.335,341854,0
2000-11-15,15.282,15.282,14.845,15.184,222348,0
2000-11-16,15.236,15.236,14.297,14.648,225253,0
2000-11-17,14.448,14.845,14.155,14.399,249759,0
2000-11-20,14.399,15.184,14.297,14.987,340064,0
2000-11-21,15.381,16.46,15.184,15.87,448605,0
2000-11-22,15.834,15.978,15.585,15.738,135622,0
2000-11-24,15.629,15.934,15.585,15.738,36367,0
2000-11-27,15.834,16.478,15.834,16.184,143341,0
2000-11-28,16.078,16.523,16.078,16.282,114137,0
2000-11-29,16.131,16.131,15.629,15.834,140212,0
2000-11-30,15.88,15.88,15.585,15.782,169305,0
2000-12-01,15.782,16.032,15.738,15.934,307613,0
2000-12-04,16.032,16.63,15.934,16.523,188102,0
2000-12-05,16.478,16.523,15.978,16.282,247522,0
2000-12-06,16.381,16.677,15.738,15.834,193364,0
2000-12-07,15.834,15.834,14.941,14.941,236442,0
2000-12-08,15.389,15.389,14.541,14.888,436744,0
2000-12-11,14.888,14.941,14.541,14.735,330886,0
2000-12-12,14.888,15.084,14.541,14.639,200302,0
2000-12-13,14.987,14.987,14.541,14.691,272474,0
2000-12-14,14.691,14.691,13.797,13.996,174339,0
2000-12-15,13.701,14.192,12.959,12.959,709668,0
2000-12-18,13.252,13.353,12.305,12.609,550099,0
2000-12-19,12.609,12.752,12.359,12.359,707766,0
2000-12-20,10.322,10.625,9.93,10.322,2067572,0
2000-12-21,10.52,11.313,10.418,11.018,446255,0
2000-12-22,11.072,12.261,11.018,11.662,656740,0
2000-12-26,11.662,12.065,11.617,11.859,370725,0
2000-12-27,11.76,12.163,11.563,11.716,460802,0
2000-12-28,11.617,12.359,11.617,12.109,293065,0
2000-12-29,12.208,12.852,12.109,12.609,421413,0
2001-01-02,12.654,12.852,11.912,12.065,368038,0
2001-01-03,12.261,12.359,11.511,11.912,403959,0
2001-01-04,11.912,12.208,11.617,11.815,399594,0
2001-01-05,11.912,12.109,11.313,11.464,1344252,0
2001-01-08,11.563,12.065,10.625,11.072,964130,0
2001-01-09,11.27,11.413,10.723,10.967,605713,0
2001-01-10,10.921,11.018,10.67,10.921,518653,0
2001-01-11,11.018,11.216,10.771,10.821,337825,0
2001-01-12,10.821,10.921,10.473,10.473,280870,0
2001-01-16,10.771,11.76,10.67,11.464,508585,0
2001-01-17,11.464,11.617,11.216,11.617,319585,0
2001-01-18,11.313,11.859,10.771,11.511,700717,0
2001-01-19,11.511,11.716,11.367,11.662,245507,0
2001-01-22,11.563,11.815,11.367,11.662,678672,0
2001-01-23,11.617,12.457,11.617,12.359,476021,0
2001-01-24,12.609,12.904,12.511,12.609,526713,0
2001-01-25,12.404,12.609,12.404,12.556,374752,0
2001-01-26,12.654,12.807,12.457,12.654,345435,0
2001-01-29,12.94,12.94,12.77,12.904,229730,0
2001-01-30,13.019,13.146,12.913,13.003,300449,0
2001-01-31,13.182,13.504,13.182,13.378,354719,0
2001-02-01,13.307,13.467,13.307,13.369,370500,0
2001-02-02,13.343,13.566,13.343,13.495,135849,0
2001-02-05,13.421,13.654,13.334,13.654,204329,0
2001-02-06,13.654,13.654,13.288,13.413,296535,0
2001-02-07,13.575,13.582,13.353,13.513,94331,0
2001-02-08,13.575,13.701,13.298,13.582,144460,0
2001-02-09,13.582,13.727,13.582,13.654,127454,0
2001-02-12,13.663,13.978,13.654,13.923,154981,0
2001-02-13,13.923,14.219,13.816,13.95,294855,0
2001-02-14,13.896,14.174,13.737,13.923,664013,0
2001-02-15,14.102,14.372,13.932,14.353,187320,0
2001-02-16,14.297,14.305,13.905,14.066,546295,0
2001-02-20,13.905,14.362,13.905,14.211,84372,0
2001-02-21,14.211,14.297,13.663,13.789,190117,0
2001-02-22,13.978,13.987,13.654,13.941,179486,0
2001-02-23,13.78,14.324,13.654,14.021,629884,0
2001-02-26,14.021,14.504,13.978,14.324,366136,0
2001-02-27,14.324,14.44,13.978,14.389,349801,0
2001-02-28,14.343,14.381,14.057,14.236,159907,0
2001-03-01,14.102,14.219,13.737,13.978,477588,0
2001-03-02,13.816,14.584,13.816,14.202,453865,0
2001-03-05,14.408,14.611,13.941,14.513,239242,0
2001-03-06,14.541,14.735,14.362,14.495,80791,0
2001-03-07,14.504,14.762,14.272,14.417,135733,0
2001-03-08,14.424,14.863,14.138,14.754,178033,0
2001-03-09,15.066,15.102,14.504,14.949,228835,0
2001-03-12,14.754,14.905,14.458,14.458,152630,0
2001-03-13,14.657,14.863,13.915,14.504,326635,0
2001-03-14,14.458,14.458,14.021,14.084,204666,0
2001-03-15,14.665,14.665,14.057,14.119,162702,0
2001-03-16,14.202,14.219,13.737,13.843,307725,0
2001-03-19,13.843,15.264,13.763,15.228,275385,0
2001-03-20,14.914,14.914,14.458,14.467,227941,0
2001-03-21,13.978,14.102,13.654,13.923,261397,0
2001-03-22,13.718,13.978,13.334,13.558,237114,0
2001-03-23,13.477,13.763,13.334,13.644,277176,0
2001-03-26,13.644,13.978,13.513,13.834,112908,0
2001-03-27,13.853,13.869,13.663,13.869,260167,0
2001-03-28,13.663,14.381,13.654,14.102,185082,0
2001-03-29,14.057,14.665,13.843,13.932,149497,0
2001-03-30,13.978,14.219,13.619,13.987,164717,0
2001-04-02,13.797,14.343,13.619,14.128,230623,0
2001-04-03,14.262,14.262,13.191,13.522,183180,0
2001-04-04,13.495,13.709,13.216,13.682,179039,0
2001-04-05,13.878,14.458,13.737,14.458,202538,0
2001-04-06,14.262,14.262,13.797,13.95,147594,0
2001-04-09,13.95,14.593,13.896,14.433,119173,0
2001-04-10,14.513,14.826,14.44,14.826,101492,0
2001-04-11,14.701,14.781,14.458,14.691,135174,0
2001-04-12,14.781,14.781,14.639,14.762,117943,0
2001-04-16,14.593,14.72,14.424,14.629,124098,0
2001-04-17,14.629,14.754,14.164,14.754,109663,0
2001-04-18,14.79,15.61,14.584,15.523,170088,0
2001-04-19,14.727,14.941,13.172,14.272,1018956,0
2001-04-20,14.389,14.567,13.959,14.192,629549,0
2001-04-23,14.192,14.262,13.654,14.076,370053,0
2001-04-24,14.076,14.433,13.824,14.424,294969,0
2001-04-25,14.504,14.504,14.138,14.448,117943,0
2001-04-26,14.458,14.541,14.281,14.522,310297,0
2001-04-27,14.602,14.863,14.458,14.558,185642,0
2001-04-30,14.639,15.139,14.639,14.657,102721,0
2001-05-01,14.576,14.621,14.219,14.504,314663,0
2001-05-02,14.701,14.744,14.219,14.513,143679,0
2001-05-03,14.541,14.541,14.102,14.381,127679,0
2001-05-04,14.297,14.621,14.119,14.324,148491,0
2001-05-07,14.458,15.166,14.381,14.567,327307,0
2001-05-08,14.621,15.024,14.281,14.353,242486,0
2001-05-09,14.353,14.513,14.048,14.057,215517,0
2001-05-10,14.138,14.781,14.102,14.611,667370,0
2001-05-11,14.629,14.87,14.513,14.648,127339,0
2001-05-14,14.567,15.102,14.567,15.102,174115,0
2001-05-15,14.905,15.344,14.682,15.228,218094,0
2001-05-16,15.184,15.862,15.102,15.746,268228,0
2001-05-17,15.746,16.078,15.674,15.952,372850,0
2001-05-18,16.059,16.345,15.72,16.345,355057,0
2001-05-21,16.39,16.551,16.29,16.551,175011,0
2001-05-22,16.667,16.667,16.14,16.184,206902,0
2001-05-23,16.23,16.427,15.944,16.345,454200,0
2001-05-24,16.23,16.299,16.059,16.273,230848,0
2001-05-25,15.819,16.282,15.738,16.131,251886,0
2001-05-29,15.969,16.961,15.952,16.63,412351,0
2001-05-30,16.828,16.828,15.917,16.086,252111,0
2001-05-31,16.371,17.024,16.255,16.747,321713,0
2001-06-01,16.79,16.9,16.46,16.837,265539,0
2001-06-04,16.79,16.809,16.437,16.46,828058,0
2001-06-05,16.39,17.077,16.112,16.961,474454,0
2001-06-06,16.961,17.096,16.345,17.096,625518,0
2001-06-07,17.096,17.096,16.756,16.873,331669,0
2001-06-08,16.873,16.873,16.63,16.685,128685,0
2001-06-11,16.604,17.043,16.353,16.362,323615,0
2001-06-12,16.437,16.469,16.04,16.203,348789,0
2001-06-13,16.212,16.469,16.212,16.29,384264,0
2001-06-14,16.104,16.193,15.703,15.917,365579,0
2001-06-15,15.862,15.934,15.193,15.371,426899,0
2001-06-18,15.175,15.416,15.175,15.371,99926,0
2001-06-19,15.291,15.638,15.291,15.478,131482,0
2001-06-20,15.255,15.335,14.931,15.041,441891,0
2001-06-21,15.094,15.299,14.818,15.094,287245,0
2001-06-22,14.968,15.076,14.343,14.576,173892,0
2001-06-25,14.602,14.639,14.202,14.424,96347,0
2001-06-26,14.146,14.682,14.021,14.467,309625,0
2001-06-27,14.467,14.648,14.362,14.522,206456,0
2001-06-28,14.495,14.744,14.424,14.541,188663,0
2001-06-29,14.648,15.094,14.602,14.673,314774,0
2001-07-02,14.682,14.682,14.448,14.549,223017,0
2001-07-03,14.549,14.549,14.281,14.424,129916,0
2001-07-05,14.44,14.44,14.11,14.262,207796,0
2001-07-06,14.315,14.343,13.806,14.021,118613,0
2001-07-09,13.959,13.968,13.619,13.878,278742,0
2001-07-10,13.834,13.996,13.709,13.996,359647,0
2001-07-11,13.878,14.039,13.789,13.806,347227,0
2001-07-12,13.789,14.155,13.504,14.11,417721,0
2001-07-13,14.281,14.381,14.155,14.334,417608,0
2001-07-16,14.281,14.522,14.021,14.236,226932,0
2001-07-17,14.281,15.255,14.281,14.997,532305,0
2001-07-18,14.931,15.416,14.836,15.416,259719,0
2001-07-19,15.416,15.8,15.381,15.478,517313,0
2001-07-20,15.416,15.657,15.335,15.487,205228,0
2001-07-23,15.459,15.513,14.602,14.727,194256,0
2001-07-24,14.808,14.87,14.541,14.541,123872,0
2001-07-25,14.611,15.175,14.602,14.648,208022,0
2001-07-26,14.845,14.941,14.602,14.735,227603,0
2001-07-27,14.845,15.291,14.818,15.22,103732,0
2001-07-30,15.102,15.416,15.102,15.317,165611,0
2001-07-31,15.317,15.585,15.255,15.459,190341,0
2001-08-01,15.497,15.746,15.433,15.542,157667,0
2001-08-02,15.577,15.899,15.425,15.834,156325,0
2001-08-03,15.944,15.987,15.433,15.72,120182,0
2001-08-06,15.513,15.657,15.433,15.532,67140,0
2001-08-07,15.425,15.638,15.425,15.629,117273,0
2001-08-08,15.577,15.711,15.497,15.532,113020,0
2001-08-09,15.62,15.62,15.111,15.371,235437,0
2001-08-10,15.255,15.542,15.024,15.523,108319,0
2001-08-13,15.542,15.62,15.291,15.407,142448,0
2001-08-14,15.416,15.487,15.308,15.416,107536,0
2001-08-15,15.497,15.775,15.497,15.674,67811,0
2001-08-16,15.665,16.068,15.577,16.068,99701,0
2001-08-17,15.862,15.987,15.449,15.782,96569,0
2001-08-20,15.782,15.834,15.569,15.782,59082,0
2001-08-21,15.703,15.899,15.416,15.56,75756,0
2001-08-22,15.62,15.843,15.542,15.629,280647,0
2001-08-23,15.738,15.738,15.353,15.399,148379,0
2001-08-24,15.603,15.809,15.542,15.569,169305,0
2001-08-27,15.577,15.728,15.381,15.381,255129,0
2001-08-28,15.449,15.497,15.129,15.245,164829,0
2001-08-29,15.371,15.371,15.129,15.166,159234,0
2001-08-30,15.166,15.317,14.905,15.032,110220,0
2001-08-31,15.032,15.416,15.006,15.166,161135,0
2001-09-04,15.157,15.22,14.808,14.854,288589,0
2001-09-05,15.166,15.399,14.896,15.193,180384,0
2001-09-06,15.111,15.228,14.691,14.818,305486,0
2001-09-07,14.754,15.014,14.72,14.72,355504,0
2001-09-10,14.754,14.754,14.262,14.593,314663,0
2001-09-17,14.8,14.8,12.708,13.522,595529,0
2001-09-18,13.531,13.61,13.172,13.172,131705,0
2001-09-19,13.28,13.325,12.305,12.673,283104,0
2001-09-20,12.673,12.673,11.599,11.886,637830,0
2001-09-21,10.742,11.18,10.742,10.821,450507,0
2001-09-24,10.902,11.511,10.875,11.305,416380,0
2001-09-25,11.313,11.464,10.977,11.313,597543,0
2001-09-26,11.367,11.395,10.821,10.912,212272,0
2001-09-27,11.027,11.053,10.286,10.573,548980,0
2001-09-28,10.661,10.992,10.286,10.93,944433,0
2001-10-01,10.875,10.893,10.464,10.563,580090,0
2001-10-02,10.643,10.67,10.25,10.436,841375,0
2001-10-03,10.376,10.893,10.376,10.52,630222,0
2001-10-04,10.52,11.027,10.41,10.643,396461,0
2001-10-05,10.723,10.857,10.661,10.761,209031,0
2001-10-08,10.67,10.857,10.511,10.589,220442,0
2001-10-09,10.616,10.812,10.608,10.67,264418,0
2001-10-10,10.761,11.474,10.67,11.358,303024,0
2001-10-11,11.313,11.85,11.313,11.431,389637,0
2001-10-12,11.474,11.877,11.403,11.769,326410,0
2001-10-15,11.742,11.868,11.645,11.69,191349,0
2001-10-16,11.733,12.422,11.733,12.396,356960,0
2001-10-17,12.708,12.94,12.047,12.065,622386,0
2001-10-18,12.261,12.261,11.886,11.993,506237,0
2001-10-19,12.2,12.225,11.53,11.769,265315,0
2001-10-22,11.859,12.725,11.85,12.663,299442,0
2001-10-23,12.663,12.859,12.592,12.7,189112,0
2001-10-24,12.788,13.037,12.627,12.77,245061,0
2001-10-25,12.663,12.968,12.548,12.859,153862,0
2001-10-26,12.788,13.083,12.742,12.978,202427,0
2001-10-29,13.028,13.199,12.359,12.582,248753,0
2001-10-30,12.457,12.457,11.805,12.163,295975,0
2001-10-31,12.216,12.359,11.993,12.135,288589,0
2001-11-01,12.216,12.503,12.135,12.305,196159,0
2001-11-02,12.099,12.708,11.966,12.627,217979,0
2001-11-05,12.843,13.362,12.77,13.028,365466,0
2001-11-06,13.037,13.28,12.627,12.968,482848,0
2001-11-07,12.968,13.11,12.548,12.77,177582,0
2001-11-08,12.788,13.037,12.556,12.627,204778,0
2001-11-09,12.708,12.708,12.252,12.7,164042,0
2001-11-12,12.627,12.788,12.135,12.475,172550,0
2001-11-13,12.457,13.056,12.457,12.949,146027,0
2001-11-14,13.075,13.362,12.725,13.235,177250,0
2001-11-15,13.362,13.386,13.101,13.182,89520,0
2001-11-16,13.191,13.325,13.037,13.27,191684,0
2001-11-19,13.317,13.701,13.019,13.216,173556,0
2001-11-20,13.199,13.325,12.834,13.298,204104,0
2001-11-21,13.261,13.896,13.261,13.343,203993,0
2001-11-23,13.362,13.727,13.288,13.682,57965,0
2001-11-26,13.701,13.824,13.191,13.28,207796,0
2001-11-27,13.362,13.637,13.199,13.522,180159,0
2001-11-28,13.575,13.575,13.191,13.191,208022,0
2001-11-29,13.028,13.028,12.413,12.717,295641,0
2001-11-30,12.868,13.101,12.601,12.816,543499,0
2001-12-03,12.868,12.949,12.439,12.637,305599,0
2001-12-04,12.663,12.913,12.494,12.717,283328,0
2001-12-05,12.779,13.27,12.752,12.798,692772,0
2001-12-06,13.003,13.27,12.779,12.876,737642,0
2001-12-07,12.868,13.146,12.494,12.663,582215,0
2001-12-10,12.7,13.028,12.548,12.717,319137,0
2001-12-11,12.825,12.876,12.511,12.573,247411,0
2001-12-12,12.618,12.761,12.287,12.539,233310,0
2001-12-13,12.448,12.448,11.903,12.117,369044,0
2001-12-14,12.242,12.271,11.966,12.2,223912,0
2001-12-17,12.2,12.242,11.957,12.117,352370,0
2001-12-18,12.242,12.825,12.242,12.798,322048,0
2001-12-19,12.752,12.968,12.503,12.968,403731,0
2001-12-20,12.77,13.362,12.618,13.307,321378,0
2001-12-21,13.28,13.298,12.876,13.083,421413,0
2001-12-24,13.12,13.701,13.12,13.485,101829,0
2001-12-26,13.531,13.727,13.386,13.682,163822,0
2001-12-27,13.682,13.682,13.449,13.601,145248,0
2001-12-28,13.575,13.718,13.477,13.566,243605,0
2001-12-31,13.61,14.119,13.61,13.905,392653,0
2002-01-02,13.86,14.029,13.43,13.575,486652,0
2002-01-03,13.449,13.95,13.362,13.531,236779,0
2002-01-04,13.654,14.048,13.575,13.86,249983,0
2002-01-07,13.95,14.192,13.637,13.789,234210,0
2002-01-08,13.746,13.77,13.362,13.566,120740,0
2002-01-09,13.654,13.78,13.261,13.288,333911,0
2002-01-10,13.101,13.28,12.949,13.146,231410,0
2002-01-11,13.325,13.362,12.904,13.037,198398,0
2002-01-14,12.868,12.904,12.287,12.422,504892,0
2002-01-15,12.618,12.987,12.484,12.654,265761,0
2002-01-16,12.618,12.69,12.315,12.315,244501,0
2002-01-17,12.404,12.618,12.404,12.565,234092,0
2002-01-18,12.448,12.448,12.216,12.216,357184,0
2002-01-22,12.287,12.663,12.287,12.448,357071,0
2002-01-23,12.494,13.101,12.457,12.885,242486,0
2002-01-24,12.885,13.075,12.742,12.913,157219,0
2002-01-25,12.949,13.334,12.922,13.208,163709,0
2002-01-28,13.413,13.61,13.307,13.558,162254,0
2002-01-29,13.449,13.531,13.019,13.12,189447,0
2002-01-30,13.075,13.199,12.904,13.128,128348,0
2002-01-31,13.155,13.531,13.075,13.396,195152,0
2002-02-01,13.405,13.405,13.199,13.27,170983,0
2002-02-04,13.244,13.244,12.69,12.7,344876,0
2002-02-05,12.7,12.904,12.601,12.69,229956,0
2002-02-06,12.484,12.807,12.475,12.742,127903,0
2002-02-07,12.742,12.742,12.359,12.43,163822,0
2002-02-08,12.448,12.825,12.359,12.7,190231,0
2002-02-11,12.663,13.244,12.663,12.932,122867,0
2002-02-12,12.995,13.101,12.69,12.987,84930,0
2002-02-13,13.075,13.325,13.075,13.191,176801,0
2002-02-14,13.28,13.307,12.816,12.868,239020,0
2002-02-15,13.028,13.244,13.019,13.12,235774,0
2002-02-19,13.12,13.28,12.843,12.895,134838,0
2002-02-20,12.995,13.261,12.94,13.172,121858,0
2002-02-21,13.28,13.531,13.146,13.199,156212,0
2002-02-22,13.208,13.405,13.12,13.28,178033,0
2002-02-25,13.28,13.558,13.075,13.244,172215,0
2002-02-26,13.369,13.458,13.037,13.12,240140,0
2002-02-27,13.226,13.244,12.959,13.12,361213,0
2002-02-28,13.12,13.199,13.046,13.12,327531,0
2002-03-01,13.28,13.449,12.834,13.244,413469,0
2002-03-04,13.12,13.691,13.12,13.619,493477,0
2002-03-05,13.619,13.654,13.244,13.504,228386,0
2002-03-06,13.405,14.039,13.405,13.853,417499,0
2002-03-07,14.039,14.057,13.789,14.004,443905,0
2002-03-08,14.013,14.128,13.746,13.95,311527,0
2002-03-11,13.95,14.084,13.834,14.084,318803,0
2002-03-12,14.084,14.305,13.915,14.255,266880,0
2002-03-13,14.334,14.334,13.968,14.057,246071,0
2002-03-14,14.057,14.119,13.905,13.959,573038,0
2002-03-15,13.763,13.869,13.763,13.789,658753,0
2002-03-18,13.789,13.869,13.575,13.737,291609,0
2002-03-19,13.869,14.255,13.816,13.843,281764,0
2002-03-20,13.834,14.048,13.619,13.78,328648,0
2002-03-21,13.806,13.824,13.522,13.682,261060,0
2002-03-22,13.682,13.869,13.575,13.637,106081,0
2002-03-25,13.637,13.682,13.458,13.467,130139,0
2002-03-26,13.575,13.834,13.548,13.718,197276,0
2002-03-27,13.789,14.084,13.628,13.806,244949,0
2002-03-28,13.843,14.076,13.806,13.905,297879,0
2002-04-01,13.887,13.887,13.54,13.727,207796,0
2002-04-02,13.522,13.54,13.28,13.353,312422,0
2002-04-03,13.244,13.834,13.046,13.146,529957,0
2002-04-04,13.199,13.439,13.164,13.405,289260,0
2002-04-05,13.405,13.682,13.386,13.566,132935,0
2002-04-08,13.449,13.619,13.261,13.601,232864,0
2002-04-09,13.644,13.701,13.54,13.691,430480,0
2002-04-10,13.701,14.226,13.654,14.164,564981,0
2002-04-11,14.155,14.467,14.084,14.44,630444,0
2002-04-12,14.289,14.691,14.289,14.593,290157,0
2002-04-15,14.541,14.541,14.164,14.334,413805,0
2002-04-16,14.334,14.504,14.334,14.408,187432,0
2002-04-17,14.289,14.389,14.066,14.119,212386,0
2002-04-18,14.289,14.381,14.289,14.297,262517,0
2002-04-19,14.334,14.417,14.289,14.324,388739,0
2002-04-22,14.324,14.334,14.119,14.128,257929,0
2002-04-23,14.138,14.334,14.138,14.272,225478,0
2002-04-24,14.281,14.281,13.959,14.013,248415,0
2002-04-25,13.701,13.853,13.592,13.77,244278,0
2002-04-26,14.084,14.084,13.548,13.701,268448,0
2002-04-29,13.709,13.932,13.628,13.869,231186,0
2002-04-30,14.066,14.305,13.95,14.192,503550,0
2002-05-01,14.202,14.236,13.816,13.915,270460,0
2002-05-02,13.959,14.389,13.959,14.315,325964,0
2002-05-03,14.146,14.315,13.959,14.289,377776,0
2002-05-06,14.255,14.343,13.86,13.896,205449,0
2002-05-07,13.959,14.305,13.95,14.076,260725,0
2002-05-08,14.164,14.334,14.128,14.281,282436,0
2002-05-09,14.289,14.458,14.146,14.192,129021,0
2002-05-10,14.155,14.262,13.869,14.202,156772,0
2002-05-13,14.255,14.334,14.219,14.289,300004,0
2002-05-14,14.381,14.513,14.334,14.424,251998,0
2002-05-15,14.458,14.863,14.433,14.648,295864,0
2002-05-16,14.682,15.129,14.682,14.826,277733,0
2002-05-17,14.88,15.049,14.584,14.959,190341,0
2002-05-20,14.88,14.914,14.71,14.79,108765,0
2002-05-21,15.129,16.059,14.924,14.924,717162,0
2002-05-22,14.924,15.317,14.836,15.148,734507,0
2002-05-23,15.255,15.335,15.157,15.228,245619,0
2002-05-24,15.228,15.362,15.12,15.22,135849,0
2002-05-28,15.148,15.22,14.549,14.611,205671,0
2002-05-29,14.665,14.808,14.458,14.495,155877,0
2002-05-30,14.408,14.836,14.334,14.682,321153,0
2002-05-31,14.665,15.084,14.665,14.924,367032,0
2002-06-03,14.959,15.058,14.297,14.297,259497,0
2002-06-04,14.245,14.576,14.236,14.433,181275,0
2002-06-05,14.541,14.771,14.448,14.522,251886,0
2002-06-06,14.88,14.88,13.86,13.923,260390,0
2002-06-07,14.066,14.245,13.763,14.236,388963,0
2002-06-10,14.202,14.485,14.084,14.399,172100,0
2002-06-11,14.362,14.88,14.236,14.315,264081,0
2002-06-12,14.202,14.381,13.996,14.281,244836,0
2002-06-13,14.272,14.272,13.941,14.076,145695,0
2002-06-14,14.11,14.219,13.86,14.211,245061,0
2002-06-17,14.202,14.495,13.878,14.029,388402,0
2002-06-18,14.066,14.155,13.77,13.78,754878,0
2002-06-19,13.701,14.353,13.682,13.905,227492,0
2002-06-20,13.77,14.272,13.601,13.78,179486,0
2002-06-21,13.477,13.95,13.477,13.672,275721,0
2002-06-24,13.644,14.102,13.628,13.915,152744,0
2002-06-25,13.86,14.138,13.43,13.504,270910,0
2002-06-26,13.601,13.601,12.816,13.208,308841,0
2002-06-27,13.208,13.421,13.046,13.252,219995,0
2002-06-28,13.244,13.682,13.244,13.43,281537,0
2002-07-01,13.343,13.485,12.725,13.046,509255,0
2002-07-02,13.046,13.083,12.645,12.708,364684,0
2002-07-03,12.627,12.788,11.859,12.387,447483,0
2002-07-05,12.369,12.968,12.369,12.922,161917,0
2002-07-08,12.968,13.065,12.627,12.654,281650,0
2002-07-09,12.627,13.003,12.511,12.511,257259,0
2002-07-10,12.494,12.618,11.939,12.019,382585,0
2002-07-11,12,12.117,11.591,11.895,253788,0
2002-07-12,11.976,12,11.431,11.591,168074,0
2002-07-15,11.672,11.69,10.821,11.546,322273,0
2002-07-16,11.626,11.69,11.072,11.287,300565,0
2002-07-17,11.287,11.672,10.771,10.771,529846,0
2002-07-18,10.857,10.883,10.276,10.402,535776,0
2002-07-19,10.376,10.376,9.3288,9.3288,918809,0
2002-07-22,9.3378,9.3478,8.7312,8.9367,583332,0
2002-07-23,8.9275,8.9275,8.0784,8.2127,569793,0
2002-07-24,8.2931,8.3289,7.6585,8.0607,1124365,0
2002-07-25,7.9715,8.463,7.6585,7.9,954614,0
2002-07-26,8.2842,8.445,8.0607,8.3557,610861,0
2002-07-29,8.3648,8.8385,8.3648,8.7044,567555,0
2002-07-30,8.8741,8.8741,7.9089,8.2576,558044,0
2002-07-31,8.2576,8.32,7.6496,8.1324,702170,0
2002-08-01,8.159,8.588,7.7749,8.1234,601575,0
2002-08-02,8.159,8.2127,7.8465,8.0876,514738,0
2002-08-05,8.0876,8.1057,7.3726,7.4265,338722,0
2002-08-06,7.5782,7.8107,7.5246,7.6944,452299,0
2002-08-07,7.7211,7.8107,7.3995,7.7123,411344,0
2002-08-08,7.7928,8.0784,7.7032,7.8643,325964,0
2002-08-09,7.8643,8.1858,7.7749,8.0341,344650,0
2002-08-12,7.9984,8.2217,7.8195,8.0964,284003,0
2002-08-13,8.0876,8.0964,7.7032,7.757,457561,0
2002-08-14,7.7749,7.8551,7.1405,7.5157,478707,0
2002-08-15,7.5962,7.9089,7.4799,7.8285,242935,0
2002-08-16,7.8018,7.9892,7.5871,7.7749,279301,0
2002-08-19,7.8643,8.141,7.8195,8.0964,239577,0
2002-08-20,8.0784,8.0784,7.9089,8.0341,263301,0
2002-08-21,8.0341,8.3378,8.0341,8.32,193473,0
2002-08-22,8.3289,8.4003,7.9715,8.2662,303473,0
2002-08-23,8.2842,8.2842,7.6496,7.7211,328648,0
2002-08-26,7.7749,7.9178,7.6854,7.8107,209700,0
2002-08-27,7.9,7.9715,7.7123,7.8018,159346,0
2002-08-28,7.8107,7.8107,7.4622,7.7211,258937,0
2002-08-29,7.6944,7.6944,7.2118,7.2922,391536,0
2002-08-30,7.2833,7.5782,7.1311,7.5423,234542,0
2002-09-03,7.5515,7.5515,6.7828,7.3547,529957,0
2002-09-04,7.2654,7.2922,7.051,7.1044,239353,0
2002-09-05,7.0241,7.0687,6.5954,6.7384,380461,0
2002-09-06,6.7561,6.7918,6.4879,6.7651,412573,0
2002-09-09,6.7651,6.7828,6.5774,6.7291,255353,0
2002-09-10,6.7291,6.9437,6.6667,6.8276,309737,0
2002-09-11,7.2028,7.2654,6.9883,7.2028,217423,0
2002-09-12,7.2387,7.2387,6.8722,6.9437,278631,0
2002-09-13,6.8544,6.8722,6.7204,6.8544,180159,0
2002-09-16,6.7651,6.7738,6.5238,6.5861,136068,0
2002-09-17,6.6756,6.8454,6.4162,6.5954,164381,0
2002-09-18,6.5058,6.5416,5.8176,6.1574,447933,0
2002-09-19,6.1215,6.3449,5.8357,6.0771,271806,0
2002-09-20,6.041,6.2555,5.8981,6.0771,392768,0
2002-09-23,5.8981,6.041,5.7196,5.7196,338722,0
2002-09-24,5.6837,5.8446,5.3796,5.3796,350027,0
2002-09-25,5.4693,5.791,5.4242,5.791,448047,0
2002-09-26,5.8714,6.2378,5.8534,6.1574,335138,0
2002-09-27,6.1929,6.3184,6.041,6.0502,367699,0
2002-09-30,5.9607,6.0053,5.5498,6.0053,472106,0
2002-10-01,6.0323,6.5505,5.8894,6.5238,410672,0
2002-10-02,6.4434,6.4523,5.773,5.773,328985,0
2002-10-03,5.782,6.0771,5.782,5.9965,315780,0
2002-10-04,6.0323,6.0502,5.7553,5.9337,818207,0
2002-10-07,5.9337,6.0678,5.7997,5.8623,311418,0
2002-10-08,5.8894,5.9965,5.6122,5.791,339952,0
2002-10-09,5.791,5.7997,5.344,5.3531,343533,0
2002-10-10,5.2638,5.648,5.2638,5.4693,379005,0
2002-10-11,5.5942,5.7641,5.5407,5.6122,355618,0
2002-10-14,5.7016,5.7104,5.3083,5.3887,343420,0
2002-10-15,5.7283,6.0771,5.4781,6.0771,420855,0
2002-10-16,6.2912,6.3628,5.8534,5.8534,354499,0
2002-10-17,5.9429,6.1483,5.639,5.773,814742,0
2002-10-18,5.9429,6.5505,5.791,6.4256,589487,0
2002-10-21,6.3808,6.47,6.1036,6.4256,279863,0
2002-10-22,6.4256,6.5058,6.1483,6.47,343865,0
2002-10-23,6.4342,6.5684,6.1215,6.461,217867,0
2002-10-24,6.5505,6.6487,6.4076,6.4879,191013,0
2002-10-25,6.4342,6.461,6.0949,6.327,284673,0
2002-10-28,6.327,6.3985,6.1215,6.1395,242486,0
2002-10-29,6.2199,6.2645,5.8623,6.0233,303585,0
2002-10-30,6.1127,6.2199,5.9607,6.1574,129246,0
2002-10-31,6.2199,6.2199,5.8894,5.9429,191684,0
2002-11-01,5.8534,6.1305,5.782,5.8534,235774,0
2002-11-04,6.0323,6.1574,5.523,5.6837,642416,0
2002-11-05,5.8534,5.8714,5.4693,5.639,469195,0
2002-11-06,5.7283,5.8534,5.6033,5.8446,417499,0
2002-11-07,5.8534,5.8534,5.6569,5.7196,229284,0
2002-11-08,5.6837,5.746,5.4336,5.4693,372292,0
2002-11-11,5.5498,5.639,5.3887,5.4513,236779,0
2002-11-12,5.5407,5.7283,5.4242,5.4242,376991,0
2002-11-13,5.3796,5.496,5.1743,5.3887,267999,0
2002-11-14,5.4066,5.4242,5.21,5.4157,365689,0
2002-11-15,5.4157,5.5855,5.3887,5.5498,553793,0
2002-11-18,5.639,5.7283,5.5498,5.5942,277287,0
2002-11-19,5.6837,5.773,5.4513,5.523,288926,0
2002-11-20,5.5763,5.6301,5.4781,5.523,211154,0
2002-11-21,5.6033,5.907,5.6033,5.8714,370163,0
2002-11-22,5.8981,5.9695,5.791,5.791,591614,0
2002-11-25,5.8802,5.9429,5.8176,5.8894,290604,0
2002-11-26,5.8268,5.8268,5.5942,5.746,416827,0
2002-11-27,5.7375,5.9158,5.7016,5.8714,579417,0
2002-11-29,5.8981,6.2645,5.8802,6.2645,277287,0
2002-12-02,6.3184,6.3898,6.0144,6.1305,499856,0
2002-12-03,6.041,6.0856,5.782,5.8802,395120,0
2002-12-04,5.9695,6.1127,5.8357,6.0144,513617,0
2002-12-05,6.0144,6.0678,5.809,5.8176,194817,0
2002-12-06,5.7283,5.8623,5.5138,5.5498,395231,0
2002-12-09,5.4602,5.523,4.9509,4.9509,542262,0
2002-12-10,4.9955,5.1296,4.9866,5.085,632010,0
2002-12-11,5.1206,5.1206,4.7276,4.7722,610972,0
2002-12-12,4.7722,4.7722,4.5666,4.6471,812057,0
2002-12-13,4.683,4.7183,4.6025,4.6737,439318,0
2002-12-16,4.7543,5.0938,4.7276,5.085,456548,0
2002-12-17,5.2816,5.3083,5.0402,5.0491,554016,0
2002-12-18,5.058,5.2546,5.0222,5.1028,825037,0
2002-12-19,5.523,5.523,5.1743,5.2994,607168,0
2002-12-20,5.0402,5.1831,4.9152,5.0314,996690,0
2002-12-23,5.0402,5.0402,4.9062,4.9597,628539,0
2002-12-24,4.8973,5.0222,4.8973,4.9866,246515,0
2002-12-26,5.1028,5.2546,5.0938,5.1565,372626,0
2002-12-27,5.0759,5.1651,5.0314,5.1118,296871,0
2002-12-30,5.1118,5.4066,5.0759,5.4066,570351,0
2002-12-31,5.2994,5.4602,5.2723,5.4602,466737,0
2003-01-02,5.3887,5.4781,5.2994,5.4693,388292,0
2003-01-03,5.4781,5.5317,5.3531,5.5317,389857,0
2003-01-06,5.4424,5.5498,5.3796,5.4513,333125,0
2003-01-07,5.4513,5.523,5.3173,5.3261,600564,0
2003-01-08,5.344,5.344,5.0938,5.1028,390082,0
2003-01-09,5.0134,5.219,4.9509,5.1743,483964,0
2003-01-10,5.0938,5.4157,5.0938,5.2994,589152,0
2003-01-13,5.344,5.3618,5.2816,5.344,311864,0
2003-01-14,5.3887,5.7375,5.3618,5.7375,653831,0
2003-01-15,5.773,5.9158,5.5498,5.8894,800865,0
2003-01-16,5.9785,6.0053,5.746,5.8446,445248,0
2003-01-17,5.8357,5.8446,5.5675,5.5855,239911,0
2003-01-21,5.5855,5.5855,5.228,5.3083,501983,0
2003-01-22,5.3976,5.3976,5.1831,5.344,248194,0
2003-01-23,5.3352,5.3887,5.1206,5.1206,545512,0
2003-01-24,5.1118,5.1206,4.8615,4.9062,504556,0
2003-01-27,4.8168,4.8973,4.6025,4.6292,281203,0
2003-01-28,4.7006,4.8883,4.6471,4.8883,603139,0
2003-01-29,4.7096,4.8346,4.6737,4.8346,209923,0
2003-01-30,4.7992,4.8256,4.4681,4.5219,474121,0
2003-01-31,4.4681,4.4862,3.9675,4.0036,1017503,0
2003-02-03,4.0303,4.1645,3.5657,3.655,954394,0
2003-02-04,3.5657,3.6907,3.53,3.6461,963681,0
2003-02-05,3.6372,3.7802,3.5926,3.6284,1145068,0
2003-02-06,3.6641,3.6819,3.5479,3.6461,361327,0
2003-02-07,3.7178,3.7891,3.5835,3.6284,410448,0
2003-02-10,3.6192,3.655,3.369,3.4674,372626,0
2003-02-11,3.4944,3.503,3.3424,3.3958,314551,0
2003-02-12,3.4226,3.4226,2.9223,2.9223,856254,0
2003-02-13,2.976,3.0653,2.7613,2.8866,766178,0
2003-02-14,2.8954,2.8954,2.5917,2.7434,939623,0
2003-02-18,2.8774,2.9404,2.7525,2.7883,502764,0
2003-02-19,2.8063,2.8148,2.6186,2.6722,594861,0
2003-02-20,2.7613,2.7613,2.4932,2.5022,676209,0
2003-02-21,2.529,2.7256,2.5112,2.681,758679,0
2003-02-24,2.7525,2.7792,2.5381,2.547,340510,0
2003-02-25,2.4575,2.6274,2.4575,2.5917,442113,0
2003-02-26,2.6274,2.6362,2.5381,2.5647,218877,0
2003-02-27,2.6094,2.6362,2.529,2.5827,338047,0
2003-02-28,2.5917,2.6722,2.5022,2.6722,270685,0
2003-03-03,2.7613,2.7613,2.4219,2.4753,376654,0
2003-03-04,2.5022,2.5112,2.3682,2.4666,229508,0
2003-03-05,2.4575,2.5112,2.3502,2.5112,229730,0
2003-03-06,2.6005,2.6005,2.4219,2.4575,288589,0
2003-03-07,2.4666,2.5022,2.377,2.395,183961,0
2003-03-10,2.395,2.4488,2.2343,2.2609,210148,0
2003-03-11,2.3057,2.3594,2.1895,2.1895,295417,0
2003-03-12,2.2788,2.2788,1.8767,2.2428,650809,0
2003-03-13,2.5022,2.5022,2.1805,2.3326,990311,0
2003-03-14,2.3326,2.5022,2.3326,2.4394,340847,0
2003-03-17,2.4666,2.7434,2.4394,2.6005,776247,0
2003-03-18,2.681,2.8148,2.6453,2.8148,618693,0
2003-03-19,2.9044,2.9044,2.7883,2.824,359535,0
2003-03-20,2.8418,2.8507,2.7078,2.8148,541033,0
2003-03-21,2.8774,2.976,2.7256,2.976,975540,0
2003-03-24,2.8507,2.8507,2.6362,2.6631,387847,0
2003-03-25,2.6362,2.824,2.6094,2.7792,292168,0
2003-03-26,2.7792,2.8418,2.6453,2.681,491465,0
2003-03-27,2.7704,2.7704,2.6005,2.681,301568,0
2003-03-28,2.681,2.7704,2.6186,2.7434,386725,0
2003-03-31,2.681,2.6901,2.5827,2.5917,242152,0
2003-04-01,2.6274,2.7167,2.5738,2.7078,231186,0
2003-04-02,2.797,2.9044,2.7704,2.8774,196384,0
2003-04-03,2.9669,2.9669,2.8148,2.8418,174115,0
2003-04-04,2.9044,2.949,2.7883,2.7883,172996,0
2003-04-07,2.8774,2.976,2.7792,2.7883,221786,0
2003-04-08,2.797,2.9044,2.7613,2.8148,173444,0
2003-04-09,2.7883,2.9939,2.681,2.681,199518,0
2003-04-10,2.7704,2.8954,2.681,2.8331,154643,0
2003-04-11,2.8954,2.9312,2.7346,2.824,122867,0
2003-04-14,2.8774,2.9939,2.8331,2.9312,149946,0
2003-04-15,2.9312,3.1011,2.8866,3.083,188102,0
2003-04-16,3.0921,3.1097,2.9044,2.9223,188328,0
2003-04-17,2.9133,3.1725,2.9133,3.0742,204552,0
2003-04-21,3.1636,3.3245,3.1547,3.3065,337379,0
2003-04-22,3.2618,3.3511,3.1725,3.2438,301794,0
2003-04-23,3.2438,3.5657,3.2259,3.5479,609407,0
2003-04-24,3.5479,3.6015,3.4405,3.4405,270460,0
2003-04-25,3.4496,3.5657,3.3511,3.369,206341,0
2003-04-28,3.4586,3.7266,3.3781,3.7087,421413,0
2003-04-29,3.6641,3.8069,3.5747,3.5747,453193,0
2003-04-30,3.5926,3.8426,3.5835,3.7087,377884,0
2003-05-01,3.6641,3.9142,3.6372,3.8426,272588,0
2003-05-02,3.8519,4.0127,3.8426,4.0036,275273,0
2003-05-05,4.0127,4.2985,3.95,4.2717,428465,0
2003-05-06,4.2894,4.3433,4.1556,4.2003,802544,0
2003-05-07,4.1914,4.2717,4.075,4.1108,221336,0
2003-05-08,4.1556,4.2003,4.0036,4.1108,249315,0
2003-05-09,4.1914,4.334,4.0842,4.3254,253788,0
2003-05-12,4.334,4.3787,4.2451,4.2894,297879,0
2003-05-13,4.2894,4.2894,4.1735,4.218,207463,0
2003-05-14,4.2451,4.2536,4.1287,4.2451,394783,0
2003-05-15,4.334,4.7809,4.2894,4.7809,487547,0
2003-05-16,4.8704,5.2546,4.7809,5.2546,881322,0
2003-05-19,5.2546,5.2546,5.0491,5.228,419957,0
2003-05-20,5.228,5.3173,5.0044,5.228,461361,0
2003-05-21,5.228,5.3261,5.0491,5.1921,555469,0
2003-05-22,5.058,5.1296,4.9239,4.9239,199182,0
2003-05-23,5.0044,5.4513,5.0044,5.4513,402953,0
2003-05-27,5.3531,5.523,5.2723,5.3173,372850,0
2003-05-28,5.3976,5.5407,5.3173,5.496,636819,0
2003-05-29,5.5407,5.6837,5.5052,5.6122,509480,0
2003-05-30,5.6301,5.9875,5.6301,5.8802,438311,0
2003-06-02,6.0323,6.5146,5.9785,6.2555,1154691,0
2003-06-03,6.2555,6.2555,5.9518,5.9518,572031,0
2003-06-04,6.0233,6.327,5.9429,6.1751,547526,0
2003-06-05,6.2555,6.5595,6.1215,6.4342,554687,0
2003-06-06,6.5684,6.7384,6.3184,6.3362,414363,0
2003-06-09,6.1664,6.3006,5.9965,6.0856,524809,0
2003-06-10,6.1036,6.3898,6.1036,6.3091,509817,0
2003-06-11,6.3985,6.5146,6.3091,6.5058,415039,0
2003-06-12,6.5146,6.5505,6.3717,6.4879,298659,0
2003-06-13,6.4879,6.5595,6.3006,6.3628,373188,0
2003-06-16,5.8534,6.5238,5.8446,6.1929,865318,0
2003-06-17,6.1664,6.2555,6.1395,6.2199,646220,0
2003-06-18,6.1305,6.2555,6.1127,6.1664,461924,0
2003-06-19,6.1574,6.1664,5.9607,5.9695,363785,0
2003-06-20,5.9875,6.0771,5.8802,5.907,587811,0
2003-06-23,5.907,5.907,5.4336,5.6301,612761,0
2003-06-24,5.773,5.773,5.4781,5.6837,528613,0
2003-06-25,5.5942,5.7196,5.5855,5.7016,318690,0
2003-06-26,5.6122,5.9251,5.4066,5.9158,728465,0
2003-06-27,6.0502,6.1574,5.7196,5.746,647564,0
2003-06-30,5.791,6.1127,5.7641,5.8981,1586848,0
2003-07-01,5.8981,5.9695,5.7016,5.9158,320258,0
2003-07-02,5.8268,6.1574,5.8268,6.1215,756443,0
2003-07-03,6.0323,6.0678,5.8534,5.8534,216526,0
2003-07-07,5.8894,6.0678,5.8534,6.0233,306717,0
2003-07-08,6.0771,6.0856,5.9518,5.9607,199630,0
2003-07-09,6.0053,6.1574,5.9429,6.0323,473445,0
2003-07-10,5.9875,6.0053,5.6301,5.6301,377102,0
2003-07-11,5.7196,6.0323,5.7104,5.9518,364905,0
2003-07-14,5.9607,6.1305,5.9607,6.1215,1032276,0
2003-07-15,6.1751,6.5146,6.1751,6.3091,990537,0
2003-07-16,6.3362,6.4342,6.1395,6.3539,953275,0
2003-07-17,6.3362,6.3362,6.1664,6.2736,484865,0
2003-07-18,6.3628,6.7204,6.3628,6.7204,644205,0
2003-07-21,6.8365,6.9795,6.5146,6.5238,609295,0
2003-07-22,6.47,6.8813,6.3898,6.8813,645212,0
2003-07-23,6.8813,6.8813,6.5774,6.6667,939399,0
2003-07-24,6.9706,7.0599,6.7918,6.9169,614103,0
2003-07-25,6.9169,7.0152,6.6131,6.8813,406978,0
2003-07-28,6.7918,7.3547,6.7291,7.2742,865768,0
2003-07-29,7.2475,7.3189,6.8813,6.9437,523581,0
2003-07-30,6.926,7.0152,6.7471,6.7471,280870,0
2003-07-31,6.7918,6.9883,6.7471,6.7471,553233,0
2003-08-01,6.7024,6.8365,6.461,6.7114,557821,0
2003-08-04,6.6219,6.8276,6.5058,6.7918,358079,0
2003-08-05,6.8813,6.926,6.3898,6.4523,331335,0
2003-08-06,6.4434,6.4434,6.0233,6.0502,583108,0
2003-08-07,6.041,6.3717,5.9158,6.3184,765729,0
2003-08-08,6.3184,6.5058,6.2912,6.3898,524695,0
2003-08-11,6.479,6.6487,6.4434,6.5505,325182,0
2003-08-12,6.5954,6.6131,6.47,6.5684,193921,0
2003-08-13,6.5684,6.6131,6.461,6.5861,141553,0
2003-08-14,6.5861,6.7651,6.5238,6.7384,218653,0
2003-08-15,6.7471,6.8365,6.3539,6.5416,296759,0
2003-08-18,6.5416,6.7918,6.5416,6.7561,617014,0
2003-08-19,6.8185,7.0331,6.8185,7.0331,243047,0
2003-08-20,7.0599,7.0957,6.9706,7.0241,179266,0
2003-08-21,7.0599,7.2742,7.0599,7.2028,279080,0
2003-08-22,7.2922,7.3189,6.8006,6.8097,310522,0
2003-08-25,6.7918,6.8185,6.5774,6.8097,311864,0
2003-08-26,6.8185,6.926,6.5058,6.7918,403287,0
2003-08-27,6.631,6.8276,6.5774,6.7024,310969,0
2003-08-28,6.479,6.6487,6.3539,6.631,482622,0
2003-08-29,6.631,6.7291,6.5505,6.6577,206902,0
2003-09-02,6.6577,6.6577,6.3539,6.5954,687177,0
2003-09-03,6.6577,6.7471,6.5238,6.5238,476919,0
2003-09-04,6.5954,6.7384,6.5684,6.6935,331335,0
2003-09-05,6.6131,6.6847,6.3449,6.4342,433388,0
2003-09-08,6.3898,6.5684,6.3898,6.5238,452970,0
2003-09-09,6.5684,6.6131,6.2465,6.2555,767072,0
2003-09-10,6.2555,6.2555,5.8534,5.9785,1131196,0
2003-09-11,6.211,6.2555,6.0053,6.0771,731371,0
2003-09-12,6.0771,6.0949,5.8802,5.8981,849319,0
2003-09-15,6.0233,6.0949,5.8714,5.9518,463711,0
2003-09-16,5.9875,6.1929,5.8802,6.1215,661437,0
2003-09-17,6.1215,6.2826,6.0502,6.2199,829623,0
2003-09-18,6.2199,6.3184,6.2199,6.2645,711011,0
2003-09-19,6.2555,6.3539,6.2378,6.3539,447600,0
2003-09-22,6.3539,6.3539,6.1395,6.2555,579864,0
2003-09-23,6.2555,6.3898,6.2555,6.3717,486765,0
2003-09-24,6.3628,6.3898,6.0144,6.0771,581878,0
2003-09-25,6.0771,6.1841,5.809,5.8268,730593,0
2003-09-26,5.9429,5.9607,5.6657,5.6749,2164367,0
2003-09-29,5.3173,6.1215,5.3173,6.1127,530628,0
2003-09-30,5.9875,6.0053,5.746,5.8534,684491,0
2003-10-01,6.0771,6.1751,5.8534,6.1664,365689,0
2003-10-02,6.1841,6.2287,6.0771,6.1664,412242,0
2003-10-03,6.3006,6.4256,6.2555,6.3449,542040,0
2003-10-06,6.3985,6.3985,6.3006,6.3449,331111,0
2003-10-07,6.3898,6.5595,6.2555,6.5595,367927,0
2003-10-08,6.6131,6.6935,6.3717,6.47,561735,0
2003-10-09,6.6577,6.6847,6.461,6.6847,612875,0
2003-10-10,6.7024,6.7024,6.4523,6.5505,352929,0
2003-10-13,6.6131,6.899,6.604,6.7471,229730,0
2003-10-14,6.6577,6.926,6.6577,6.908,281764,0
2003-10-15,6.926,6.9706,6.7204,6.7918,339279,0
2003-10-16,6.7471,6.9883,6.7204,6.9526,282100,0
2003-10-17,6.9973,7.0063,6.6847,6.6935,234318,0
2003-10-20,6.6577,6.8634,6.6577,6.7918,256923,0
2003-10-21,6.7561,6.8813,6.7291,6.7651,307613,0
2003-10-22,6.7651,6.7651,6.3808,6.4076,606048,0
2003-10-23,6.4076,6.4162,6.1751,6.2912,420967,0
2003-10-24,6.1215,6.202,6.0144,6.0771,308508,0
2003-10-27,6.1036,6.5238,6.1036,6.5238,323839,0
2003-10-28,6.5238,6.6487,6.4523,6.631,781731,0
2003-10-29,6.631,7.1311,6.5416,7.1311,654054,0
2003-10-30,7.1492,7.1939,6.8634,6.908,857038,0
2003-10-31,6.908,7.0419,6.8276,6.8365,203880,0
2003-11-03,6.8365,6.89,6.8365,6.8634,502773,0
2003-11-04,6.7828,6.926,6.6756,6.899,256192,0
2003-11-05,6.926,6.9614,6.604,6.7738,255129,0
2003-11-06,6.7738,7.0063,6.6756,7.0063,292730,0
2003-11-07,7.1492,7.2566,7.0867,7.1044,423653,0
2003-11-10,7.1939,7.1939,6.9347,6.9526,311750,0
2003-11-11,6.9526,6.9526,6.8544,6.9437,164492,0
2003-11-12,6.8813,7.1311,6.8813,7.0957,200414,0
2003-11-13,7.0063,7.1939,6.9706,7.185,190117,0
2003-11-14,7.185,7.4172,7.1311,7.1311,503439,0
2003-11-17,6.9706,7.1044,6.8722,7.0419,450396,0
2003-11-18,7.1044,7.2475,6.8722,6.8813,299106,0
2003-11-19,6.8276,6.9526,6.7204,6.8006,278964,0
2003-11-20,6.7561,6.9526,6.5774,6.7828,245397,0
2003-11-21,6.7828,6.8185,6.6577,6.8185,284334,0
2003-11-24,6.89,7.1405,6.89,7.1226,303360,0
2003-11-25,7.0599,7.2833,7.0152,7.2208,408548,0
2003-11-26,7.3101,7.4172,7.1672,7.3726,212720,0
2003-11-28,7.2742,7.3904,7.1939,7.3281,128013,0
2003-12-01,7.757,8.4184,7.4172,8.4184,685496,0
2003-12-02,8.3557,8.4184,8.2484,8.311,615785,0
2003-12-03,8.311,8.3648,7.9178,7.9178,733502,0
2003-12-04,7.9178,8.07,7.9089,7.9538,482960,0
2003-12-05,7.8643,7.9444,7.7211,7.8195,245397,0
2003-12-08,7.8643,8.3468,7.8195,8.3468,968606,0
2003-12-09,8.3825,8.4003,8.0249,8.0428,483855,0
2003-12-10,7.9089,8.07,7.9,8.0428,666699,0
2003-12-11,8.4092,9.588,8.4092,9.571,1717213,0
2003-12-12,9.607,9.875,8.9812,9.652,1043465,0
2003-12-15,9.785,10.135,9.4737,9.516,763156,0
2003-12-16,9.516,9.516,9.1876,9.3288,628092,0
2003-12-17,9.3288,9.671,9.2505,9.607,795831,0
2003-12-18,9.607,10.41,9.607,10.41,833431,0
2003-12-19,10.573,11.26,10.222,11.224,1557309,0
2003-12-22,11.136,11.912,10.949,11.85,1335859,0
2003-12-23,11.85,11.912,11.206,11.572,972855,0
2003-12-24,11.483,11.778,11.26,11.626,269007,0
2003-12-26,11.626,11.877,11.626,11.68,174675,0
2003-12-29,11.769,12.422,11.769,12.422,735740,0
2003-12-30,12.511,12.511,11.742,11.993,883449,0
2003-12-31,11.929,12.065,11.769,11.815,793370,0
2004-01-02,11.797,12.271,11.797,12.109,766961,0
2004-01-05,12.287,12.457,12.019,12.404,696800,0
2004-01-06,12.2,12.387,11.921,12.09,712691,0
2004-01-07,12.065,12.065,11.278,11.413,994676,0
2004-01-08,11.413,11.769,11.413,11.645,825482,0
2004-01-09,11.439,11.617,11.162,11.162,763490,0
2004-01-12,11.072,11.206,10.796,11.136,838464,0
2004-01-13,11.144,11.53,10.616,10.831,896652,0
2004-01-14,10.697,10.771,10.41,10.634,844618,0
2004-01-15,10.705,10.723,10.286,10.455,677556,0
2004-01-16,10.455,10.697,10.351,10.52,639284,0
2004-01-20,10.232,11.136,10.232,10.866,761588,0
2004-01-21,10.678,10.678,9.849,10.061,1952203,0
2004-01-22,10.061,10.061,8.9544,8.9903,1857087,0
2004-01-23,9.0084,9.3192,8.6327,8.9367,1201915,0
2004-01-26,8.9367,9.169,8.6147,8.883,857488,0
2004-01-27,8.8385,9.0349,8.5793,9.0084,835891,0
2004-01-28,8.7578,8.9367,8.3557,8.454,1062038,0
2004-01-29,8.0964,8.3648,8.007,8.32,830520,0
2004-01-30,8.32,8.4987,8.1501,8.4003,692437,0
2004-02-02,8.3557,8.454,8.0428,8.1772,617462,0
2004-02-03,8.1057,8.2217,8.0607,8.1324,460356,0
2004-02-04,8.07,8.07,7.7211,7.7928,654166,0
2004-02-05,7.8018,8.07,7.7928,7.8285,499743,0
2004-02-06,8.311,8.5522,8.1057,8.4897,686395,0
2004-02-09,8.9275,8.9275,8.4003,8.6594,761030,0
2004-02-10,8.6237,9.0888,8.5253,9.0888,836561,0
2004-02-11,9.0706,9.901,9.0706,9.785,1214222,0
2004-02-12,9.831,10.09,9.516,9.526,727459,0
2004-02-13,9.526,9.652,9.2321,9.4292,541707,0
2004-02-17,9.831,11.841,9.749,11.251,1994946,0
2004-02-18,11.26,11.331,11.027,11.189,853124,0
2004-02-19,11.128,11.377,11.036,11.27,755658,0
2004-02-20,11.27,11.278,10.742,10.939,667594,0
2004-02-23,11.305,11.305,10.625,10.705,703514,0
2004-02-24,10.723,11.233,10.634,10.752,637380,0
2004-02-25,10.742,10.949,10.678,10.831,320928,0
2004-02-26,10.857,11.09,10.752,11.045,316226,0
2004-02-27,11.036,11.474,10.939,11.349,557263,0
2004-03-01,11.349,11.903,11.349,11.815,640738,0
2004-03-02,11.859,12.065,11.563,11.662,494484,0
2004-03-03,11.662,11.662,11.162,11.447,495826,0
2004-03-04,11.395,11.608,11.197,11.591,575837,0
2004-03-05,11.413,11.805,11.395,11.403,512727,0
2004-03-08,11.617,11.797,10.812,11.062,558717,0
2004-03-09,11.062,11.206,10.511,10.67,790573,0
2004-03-10,10.812,11.09,10.071,10.109,624175,0
2004-03-11,10.144,10.52,9.831,9.92,747379,0
2004-03-12,10.08,10.25,9.705,10.25,523018,0
2004-03-15,10.009,10.017,9.1239,9.205,1029028,0
2004-03-16,9.1146,9.607,8.4092,8.9812,1555070,0
2004-03-17,9.3823,10.473,9.3823,10.268,1160066,0
2004-03-18,10.027,10.322,9.839,10.286,764053,0
2004-03-19,10.286,10.78,10.071,10.393,628653,0
2004-03-22,10.303,10.313,9.446,9.689,709780,0
2004-03-23,9.697,10.16,9.697,9.839,590049,0
2004-03-24,9.831,9.867,9.3025,9.3478,561067,0
2004-03-25,9.3478,9.849,9.205,9.831,414814,0
2004-03-26,9.831,10.135,9.758,9.956,390306,0
2004-03-29,10.16,10.563,10.16,10.563,669610,0
2004-03-30,10.545,10.902,10.322,10.848,556363,0
2004-03-31,10.848,11.189,10.771,10.812,596651,0
2004-04-01,10.902,11.027,10.78,10.875,362668,0
2004-04-02,11.189,11.439,10.949,11.297,568225,0
2004-04-05,11.297,11.537,11.171,11.492,560617,0
2004-04-06,11.492,11.492,10.831,11.216,511384,0
2004-04-07,11.128,11.197,10.643,11.036,414923,0
2004-04-08,11.045,11.128,10.688,10.78,512390,0
2004-04-12,10.958,11.572,10.848,11.305,453642,0
2004-04-13,11.26,11.26,10.17,10.241,743687,0
2004-04-14,10.313,10.52,9.831,10.118,575837,0
2004-04-15,10.118,10.25,9.68,9.99,461809,0
2004-04-16,9.893,10.427,9.831,10.259,505787,0
2004-04-19,10.232,10.446,10.045,10.351,459797,0
2004-04-20,10.368,10.625,9.705,9.723,446478,0
2004-04-21,9.849,9.963,9.0531,9.534,988748,0
2004-04-22,9.4371,10.705,9.4371,10.563,770317,0
2004-04-23,10.501,10.537,9.911,10.144,392992,0
2004-04-26,10.099,10.41,9.956,10.322,540586,0
2004-04-27,10.322,10.511,10.135,10.322,764722,0
2004-04-28,10.322,10.322,9.849,9.884,715041,0
2004-04-29,9.884,10.17,9.169,9.446,606161,0
2004-04-30,9.561,9.661,9.1146,9.1324,606945,0
2004-05-03,9.3114,9.642,9.1507,9.561,693664,0
2004-05-04,9.4737,10.017,9.3823,9.981,1058346,0
2004-05-05,10.099,10.187,9.785,9.92,743464,0
2004-05-06,9.776,9.785,9.1593,9.4005,514290,0
2004-05-07,9.2321,9.616,8.5614,8.57,892177,0
2004-05-10,8.57,8.8562,8.195,8.6685,899002,0
2004-05-11,8.7578,9.1324,8.7044,9.0263,664908,0
2004-05-12,8.9635,9.0263,8.6685,8.9455,631676,0
2004-05-13,8.9455,9.1239,8.6773,8.9367,596872,0
2004-05-14,8.9544,9.1146,8.7578,8.7578,546181,0
2004-05-17,8.7667,8.7667,8.454,8.5793,471883,0
2004-05-18,8.8025,9.2841,8.6685,9.2505,396125,0
2004-05-19,9.2224,9.776,9.0167,9.0628,843948,0
2004-05-20,9.1507,9.455,9.0794,9.3823,824923,0
2004-05-21,9.4371,9.785,9.3823,9.561,606048,0
2004-05-24,9.625,10.009,9.625,9.875,470536,0
2004-05-25,9.884,10.455,9.831,10.427,820224,0
2004-05-26,10.368,10.455,10.118,10.402,448269,0
2004-05-27,10.402,10.831,10.402,10.67,718955,0
2004-05-28,10.643,10.789,10.099,10.733,731935,0
2004-06-01,10.678,10.984,10.625,10.714,1140818,0
2004-06-02,10.803,11.287,10.573,11.287,1051746,0
2004-06-03,11.287,11.439,11,11.128,1364393,0
2004-06-04,11.349,11.546,11.099,11.53,786541,0
2004-06-07,11.599,12.466,11.53,12.387,1025340,0
2004-06-08,12.396,12.539,12.154,12.503,857599,0
2004-06-09,12.503,12.511,12.109,12.181,1310791,0
2004-06-10,12.154,12.422,12.09,12.387,633239,0
2004-06-14,12.333,12.341,11.993,12.075,802544,0
2004-06-15,12.252,13.413,12.252,13.172,1139590,0
2004-06-16,13.353,13.353,12.816,13.199,484412,0
2004-06-17,13.019,13.138,12.654,12.932,643647,0
2004-06-18,12.932,13.592,12.868,13.495,1091920,0
2004-06-21,13.628,13.718,13.019,13.199,603924,0
2004-06-22,13.353,13.504,13.056,13.413,619700,0
2004-06-23,13.806,14.11,13.558,14.076,636594,0
2004-06-24,13.959,14.272,13.959,13.978,607615,0
2004-06-25,13.878,14.245,13.691,13.959,1123249,0
2004-06-28,14.334,16.086,14.226,15.585,3119653,0
2004-06-29,15.908,16.444,15.862,16.264,2053134,0
2004-06-30,16.299,16.353,15.819,16.131,1303630,0
2004-07-01,16.14,16.353,15.862,15.908,1218027,0
2004-07-02,16.023,16.023,15.513,15.629,1247456,0
2004-07-06,15.629,16.238,15.551,15.603,898780,0
2004-07-07,15.647,16.086,15.638,15.843,1185911,0
2004-07-08,15.889,16.04,15.693,15.775,1060584,0
2004-07-09,15.88,16.032,15.594,15.908,585457,0
2004-07-12,15.819,15.826,14.87,15.585,1024443,0
2004-07-13,15.594,16.345,15.594,16.345,1145184,0
2004-07-14,15.952,16.711,15.775,16.203,1398635,0
2004-07-15,16.156,16.318,15.834,16.131,972970,0
2004-07-16,16.131,16.345,15.862,15.862,741785,0
2004-07-19,15.908,16.496,15.809,16.427,1600616,0
2004-07-20,16.427,17.204,15.908,17.114,2314982,0
2004-07-21,17.068,17.068,15.809,16.023,1884839,0
2004-07-22,16.086,16.409,15.996,16.032,1742949,0
2004-07-23,15.693,16.353,15.638,16.29,7207123,0
2004-07-26,16.222,16.308,15.577,15.908,2707971,0
2004-07-27,16.086,16.756,15.952,16.437,1794314,0
2004-07-28,16.561,16.935,16.299,16.8,1438583,0
2004-07-29,16.97,17.596,16.738,17.596,1892225,0
2004-07-30,17.451,18.106,17.451,17.918,2209460,0
2004-08-02,17.648,18.042,17.292,17.543,2218523,0
2004-08-03,17.749,17.749,16.756,16.916,1556527,0
2004-08-04,16.694,17.051,16.4,16.756,1172711,0
2004-08-05,16.747,16.98,16.068,16.094,1372000,0
2004-08-06,16.104,16.112,14.771,14.854,1619190,0
2004-08-09,14.896,15.684,14.854,15.236,1477748,0
2004-08-10,15.506,16.032,15.371,16.023,969499,0
2004-08-11,15.728,15.962,15.184,15.834,1097624,0
2004-08-12,15.603,15.908,14.968,15.066,991094,0
2004-08-13,15.148,15.513,15.058,15.129,1072223,0
2004-08-16,15.148,15.657,15.139,15.594,684938,0
2004-08-17,15.657,15.952,15.513,15.693,613209,0
2004-08-18,15.693,16.104,15.542,16.086,621155,0
2004-08-19,16.086,16.648,16.04,16.451,769870,0
2004-08-20,16.451,16.685,16.318,16.596,838687,0
2004-08-23,16.596,16.773,15.996,16.04,631224,0
2004-08-24,16.353,16.667,16.04,16.086,637716,0
2004-08-25,16.094,16.409,15.746,16.282,547414,0
2004-08-26,16.203,16.264,16.04,16.049,348343,0
2004-08-27,16.147,16.819,16.122,16.756,684938,0
2004-08-30,16.532,16.865,16.299,16.514,777705,0
2004-08-31,16.505,16.916,16.29,16.809,1151225,0
2004-09-01,16.819,17.222,16.184,16.578,1005977,0
2004-09-02,16.702,17.024,16.587,17.016,661552,0
2004-09-03,16.98,17.204,16.882,17.139,815636,0
2004-09-07,17.148,17.516,17.077,17.338,1107024,0
2004-09-08,17.338,17.786,17.292,17.428,974086,0
2004-09-09,17.693,18.318,17.623,18.151,1390017,0
2004-09-10,18.142,18.142,17.615,17.768,853124,0
2004-09-13,17.768,18.087,17.338,17.419,1085988,0
2004-09-14,17.451,17.46,17.016,17.175,666359,0
2004-09-15,16.952,17.606,16.952,17.469,788782,0
2004-09-16,17.516,17.801,17.4,17.469,640180,0
2004-09-17,17.74,17.74,17.328,17.552,1188822,0
2004-09-20,17.39,17.703,17.13,17.185,684268,0
2004-09-21,17.248,17.722,17.096,17.685,736413,0
2004-09-22,17.507,17.666,17.338,17.57,757672,0
2004-09-23,17.525,17.57,17.158,17.213,534435,0
2004-09-24,17.114,17.469,17.043,17.051,567781,0
2004-09-27,17.061,17.106,15.674,15.765,2006920,0
2004-09-28,15.765,16.23,15.62,15.862,1848473,0
2004-09-29,15.862,15.862,15.317,15.765,1371441,0
2004-09-30,15.782,16.419,15.738,16.308,720073,0
2004-10-01,16.299,16.299,15.425,15.594,1320754,0
2004-10-04,15.755,16.147,15.728,15.944,1174950,0
2004-10-05,15.889,16.032,15.657,15.843,580758,0
2004-10-06,15.852,16.282,15.826,16.273,618021,0
2004-10-07,16.308,16.514,15.852,15.88,859168,0
2004-10-08,15.843,16.094,15.703,16.023,1324334,0
2004-10-11,16.04,16.175,15.102,15.193,2293049,0
2004-10-12,15.148,15.22,14.808,15.184,966477,0
2004-10-13,15.184,15.184,13.78,13.843,2306926,0
2004-10-14,13.905,14.146,13.701,13.816,1352421,0
2004-10-15,13.869,14.44,13.853,14.353,1434891,0
2004-10-18,14.315,14.399,13.959,13.996,870691,0
2004-10-19,14.119,14.164,12.708,13.056,1964959,0
2004-10-20,13.27,14.584,13.182,14.549,1921539,0
2004-10-21,15.076,15.317,14.039,14.888,1689688,0
2004-10-22,15.024,15.433,14.762,14.762,990424,0
2004-10-25,15.006,15.62,14.978,15.468,1234704,0
2004-10-26,15.629,15.809,15.157,15.79,683483,0
2004-10-27,15.728,15.862,15.335,15.684,825037,0
2004-10-28,15.551,15.56,14.522,14.72,1621650,0
2004-10-29,14.781,15.353,14.567,15.024,800643,0
2004-11-01,15.084,15.148,14.584,14.72,949131,0
2004-11-02,14.88,15.076,14.602,14.691,772668,0
2004-11-03,15.236,15.56,15.12,15.291,773117,0
2004-11-04,15.399,15.978,15.344,15.962,800979,0
2004-11-05,15.978,16.222,15.523,15.711,490567,0
2004-11-08,15.711,15.996,15.468,15.468,808475,0
2004-11-09,15.638,16.39,15.551,16.327,962674,0
2004-11-10,17.364,17.525,16.916,17.451,1579912,0
2004-11-11,17.419,17.9,17.061,17.89,1024666,0
2004-11-12,17.89,18.998,17.881,18.998,1694609,0
2004-11-15,18.998,19.125,18.525,18.589,1036976,0
2004-11-16,18.579,18.686,18.411,18.534,801873,0
2004-11-17,18.651,19.314,18.651,18.902,1263236,0
2004-11-18,18.944,19.008,18.355,18.488,984716,0
2004-11-19,18.579,18.704,18.293,18.373,919928,0
2004-11-22,18.223,18.704,18.133,18.686,1205496,0
2004-11-23,18.767,18.767,17.872,18.115,960883,0
2004-11-24,18.142,18.597,18.133,18.57,453416,0
2004-11-26,18.73,20.983,18.722,20.491,1837953,0
2004-11-29,20.706,20.733,19.706,19.938,1428402,0
2004-11-30,19.948,20.062,19.508,19.659,994342,0
2004-12-01,19.668,19.668,19.106,19.448,1084421,0
2004-12-02,19.392,19.402,17.946,18.185,1500240,0
2004-12-03,18.589,19.337,18.31,19.259,1561000,0
2004-12-06,19.259,19.677,18.74,19.499,1815799,0
2004-12-07,19.508,19.508,18.534,18.643,1601174,0
2004-12-08,18.626,18.838,18.373,18.712,1189607,0
2004-12-09,18.811,18.857,18.337,18.589,861182,0
2004-12-10,18.57,19.017,18.497,18.73,663119,0
2004-12-13,18.767,19.606,18.767,19.456,713699,0
2004-12-14,19.464,19.482,18.804,18.927,806015,0
2004-12-15,18.989,19.891,18.989,19.891,1188153,0
2004-12-16,19.873,20.187,19.741,19.974,1325228,0
2004-12-17,19.974,20.027,19.464,19.741,725671,0
2004-12-20,19.786,20.331,19.732,19.984,851894,0
2004-12-21,20.018,20.366,19.838,20.348,1392369,0
2004-12-22,20.393,20.393,19.847,19.929,659985,0
2004-12-23,19.91,20.126,19.856,19.974,408656,0
2004-12-27,19.974,20.009,19.456,19.499,628877,0
2004-12-28,19.571,20.126,19.571,20.126,840478,0
2004-12-29,20.126,20.154,19.677,19.786,538909,0
2004-12-30,19.786,19.795,18.668,19.125,1016495,0
2004-12-31,19.125,19.589,19.035,19.365,512835,0
2005-01-03,19.402,19.58,18.16,18.267,1094492,0
2005-01-04,18.267,18.785,17.543,17.703,1031824,0
2005-01-05,17.703,18.142,17.158,17.204,954730,0
2005-01-06,17.204,17.666,17.068,17.292,705976,0
2005-01-07,17.274,17.516,16.532,16.908,1169574,0
2005-01-10,17.024,17.46,16.908,17.114,862747,0
2005-01-11,16.98,17.024,15.996,16.112,1331160,0
2005-01-12,16.112,16.469,15.459,16.299,1330372,0
2005-01-13,16.308,16.935,16.222,16.64,1277669,0
2005-01-14,16.764,17.114,16.73,16.908,591725,0
2005-01-18,17.872,18.944,17.355,18.811,2403494,0
2005-01-19,18.767,19.194,18.589,18.857,1610684,0
2005-01-20,18.767,19.008,18.589,18.757,1791179,0
2005-01-21,18.804,19.938,18.776,19.438,1525977,0
2005-01-24,19.535,19.732,19.045,19.149,1326908,0
2005-01-25,19.392,19.873,19.213,19.527,826265,0
2005-01-26,19.615,19.758,19.045,19.659,981584,0
2005-01-27,19.668,20.099,19.659,20.018,691989,0
2005-01-28,20.018,20.162,19.134,19.873,964014,0
2005-01-31,19.571,21.759,19.081,21.449,3516335,0
2005-02-01,21.393,21.431,20.508,20.626,1928255,0
2005-02-02,20.635,21.09,20.375,21.019,2188981,0
2005-02-03,20.956,21.002,20.213,20.687,1799683,0
2005-02-04,20.733,21.253,20.393,20.67,1167784,0
2005-02-07,20.67,21.358,20.644,20.911,885911,0
2005-02-08,20.883,21.34,20.867,21.305,1094043,0
2005-02-09,21.403,21.627,20.107,20.162,1246114,0
2005-02-10,20.154,20.796,20.052,20.42,1302624,0
2005-02-11,20.526,21.002,20.323,20.678,2061641,0
2005-02-14,20.867,20.911,20.259,20.42,1349510,0
2005-02-15,20.474,20.573,20.009,20.206,1085316,0
2005-02-16,20.206,21.134,20.162,21.046,2750494,0
2005-02-17,21.271,21.305,20.25,20.314,1555966,0
2005-02-18,20.466,21.019,20.375,20.92,1395725,0
2005-02-22,20.841,21.144,19.91,19.984,1097066,0
2005-02-23,20.027,20.554,20.009,20.08,1011014,0
2005-02-24,20.08,20.841,20.08,20.833,956182,0
2005-02-25,20.956,23.369,20.759,22.753,3580790,0
2005-02-28,22.779,23.156,21.759,21.994,1625230,0
2005-03-01,22.146,22.771,21.636,21.851,1349847,0
2005-03-02,21.86,22.691,21.582,22.324,1891219,0
2005-03-03,22.564,22.708,21.903,22.242,1118438,0
2005-03-04,22.555,23.548,22.555,23.28,2010952,0
2005-03-07,23.28,23.441,22.342,22.394,1189495,0
2005-03-08,22.252,22.296,21.002,21.494,2519311,0
2005-03-09,21.313,21.911,20.652,20.706,1095834,0
2005-03-10,20.714,21.09,20.009,20.331,1596695,0
2005-03-11,20.85,21.724,20.841,20.901,1255738,0
2005-03-14,20.901,20.947,19.75,20.126,1643023,0
2005-03-15,20.259,21.127,20.196,20.535,1936422,0
2005-03-16,20.448,20.564,19.213,19.527,2157762,0
2005-03-17,19.517,20.295,19.168,20.116,1345706,0
2005-03-18,20.295,20.42,19.723,20.187,1966862,0
2005-03-21,20.187,20.687,20.107,20.535,1643918,0
2005-03-22,20.644,22.003,20.6,21.385,2971162,0
2005-03-23,21.385,21.535,20.609,21.286,2953704,0
2005-03-24,21.358,22.234,21.305,21.34,1561562,0
2005-03-28,21.358,21.573,21.188,21.494,1704681,0
2005-03-29,21.134,21.751,19.891,20.027,2238108,0
2005-03-30,20.027,20.893,20.027,20.893,1584501,0
2005-03-31,21.134,21.778,21.09,21.545,1541195,0
2005-04-01,21.636,22.252,21.449,22.189,2306811,0
2005-04-04,22.189,22.198,21.673,22.198,1465215,0
2005-04-05,22.261,22.521,22.039,22.189,1157604,0
2005-04-06,22.189,22.403,21.842,22.376,1463646,0
2005-04-07,22.376,22.895,22.189,22.841,1715310,0
2005-04-08,22.851,22.922,22.43,22.708,2169064,0
2005-04-11,22.708,22.869,22.252,22.555,1434221,0
2005-04-12,22.555,22.86,21.984,22.814,1420791,0
2005-04-13,22.833,22.841,21.535,21.903,1939895,0
2005-04-14,21.806,21.815,19.32,19.644,5120307,0
2005-04-15,19.822,19.948,18.686,18.866,2444560,0
2005-04-18,18.857,20.107,18.429,19.883,2607821,0
2005-04-19,20.179,21.037,20.154,20.796,2213377,0
2005-04-20,21.09,21.118,20.438,20.545,2190661,0
2005-04-21,21.673,21.869,20.545,21.313,3784561,0
2005-04-22,21.895,22.154,21.421,21.724,2616884,0
2005-04-25,22.054,23.029,21.966,22.833,2551426,0
2005-04-26,23.012,23.593,21.956,21.956,2966461,0
2005-04-27,21.966,21.966,20.516,20.759,3386307,0
2005-04-28,21.09,21.09,19.696,19.838,3411264,0
2005-04-29,20.145,20.508,19.328,20.018,3252476,0
2005-05-02,20.062,20.286,19.732,20.241,1141936,0
2005-05-03,20.535,20.93,20.286,20.706,1928592,0
2005-05-04,20.787,21.215,20.554,21.127,1567378,0
2005-05-05,21.072,21.458,20.305,20.591,2231055,0
2005-05-06,20.956,21.323,20.806,20.867,1789164,0
2005-05-09,20.92,21.323,20.661,21.305,1222392,0
2005-05-10,21.064,21.161,19.967,20.196,1900391,0
2005-05-11,20.286,20.535,19.668,20.314,1228211,0
2005-05-12,20.206,20.305,18.455,18.704,3104884,0
2005-05-13,18.651,18.911,17.309,17.445,3897913,0
2005-05-16,17.631,17.863,17.185,17.507,2739751,0
2005-05-17,17.516,17.927,17.166,17.819,2236763,0
2005-05-18,18.125,19.213,18.115,18.972,2442660,0
2005-05-19,20.062,20.089,18.712,18.944,2947886,0
2005-05-20,18.944,19.232,18.722,19.125,1764210,0
2005-05-23,19.159,19.482,19.054,19.277,1541643,0
2005-05-24,19.268,19.365,18.98,19.32,1238617,0
2005-05-25,18.479,18.963,18.364,18.438,1823966,0
2005-05-26,18.497,18.998,18.47,18.819,2024267,0
2005-05-27,19.081,19.213,18.875,18.963,2018783,0
2005-05-31,18.963,19.115,18.488,18.998,1589985,0
2005-06-01,19.081,19.653,18.884,19.419,1845339,0
2005-06-02,19.213,19.687,18.767,19.25,1532578,0
2005-06-03,19.392,19.938,19.232,19.314,1559100,0
2005-06-06,19.392,19.58,19.071,19.149,1523179,0
2005-06-07,19.706,20.07,19.482,19.795,2215167,0
2005-06-08,19.993,20.099,19.448,19.482,1480211,0
2005-06-09,19.438,19.482,19.054,19.176,1871524,0
2005-06-10,19.213,19.786,19.213,19.706,1266592,0
2005-06-13,19.472,20.231,19.32,19.741,1246451,0
2005-06-14,19.677,19.838,19.464,19.687,986062,0
2005-06-15,19.732,20.295,19.732,20.241,2148026,0
2005-06-16,20.286,20.742,20.241,20.6,1969770,0
2005-06-17,20.911,21.215,20.777,20.787,2694878,0
2005-06-20,20.644,20.777,20.466,20.545,2164028,0
2005-06-21,20.375,20.609,20.135,20.34,1514337,0
2005-06-22,20.554,20.644,19.901,20.018,1223064,0
2005-06-23,20,20.009,19.365,19.589,2048101,0
2005-06-24,19.58,19.813,18.866,19.125,5516434,0
2005-06-27,19.168,19.355,18.884,18.902,1567940,0
2005-06-28,19.097,19.644,19.097,19.634,1504713,0
2005-06-29,19.659,19.777,19.32,19.634,1096953,0
2005-06-30,19.644,19.974,19.571,19.714,1742502,0
2005-07-01,19.75,19.974,19.517,19.758,971627,0
2005-07-05,19.732,19.795,19.286,19.659,1437689,0
2005-07-06,19.768,20.466,19.571,20.07,1210867,0
2005-07-07,19.659,20.323,19.597,20.259,1837057,0
2005-07-08,20.554,21.476,20.554,21.279,3139570,0
2005-07-11,21.664,22.021,21.468,21.673,1390803,0
2005-07-12,21.673,22.021,21.134,21.833,1229444,0
2005-07-13,21.824,22.003,21.5,21.681,881322,0
2005-07-14,21.994,22.163,21.376,21.376,1715758,0
2005-07-15,22.118,22.771,22.054,22.609,2205211,0
2005-07-18,22.403,22.993,22.342,22.521,1007768,0
2005-07-19,23.682,23.692,22.922,23.593,2464480,0
2005-07-20,23.807,24.575,23.77,24.531,3062135,0
2005-07-21,24.575,25.112,24.479,24.71,3526968,0
2005-07-22,24.71,25.29,24.594,25.273,2051571,0
2005-07-25,25.683,25.683,24.817,25.112,2289914,0
2005-07-26,25.29,25.826,24.745,25.702,1824860,0
2005-07-27,26.362,26.362,24.629,25.095,4125631,0
2005-07-28,25.29,25.693,25.139,25.646,2027288,0
2005-07-29,25.729,26.353,25.646,25.978,2515953,0
2005-08-01,26.024,26.061,25.424,25.908,2120163,0
2005-08-02,26.138,26.764,26.061,26.604,2345194,0
2005-08-03,26.631,26.81,26.453,26.738,1395725,0
2005-08-04,26.658,26.658,26.138,26.257,1575437,0
2005-08-05,26.005,26.372,25.514,26.015,1823070,0
2005-08-08,26.275,26.774,26.229,26.585,1770813,0
2005-08-09,26.703,26.9,26.317,26.585,1412620,0
2005-08-10,26.676,27.372,26.648,26.81,2638818,0
2005-08-11,26.81,27.346,26.56,27.034,1066070,0
2005-08-12,27.256,27.4,26.434,26.987,1240631,0
2005-08-15,26.997,27.238,26.854,27.051,843388,0
2005-08-16,26.89,27.078,26.585,26.639,1394382,0
2005-08-17,26.541,26.631,26.157,26.551,1152677,0
2005-08-18,26.497,26.631,26.184,26.3,1683306,0
2005-08-19,26.425,26.666,25.826,25.908,1696624,0
2005-08-22,26.085,26.317,25.836,25.871,1931389,0
2005-08-23,25.798,25.836,24.807,24.844,1771707,0
2005-08-24,24.684,25.021,23.995,24.342,1874654,0
2005-08-25,24.396,24.575,24.193,24.352,1257416,0
2005-08-26,24.575,24.612,23.619,23.753,1979059,0
2005-08-29,23.753,25.005,23.628,24.779,1790283,0
2005-08-30,24.531,24.684,24.126,24.237,862413,0
2005-08-31,24.145,24.684,23.889,24.684,1345148,0
2005-09-01,24.629,25.711,24.575,25.209,2176560,0
2005-09-02,25.245,25.469,24.941,25.166,958420,0
2005-09-06,25.218,25.389,25.058,25.281,1235485,0
2005-09-07,25.479,25.881,25.372,25.817,1269838,0
2005-09-08,25.738,25.917,25.469,25.664,751851,0
2005-09-09,25.826,26.497,25.738,26.284,955175,0
2005-09-12,26.202,26.275,25.664,25.826,1209523,0
2005-09-13,25.702,25.782,25.085,25.567,562743,0
2005-09-14,25.639,26.229,25.336,25.738,832313,0
2005-09-15,25.72,26.015,25.558,25.632,627200,0
2005-09-16,25.845,26.157,25.845,25.933,1208068,0
2005-09-19,25.855,26.238,25.614,25.871,621041,0
2005-09-20,25.871,26.005,25.236,25.389,1570175,0
2005-09-21,25.505,26.623,25.505,26.147,1811208,0
2005-09-22,26.184,26.676,26.024,26.12,1688119,0
2005-09-23,26.034,26.443,25.72,26.317,888706,0
2005-09-26,26.712,28.044,26.712,27.425,1915945,0
2005-09-27,27.256,27.435,26.909,27.32,988075,0
2005-09-28,27.302,27.962,27.159,27.186,1554063,0
2005-09-29,27.228,27.703,27.007,27.58,1217024,0
2005-09-30,27.561,27.882,27.542,27.685,967148,0
2005-10-03,27.597,27.872,27.196,27.293,897322,0
2005-10-04,27.588,27.739,26.81,26.909,890048,0
2005-10-05,26.81,26.81,24.647,24.807,2747920,0
2005-10-06,24.684,25.058,23.912,24.237,1952539,0
2005-10-07,24.565,24.872,24.378,24.531,1200238,0
2005-10-10,24.694,24.745,23.692,23.77,1169240,0
2005-10-11,24.136,24.378,23.967,24.145,1479875,0
2005-10-12,25.147,25.558,24.451,24.531,4529025,0
2005-10-13,24.531,24.844,23.422,23.958,1839968,0
2005-10-14,24.155,24.888,23.77,24.835,1589872,0
2005-10-17,24.933,25.209,24.656,25.076,906836,0
2005-10-18,25.281,25.3,24.28,24.451,731268,0
2005-10-19,24.109,24.442,23.334,24.361,1852050,0
2005-10-20,24.798,25.273,24.067,24.174,1514786,0
2005-10-21,24.352,24.495,23.628,24.47,1231007,0
2005-10-24,24.47,25.541,24.47,25.406,850997,0
2005-10-25,25.469,26.317,25.469,26.052,1379835,0
2005-10-26,26.005,26.631,25.3,25.309,1589314,0
2005-10-27,25.245,25.273,24.211,24.565,954394,0
2005-10-28,24.594,24.915,23.995,24.531,1467119,0
2005-10-31,24.647,25.664,24.488,25.656,1664174,0
2005-11-01,25.595,26.085,25.505,25.558,886356,0
2005-11-02,25.424,26.238,25.424,25.862,1063609,0
2005-11-03,26.043,26.265,25.693,25.881,1168345,0
2005-11-04,25.807,25.845,24.844,25.327,1012466,0
2005-11-07,25.656,25.996,25.245,25.782,1295684,0
2005-11-08,25.614,26.166,25.309,26.147,1051297,0
2005-11-09,26.095,26.73,25.89,26.3,940067,0
2005-11-10,26.353,26.532,25.46,25.942,1072110,0
2005-11-11,26.104,27.246,26.104,27.149,1299492,0
2005-11-14,27.274,27.435,26.639,26.792,1099865,0
2005-11-15,26.604,27.597,26.576,27.481,2011958,0
2005-11-16,27.695,27.891,27.238,27.425,1094043,0
2005-11-17,27.444,27.722,27.265,27.488,1945826,0
2005-11-18,27.703,27.748,27.293,27.588,1436344,0
2005-11-21,27.481,28.624,27.051,28.446,1440708,0
2005-11-22,28.355,28.464,27.962,28.437,963906,0
2005-11-23,28.687,29.223,28.605,28.884,1167784,0
2005-11-25,28.81,29.374,28.801,29.188,591614,0
2005-11-28,29.088,29.383,28.704,28.704,843948,0
2005-11-29,28.508,29.482,28.508,29.196,1354657,0
2005-11-30,29.267,29.598,28.99,29.472,1095385,0
2005-12-01,29.866,30.473,29.472,30.206,1807071,0
2005-12-02,30.295,30.562,30.036,30.278,1212546,0
2005-12-05,30.278,30.644,29.857,30.392,1336305,0
2005-12-06,30.473,31.028,30.268,30.634,939172,0
2005-12-07,30.455,30.972,29.884,29.939,1064728,0
2005-12-08,29.75,30.331,29.491,29.866,1518367,0
2005-12-09,30.008,30.26,29.769,30.081,757786,0
2005-12-12,30.34,30.794,30.241,30.706,805680,0
2005-12-13,30.546,31.323,30.17,31.208,1121346,0
2005-12-14,31.125,31.18,30.241,30.608,1232016,0
2005-12-15,30.662,30.812,30.161,30.196,665693,0
2005-12-16,30.421,30.921,30.179,30.473,1062600,0
2005-12-19,30.482,30.794,29.322,29.501,1024666,0
2005-12-20,30.241,30.877,29.848,30.439,1805611,0
2005-12-21,30.662,31.277,30.608,31.162,1195874,0
2005-12-22,31.162,31.483,30.83,31.483,765619,0
2005-12-23,31.385,31.717,31.065,31.708,616679,0
2005-12-27,31.95,31.958,30.894,30.963,1134663,0
2005-12-28,31.216,32.164,31.074,32.084,880651,0
2005-12-29,31.991,32.763,31.777,32.645,1133990,0
2005-12-30,32.689,32.689,31.868,32.243,821681,0
2006-01-03,32.529,32.61,31.698,32.215,2082002,0
2006-01-04,33.735,35.038,33.601,34.363,7444017,0
2006-01-05,35.03,35.479,34.637,35.39,3624881,0
2006-01-06,35.961,36.507,35.933,36.175,3765202,0
2006-01-09,35.745,36.239,35.549,36.059,2771308,0
2006-01-10,35.737,36.363,35.021,35.925,2364889,0
2006-01-11,36.328,36.954,36.139,36.766,2251535,0
2006-01-12,36.828,37.177,36.13,36.291,1960708,0
2006-01-13,36.373,36.748,35.819,35.925,1561671,0
2006-01-17,35.971,37.292,35.961,36.935,2336242,0
2006-01-18,36.729,37.008,35.728,35.971,2205543,0
2006-01-19,36.319,36.71,36.193,36.515,1493188,0
2006-01-20,36.64,37.219,36.239,36.533,2446911,0
2006-01-23,37.077,37.381,36.729,37.283,2293945,0
2006-01-24,37.489,39.857,37.443,39.785,4346632,0
2006-01-25,42.491,43.254,41.521,41.913,6743524,0
2006-01-26,42.584,43.87,41.923,43.701,3557179,0
2006-01-27,44.504,46.38,44.352,46.236,4692628,0
2006-01-30,45.934,47.417,45.675,46.926,3396045,0
2006-01-31,46.47,47.455,46.236,46.336,3433754,0
2006-02-01,46.086,46.916,45.576,46.765,4275801,0
2006-02-02,46.693,47.623,44.681,46.204,4163901,0
2006-02-03,45.71,47.096,45.389,45.559,2363768,0
2006-02-06,45.576,48.132,45.435,48.017,2436841,0
2006-02-07,47.587,47.587,42.852,44.352,4788076,0
2006-02-08,44.681,44.7,41.107,43.878,4485053,0
2006-02-09,44.235,46.185,43.298,43.53,2764370,0
2006-02-10,42.834,43.424,41.296,42.788,2882314,0
2006-02-13,42.396,42.449,40.661,41.312,3280676,0
2006-02-14,41.556,44.289,41.287,43.933,3426032,0
2006-02-15,44.235,45.667,44.074,44.96,4061847,0
2006-02-16,45.12,45.934,45.041,45.379,2090400,0
2006-02-17,45.559,45.773,44.942,45.12,1431646,0
2006-02-21,45.129,45.925,44.558,45.283,2017217,0
2006-02-22,45.504,46.292,45.137,46.204,1272299,0
2006-02-23,46.38,47.731,46.068,47.212,1998529,0
2006-02-24,47.06,47.916,46.47,47.631,1206502,0
2006-02-27,48.079,48.087,46.612,46.783,993670,0
2006-02-28,46.603,46.755,44.459,45.137,3055644,0
2006-03-01,45.523,47.506,45.37,47.399,2202301,0
2006-03-02,47.175,49.373,46.05,49.043,3442595,0
2006-03-03,49.152,50.527,48.079,49.705,2583654,0
2006-03-06,50.045,50.51,47.944,48.721,2280738,0
2006-03-07,47.972,48.471,45.754,46.435,2014865,0
2006-03-08,46.025,46.962,43.969,46.327,2678543,0
2006-03-09,46.702,47.991,46.068,46.354,2014192,0
2006-03-10,46.702,48.883,45.531,48.794,2175668,0
2006-03-13,49.535,49.571,47.892,48.061,1911137,0
2006-03-14,48.079,50,47.81,50,1867721,0
2006-03-15,50.215,52.717,50.205,51.045,2383577,0
2006-03-16,50.09,50.411,49.061,49.411,2205767,0
2006-03-17,49.373,50.393,49.194,50.215,1903747,0
2006-03-20,50.866,51.627,49.75,50.554,2039149,0
2006-03-21,50.045,51.316,49.482,49.66,1870069,0
2006-03-22,49.705,51.297,49.697,50.759,1463538,0
2006-03-23,50.689,51.214,50.082,50.938,1188041,0
2006-03-24,50.938,51.921,50.573,51.831,1447536,0
2006-03-27,51.939,53.155,51.476,52.778,1610462,0
2006-03-28,52.724,53.575,51.493,51.994,2103828,0
2006-03-29,52.787,54.058,52.377,53.905,1789053,0
2006-03-30,54.202,55.612,54.202,54.863,2501853,0
2006-03-31,55.631,55.631,53.645,54.674,1668647,0
2006-04-03,55.845,57.365,55.093,55.423,3162175,0
2006-04-04,55.845,57.005,55.656,56.586,2711107,0
2006-04-05,56.586,59.258,56.568,58.982,4349767,0
2006-04-06,59.562,60.643,58.982,60.519,3444945,0
2006-04-07,60.519,61.127,58.319,58.75,3523723,0
2006-04-10,58.713,59.687,58.168,58.973,1706024,0
2006-04-11,58.938,59.15,57.248,57.543,2241576,0
2006-04-12,57.488,59.108,56.309,58.965,2100918,0
2006-04-13,58.938,59.544,57.757,59.401,1564691,0
2006-04-17,59.608,61.296,59.608,61.296,1976820,0
2006-04-18,62.555,65.194,61.663,64.986,3789483,0
2006-04-19,64.986,65.685,63.316,64.726,3314358,0
2006-04-20,64.315,64.343,61.885,63.316,2849416,0
2006-04-21,63.539,65.676,63.316,64.585,2124976,0
2006-04-24,65.237,68.016,65.237,66.597,3548340,0
2006-04-25,66.56,66.765,64.138,65.327,3109917,0
2006-04-26,67.29,67.874,64.343,64.549,4869540,0
2006-04-27,61.663,62.065,58.089,60.501,5414494,0
2006-04-28,60.814,62.547,60.771,61.966,2419494,0
2006-05-01,63.27,63.539,62.555,63.092,2492007,0
2006-05-02,63.316,64.699,62.709,64.209,2297634,0
2006-05-03,64.048,64.343,62.368,63.869,2362761,0
2006-05-04,63.932,65.685,63.818,65.639,1833141,0
2006-05-05,66.086,67.281,65.549,67.068,1949517,0
2006-05-08,67.471,68.633,66.523,67.712,1838177,0
2006-05-09,68.481,70.483,68.077,70.446,2429680,0
2006-05-10,70.6,74.673,69.097,74.154,5103856,0
2006-05-11,75.048,78.195,73.736,75.541,7377770,0
2006-05-12,74.621,74.89,69.347,70.107,6288990,0
2006-05-15,65.46,67.918,65.255,67.471,5222805,0
2006-05-16,67.25,69.679,63.53,66.114,4811800,0
2006-05-17,66.623,67.874,63.717,64.532,3888068,0
2006-05-18,64.755,65.773,61.61,61.779,4160096,0
2006-05-19,59.517,60.547,55.042,58.418,11346069,0
2006-05-22,57.105,57.186,52.288,53.942,9950458,0
2006-05-23,57.062,59.876,56.525,57.079,7670277,0
2006-05-24,56.731,58.965,53.708,55.575,7667480,0
2006-05-25,56.749,58.446,55.407,58.427,5220569,0
2006-05-26,59.695,60.643,57.419,60.045,4016866,0
2006-05-30,59.071,59.902,55.89,56.192,4837426,0
2006-05-31,57.195,57.581,55.639,56.863,5358542,0
2006-06-01,55.585,58.956,55.014,58.75,4435255,0
2006-06-02,59.635,60.537,58.534,59.893,3764085,0
2006-06-05,59.117,59.465,55.407,55.585,4842573,0
2006-06-06,55.631,56.346,52.734,56.05,7416041,0
2006-06-07,56.079,56.929,52.815,52.946,6590557,0
2006-06-08,51.679,56.354,48.954,56.079,11739397,0
2006-06-09,57.819,58.079,53.627,54.72,7720075,0
2006-06-12,54.72,55.781,52.063,52.358,4857791,0
2006-06-13,51.297,53.155,50.339,50.938,6722379,0
2006-06-14,51.162,53.54,50.938,53.54,4636005,0
2006-06-15,54.558,57.909,54.12,57.507,5763617,0
2006-06-16,56.301,58.044,56.301,57.928,4733581,0
2006-06-19,58.615,58.615,54.326,54.845,4322239,0
2006-06-20,54.916,57.291,54.406,55.772,4617206,0
2006-06-21,55.799,59.329,55.799,58.606,4374048,0
2006-06-22,57.73,59.117,57.427,58.319,4121825,0
2006-06-23,57.953,59.135,57.641,58.338,4182140,0
2006-06-26,58.589,59.177,57.543,58.615,3402984,0
2006-06-27,58.786,60.162,57.946,58.14,3925443,0
2006-06-28,58.759,59.205,57.998,58.892,2983470,0
2006-06-29,59.517,62.96,59.214,62.564,4961412,0
2006-06-30,63.004,63.708,61.449,61.876,3404102,0
2006-07-03,62.646,62.806,61.885,61.957,1560553,0
2006-07-05,61.663,61.85,60.233,61.315,2792345,0
2006-07-06,61.269,62.894,61.072,61.376,2907156,0
2006-07-07,60.912,61.554,59.509,59.695,2834308,0
2006-07-10,59.965,60.277,57.73,58.168,4373490,0
2006-07-11,57.792,58.222,56.389,58.177,3431517,0
2006-07-12,58.177,59.158,57.195,57.291,2457316,0
2006-07-13,56.22,56.731,54.63,54.753,3623203,0
2006-07-14,54.11,54.603,50.535,52.487,6711407,0
2006-07-17,51.564,52.119,49.894,50.608,4207093,0
2006-07-18,51.797,52.468,49.455,51.045,3895678,0
2006-07-19,51.222,55.271,51.222,54.469,5086065,0
2006-07-20,54.96,55.622,51.609,51.77,4005447,0
2006-07-21,52.28,52.28,49.66,49.894,4483262,0
2006-07-24,50.786,52.637,49.152,51.679,4979202,0
2006-07-25,52.637,54.674,51.393,53.467,4785502,0
2006-07-26,55.585,55.925,52.906,55.281,5202665,0
2006-07-27,56.041,56.21,52.994,53.129,3927794,0
2006-07-28,53.44,56.301,53.261,56.21,3156131,0
2006-07-31,55.764,58.15,55.514,57.096,3112491,0
2006-08-01,55.567,56.515,54.692,55.399,2761349,0
2006-08-02,55.693,57.382,55.542,56.192,2238331,0
2006-08-03,55.271,57.186,54.737,56.782,2775451,0
2006-08-04,57.819,58.759,55.11,56.159,3344570,0
2006-08-07,55.845,57.953,55.407,57.024,2374512,0
2006-08-08,57.436,58.131,55.639,55.942,2652135,0
2006-08-09,57.3,57.562,54.603,55.612,3448076,0
2006-08-10,54.871,55.399,53.234,54.156,3868820,0
2006-08-11,54.066,54.066,51.698,52.189,3353635,0
2006-08-14,50.635,51.384,49.731,49.884,4755736,0
2006-08-15,50.983,51.679,49.875,51.01,3945137,0
2006-08-16,51.1,53.54,50.938,53.386,4005786,0
2006-08-17,52.628,53.763,51.921,52.861,3455129,0
2006-08-18,52.93,54.066,52.554,53.968,2549858,0
2006-08-21,53.618,54.762,53.12,53.378,2246051,0
2006-08-22,53.082,53.905,52.805,53.477,1784912,0
2006-08-23,53.058,53.797,51.574,51.903,1644590,0
2006-08-24,51.931,52.199,50.527,51.214,2268766,0
2006-08-25,50.938,52.628,50.938,51.806,1499119,0
2006-08-28,51.377,52.216,50.938,51.644,1274092,0
2006-08-29,51.84,52.724,50.563,52.563,1959586,0
2006-08-30,52.271,52.628,51.136,51.324,1699419,0
2006-08-31,51.484,51.77,51.001,51.25,1256076,0
2006-09-01,51.831,54.04,51.127,53.592,2220986,0
2006-09-05,53.763,56.079,53.627,55.693,3043672,0
2006-09-06,55.593,55.656,53.932,54.148,2374512,0
2006-09-07,53.842,54.53,53.12,53.782,2044406,0
2006-09-08,54.387,54.387,52.459,52.769,1819041,0
2006-09-11,52.449,53.058,51.136,51.618,3135879,0
2006-09-12,51.679,53.655,51.627,53.386,3011557,0
2006-09-13,53.772,55.987,53.683,55.326,3417976,0
2006-09-14,54.967,55.818,54.066,54.702,2000097,0
2006-09-15,55.479,56.741,54.745,56.292,4053679,0
2006-09-18,56.749,58.982,56.265,58.177,3114730,0
2006-09-19,57.562,57.946,56.175,56.722,2200842,0
2006-09-20,57.614,58.035,55.808,55.872,2113228,0
2006-09-21,55.872,56.901,54.932,55.593,2761573,0
2006-09-22,55.808,55.979,53.575,54.326,1845674,0
2006-09-25,53.782,54.442,51.806,52.743,3790715,0
2006-09-26,52.923,56.872,52.76,56.551,3974230,0
2006-09-27,56.354,57.327,55.647,56.283,2710209,0
2006-09-28,56.033,56.408,54.611,55.423,2215614,0
2006-09-29,55.721,56.577,55.263,55.575,1159508,0
2006-10-02,55.739,56.192,54.845,55.11,1777528,0
2006-10-03,54.737,54.745,53.592,53.887,2506665,0
2006-10-04,53.977,55.299,53.458,55.138,2692866,0
2006-10-05,55.917,58.561,55.514,58.508,4476997,0
2006-10-06,58.248,59.025,57.195,58.517,2481488,0
2006-10-09,58.982,62.162,58.846,61.34,4044726,0
2006-10-10,60.958,62.619,60.82,62.288,2442324,0
2006-10-11,62.288,64.693,62.288,63.412,4221640,0
2006-10-12,64.434,65.818,63.959,65.818,3393584,0
2006-10-13,65.818,66.998,65.327,66.364,2510359,0
2006-10-16,68.813,69.91,67.336,68.312,5086736,0
2006-10-17,67.926,69.16,67.281,68.813,3825960,0
2006-10-18,69.195,69.929,66.175,67.309,3316931,0
2006-10-19,67.017,69.16,66.855,68.804,2849639,0
2006-10-20,68.856,68.99,67.972,68.472,2072047,0
2006-10-23,68.221,69.421,68.006,68.971,1769581,0
2006-10-24,68.813,70.984,68.151,70.197,3396381,0
2006-10-25,71.493,74.309,70.823,73.094,6320880,0
2006-10-26,72.798,73.7,71.519,73.101,2683580,0
2006-10-27,71.841,73.341,71.082,71.572,2872575,0
2006-10-30,70.546,71.431,69.26,70.465,2123186,0
2006-10-31,69.758,71.431,69.32,70.36,2293945,0
2006-11-01,70.42,70.92,67.642,67.793,3110477,0
2006-11-02,67.166,68.043,66.399,67.318,2371155,0
2006-11-03,67.409,68.66,66.934,67.309,1948394,0
2006-11-06,67.918,70.6,67.364,69.67,2279509,0
2006-11-07,69.715,70.536,68.677,68.794,2030646,0
2006-11-08,68.285,69.84,67.838,69.169,1928703,0
2006-11-09,69.402,71.493,68.981,69.724,3143598,0
2006-11-10,69.215,69.544,67.498,68.248,1930495,0
2006-11-13,67.488,69.643,67.345,69.49,1997409,0
2006-11-14,69.534,70.009,68.813,69.84,1866265,0
2006-11-15,69.732,71.905,68.571,70.473,3187127,0
2006-11-16,70.68,71.431,68.312,68.436,2648108,0
2006-11-17,68.436,71.234,68.202,70.286,2878060,0
2006-11-20,72.164,74.79,71.207,71.493,4079863,0
2006-11-21,72.118,73.853,71.76,73.673,2402934,0
2006-11-22,73.905,74.529,72.332,73.556,1918295,0
2006-11-24,73.262,74.397,73.172,73.968,658194,0
2006-11-27,74.603,75.942,73.35,74.021,3282017,0
2006-11-28,73.932,74.603,72.735,73.922,3149641,0
2006-11-29,74.246,80.341,74.173,78.963,8637431,0
2006-11-30,78.642,80.76,78.212,80.116,3337408,0
2006-12-01,80.428,80.428,77.202,78.696,3796421,0
2006-12-04,79.812,84.327,79.776,83.934,5046342,0
2006-12-05,84.298,85.318,82.361,84.637,3830548,0
2006-12-06,84.45,86.586,83.691,84.869,3705222,0
2006-12-07,85.253,86.549,84.496,85.673,3113721,0
2006-12-08,85.7,87.989,84.637,87.757,3517231,0
2006-12-11,87.813,88.222,85.801,86.399,3174593,0
2006-12-12,84.227,84.603,79.538,80.222,8170022,0
2006-12-13,81.323,81.868,80.527,81.51,5798420,0
2006-12-14,81.591,81.77,78.963,79.651,4896173,0
2006-12-15,79.445,80.617,77.838,79.061,4251070,0
2006-12-18,79.169,79.538,76.541,76.873,3817124,0
2006-12-19,75.558,79.061,75.361,78.713,3844875,0
2006-12-20,80.428,80.913,78.427,78.579,3012341,0
2006-12-21,78.597,78.945,76.782,78.024,2405285,0
2006-12-22,78.703,79.928,77.463,79.651,2910176,0
2006-12-26,80.079,80.079,79,79.616,1393599,0
2006-12-27,79.697,82.37,79.569,82.216,2455416,0
2006-12-28,83.11,83.235,81.412,81.868,2150938,0
2006-12-29,81.412,82.172,80.475,81.038,1424931,0
2007-01-03,81.101,81.68,77.927,79.197,3492165,0
2007-01-04,78.81,78.971,76.792,77.703,2844939,0
2007-01-05,76.763,77.687,76.05,76.829,2504653,0
2007-01-08,77.749,80.053,76.863,78.91,2992089,0
2007-01-09,77.621,78.91,76.683,78.294,2360638,0
2007-01-10,77.749,80.071,76.782,79.223,2197709,0
2007-01-11,79.991,81.886,79.322,80.795,3243635,0
2007-01-12,80.795,81.402,79.991,81,1831577,0
2007-01-16,81.144,82.485,80.277,80.877,1821952,0
2007-01-17,80.661,82.172,80.428,81.804,1715872,0
2007-01-18,82.216,83.11,80.518,80.75,2598535,0
2007-01-19,80.75,82.216,80.205,81.823,2141199,0
2007-01-22,84.558,84.558,81.813,82.378,3537933,0
2007-01-23,83.02,84.45,82.251,84.344,2699019,0
2007-01-24,82.038,89.367,81.368,89.036,7310072,0
2007-01-25,89.653,90.975,86.267,87.141,4240552,0
2007-01-26,88.141,90.062,86.863,89.822,3866804,0
2007-01-29,89.653,93.092,89.376,91.081,7149161,0
2007-01-30,91.081,92.306,90.109,91.386,3665052,0
2007-01-31,91.331,93.057,90.537,92.485,3200555,0
2007-02-01,93.12,93.396,91.305,92.851,2550194,0
2007-02-02,92.94,92.94,90.618,91.422,2565189,0
2007-02-05,91.422,92.564,90.109,90.562,2091294,0
2007-02-06,91.377,91.591,90.259,91.181,2025946,0
2007-02-07,91.465,92.011,89.669,91.153,1967978,0
2007-02-08,90.672,91.117,89.831,90.636,2824012,0
2007-02-09,90.672,91.331,86.516,86.81,3155459,0
2007-02-12,87.087,88.294,86.007,86.721,2702480,0
2007-02-13,88.328,90.177,87.668,89.115,2921763,0
2007-02-14,89.813,90.68,88.704,89.982,3086617,0
2007-02-15,89.982,92.376,89.732,91.474,2769184,0
2007-02-16,90.876,91.902,90.704,91.68,1267599,0
2007-02-20,91.153,92.716,90.09,92.038,1730972,0
2007-02-21,91.547,96.365,91.234,96.171,4214367,0
2007-02-22,96.745,96.745,94.152,95.155,2846392,0
2007-02-23,96.708,98.309,95.615,96.346,3227859,0
2007-02-26,97.751,98.004,95.615,95.693,2199796,0
2007-02-27,90.696,93.101,85.606,88.177,5890178,0
2007-02-28,89.401,92.046,87.186,91.439,4801728,0
2007-03-01,87.577,91.851,87.178,89.973,4261715,0
2007-03-02,89.367,90.687,85.747,86.739,3182984,0
2007-03-05,85.346,87.058,84.336,84.397,4259583,0
2007-03-06,86.863,89.275,86.479,88.775,3409921,0
2007-03-07,88.481,90.42,87.981,88.516,3037628,0
2007-03-08,90.259,92.646,90.177,91.43,3316374,0
2007-03-09,92.495,93.12,90.884,91.876,2228260,0
2007-03-12,91.331,93.647,90.742,92.798,3012564,0
2007-03-13,92.422,93.735,89.562,89.678,3915044,0
2007-03-14,89.865,91.252,87.776,90.704,4674397,0
2007-03-15,90.84,92.699,90.571,92.082,2257848,0
2007-03-16,92.573,92.619,90.902,91.422,2077193,0
2007-03-19,92.807,93.905,91.655,93.592,2369280,0
2007-03-20,94.217,95.758,93.61,94.721,2828386,0
2007-03-21,94.703,97.255,94.255,97.036,2284866,0
2007-03-22,97.81,97.81,95.615,96.88,2241630,0
2007-03-23,96.88,97.556,95.432,96.529,2072260,0
2007-03-26,96.461,97.489,94.502,97.065,2526135,0
2007-03-27,96.519,97.165,94.994,95.528,2082339,0
2007-03-28,94.817,95.117,93.387,93.922,2408532,0
2007-03-29,94.901,96.999,94.731,96.239,2525545,0
2007-03-30,96.239,97.265,94.512,95.335,2449598,0
2007-04-02,96.239,97.361,95.012,97.293,1931503,0
2007-04-03,98.309,99.038,97.008,98.22,2267010,0
2007-04-04,99.147,99.376,97.293,99.009,2080975,0
2007-04-05,99.51,99.51,98.28,99.067,1548701,0
2007-04-09,100.09,102.17,99.67,101.29,2426883,0
2007-04-10,101.54,101.87,99.287,100.28,2059512,0
2007-04-11,100.56,101.48,98.831,99.68,2639001,0
2007-04-12,100.31,101.18,99.71,101.1,1521230,0
2007-04-13,101.82,102.13,100.49,101.66,1426386,0
2007-04-16,102.75,104.25,102.05,103.78,2301705,0
2007-04-17,103.75,103.83,101.57,102.17,2304935,0
2007-04-18,101.73,102.84,100.99,101.96,1671996,0
2007-04-19,100.99,101.96,99.73,101.56,1969995,0
2007-04-20,102.95,105.3,102.45,104.59,3380457,0
2007-04-23,105.24,106.97,104.48,106.14,3084648,0
2007-04-24,105.54,106.34,103.85,105.25,2773977,0
2007-04-25,102.9,103.41,98.781,100.89,6476560,0
2007-04-26,101.06,103.06,99.6,102.4,3292294,0
2007-04-27,102.4,102.75,101.19,101.87,1771101,0
2007-04-30,102.21,102.39,97.8,97.916,3237710,0
2007-05-01,97.312,98.613,93.87,95.413,4907978,0
2007-05-02,96.5,98.2,96.161,97.771,3264009,0
2007-05-03,98.564,99.147,95.576,96.871,2978931,0
2007-05-04,97.86,98.28,96.258,97.115,1856940,0
2007-05-07,99.009,100.76,98.123,99.87,2917705,0
2007-05-08,99.8,101.65,99.8,101.4,2941853,0
2007-05-09,101.47,104.1,101.44,103.91,2955607,0
2007-05-10,102.82,103.44,99.82,100.54,2415752,0
2007-05-11,102.65,103.79,101.53,102.93,2099107,0
2007-05-14,103.41,103.88,101.15,102,1722921,0
2007-05-15,102.16,103.28,101.42,102.11,1945936,0
2007-05-16,102.53,102.98,99.76,101.48,2160453,0
2007-05-17,100.45,101.33,99.296,100.76,1883151,0
2007-05-18,101.05,102.56,100.61,102.11,1987286,0
2007-05-21,102.76,103.46,101.39,102.38,1728479,0
2007-05-22,101.45,102.72,100.45,100.66,1618016,0
2007-05-23,101.48,102.76,100.46,100.84,1830913,0
2007-05-24,100.99,100.99,96.278,97.331,3188531,0
2007-05-25,98.142,99.346,97.595,99.257,1390864,0
2007-05-29,99.96,100.09,97.42,98.474,1494926,0
2007-05-30,97.124,100.46,96.104,100.4,1702344,0
2007-05-31,100.62,103.53,100.44,103.31,3115299,0
2007-06-01,103.83,104.4,102.34,104.13,1724994,0
2007-06-04,104.15,104.18,101.76,102.92,1420042,0
2007-06-05,102.76,104.03,102.44,103.53,1625704,0
2007-06-06,102.7,102.76,100.97,101.15,2149712,0
2007-06-07,101.63,101.86,97.654,97.994,3363630,0
2007-06-08,97.974,99.97,96.979,99.79,3822986,0
2007-06-11,98.741,99.376,97.026,98.023,2821113,0
2007-06-12,98.969,98.969,94.712,95.345,3947981,0
2007-06-13,96.161,96.375,94.312,96.095,3171026,0
2007-06-14,97.293,99.89,97.115,97.781,2748704,0
2007-06-15,99.197,99.81,97.896,98.494,2016881,0
2007-06-18,98.682,98.929,96.969,97.508,1755595,0
2007-06-19,97.265,99.326,96.735,99.296,1901624,0
2007-06-20,98.123,99.187,96.571,96.764,1825419,0
2007-06-21,96.609,97.625,94.371,97.625,3254817,0
2007-06-22,96.6,98.29,94.731,95.413,2145007,0
2007-06-25,95.041,96.413,94.322,94.463,1838423,0
2007-06-26,95.95,95.95,91.474,92.056,2597407,0
2007-06-27,90.704,92.43,88.624,92.395,3379628,0
2007-06-28,93.144,95.117,92.592,94.152,2138291,0
2007-06-29,94.473,94.731,92.94,93.726,1823855,0
2007-07-02,95.615,97.321,94.152,96.843,2511254,0
2007-07-03,97.722,98.083,96.549,97.143,892922,0
2007-07-05,97.185,97.255,95.548,97.175,1891777,0
2007-07-06,97.152,97.152,95.251,96.258,1914045,0
2007-07-09,96.725,98.073,95.922,96.123,1939781,0
2007-07-10,95.615,99.6,93.468,96.688,5807791,0
2007-07-11,97.42,98.949,96.969,98.24,2575372,0
2007-07-12,99.55,102.3,98.24,102.13,3173024,0
2007-07-13,102.76,103.83,101.76,102.74,1868277,0
2007-07-16,102.38,102.99,100.8,101.71,1992689,0
2007-07-17,102.94,102.94,100.91,101.39,2086257,0
2007-07-18,100.36,102.53,99.62,102.06,1963838,0
2007-07-19,102.25,103.88,102.09,103.71,2422070,0
2007-07-20,103.14,103.44,100.53,101.05,2431344,0
2007-07-23,102.37,102.37,100.12,101.63,1356001,0
2007-07-24,100.99,101.43,97.879,98.494,2750385,0
2007-07-25,101.52,102.37,94.799,96.432,5914005,0
2007-07-26,93.835,98.632,92.126,94.352,4008333,0
2007-07-27,93.343,96.58,91.252,91.52,3737562,0
2007-07-30,92.495,95.874,91.627,95.442,2510695,0
2007-07-31,96.571,97.645,93.592,93.771,2005243,0
2007-08-01,92.119,94.406,90.562,93.415,3750572,0
2007-08-02,93.835,94.911,92.495,94.473,2352914,0
2007-08-03,93.788,94.284,91.51,91.51,2644860,0
2007-08-06,91.162,92.477,89.178,91.072,3408017,0
2007-08-07,89.929,92.038,87.293,90.921,4121715,0
2007-08-08,92.046,96.89,92.011,96.095,3339310,0
2007-08-09,91.69,97.312,91.6,93.574,3294999,0
2007-08-10,92.155,92.155,86.909,89.072,7010741,0
2007-08-13,90.796,91.367,86.774,86.873,3238937,0
2007-08-14,88.035,88.429,82.689,83.29,5135078,0
2007-08-15,83.414,84.711,80.475,80.572,3817445,0
2007-08-16,78.839,79.197,71.493,78.294,7630998,0
2007-08-17,81.859,83.235,78.087,82.394,4323245,0
2007-08-20,83.245,84.702,81.635,84.067,2132921,0
2007-08-21,83.271,87.785,82.566,86.863,3008984,0
2007-08-22,88.659,88.92,86.364,86.935,2488762,0
2007-08-23,87.606,87.624,83.529,85.057,2590592,0
2007-08-24,85.192,88.053,84.576,87.712,1629487,0
2007-08-27,87.237,88.695,86.373,87.133,1531797,0
2007-08-28,85.997,86.166,82.521,82.662,1594347,0
2007-08-29,83.772,86.148,83.772,86.148,2345081,0
2007-08-30,84.728,86.899,84.711,85.076,1384311,0
2007-08-31,87.058,89.59,86.444,88.822,2147914,0
2007-09-04,88.205,90.714,87.534,89.661,1768014,0
2007-09-05,88.383,89.321,86.308,86.835,2358510,0
2007-09-06,87.042,87.863,86.185,87.051,1772043,0
2007-09-07,85.211,86.007,84.031,84.594,2100280,0
2007-09-10,84.897,85.664,82.324,82.43,2759223,0
2007-09-11,82.43,83.539,81.877,83.262,2497155,0
2007-09-12,82.277,82.771,80.973,81.528,2319232,0
2007-09-13,81.84,83.754,81.68,82.172,2099237,0
2007-09-14,81.439,85.167,81.286,85.006,1877787,0
2007-09-17,84.61,86.274,83.683,84.656,1533026,0
2007-09-18,85.282,91.474,85.139,91.474,3178513,0
2007-09-19,92.673,95.316,90.687,92.173,3389781,0
2007-09-20,92.573,94.731,91.834,92.216,2431133,0
2007-09-21,93.817,95.489,92.216,95.461,2176112,0
2007-09-24,96.461,98.18,95.729,96.9,2099443,0
2007-09-25,95.703,97.566,94.731,97.4,2062436,0
2007-09-26,97.984,99.71,96.619,98.3,1651278,0
2007-09-27,99.107,100.28,98.444,99.61,1344808,0
2007-09-28,99.336,99.64,97.714,98.26,1849367,0
2007-10-01,98.919,101.25,98.564,101.25,1287853,0
2007-10-02,100.53,101.74,98.929,101.09,2248512,0
2007-10-03,100.85,101.04,97.4,98.113,2068357,0
2007-10-04,98.368,99.227,96.688,97.654,1204042,0
2007-10-05,98.435,100.68,97.302,98.85,1396397,0
2007-10-08,98.358,99.77,97.595,99.147,949023,0
2007-10-09,99.89,103.19,99.436,103.19,1654327,0
2007-10-10,102.07,103.27,98.013,99.306,4341037,0
2007-10-11,100.49,101.27,94.312,95.299,2884997,0
2007-10-12,86.684,89.401,82.932,89.401,11738140,0
2007-10-15,87.981,88.75,84.327,84.861,4064738,0
2007-10-16,83.664,85.783,83.199,85.006,3398844,0
2007-10-17,86.016,86.267,83.781,85.272,2433368,0
2007-10-18,84.379,87.186,84.004,85.978,2083351,0
2007-10-19,85.683,86.614,83.611,83.772,2034786,0
2007-10-22,82.896,84.815,82.081,84.711,2395326,0
2007-10-23,84.72,85.915,83.002,83.664,2565305,0
2007-10-24,84.54,88.284,84.004,88.025,3207383,0
2007-10-25,89.293,89.367,87.391,88.732,2479428,0
2007-10-26,89.223,92.173,89.062,91.064,2147914,0
2007-10-29,91.108,93.656,90.714,93.057,2628522,0
2007-10-30,91.125,91.867,88.732,89.088,1970105,0
2007-10-31,90.224,91.69,89.088,91.305,2086146,0
2007-11-01,89.732,89.973,86.112,86.212,2305136,0
2007-11-02,87.82,90.527,86.316,89.785,2704952,0
2007-11-05,88.257,89.517,86.238,87.255,2030594,0
2007-11-06,87.863,89.696,87.15,89.536,1335199,0
2007-11-07,87.577,89.026,84.022,84.683,2617336,0
2007-11-08,86.854,86.854,81.538,84.21,2673912,0
2007-11-09,82.055,88.383,81.584,85.558,3657230,0
2007-11-12,85.434,85.434,77.614,78.24,3375577,0
2007-11-13,80.428,82.028,79.34,81.242,2820376,0
2007-11-14,82.662,86.783,81.43,85.809,3934225,0
2007-11-15,84.004,85.523,81.198,82.352,2618363,0
2007-11-16,83.842,84.202,79.82,83.861,2165370,0
2007-11-19,82.378,82.823,79.902,80.785,2816774,0
2007-11-20,82.314,84.37,80.877,83.226,2951417,0
2007-11-21,81.635,82.127,80.447,80.895,2466263,0
2007-11-23,81.538,83.594,81.474,83.361,554692,0
2007-11-26,83.342,84.004,80.59,80.741,2305333,0
2007-11-27,81.384,83.332,80.332,82.735,1764324,0
2007-11-28,83.19,86.23,83.19,85.568,2734524,0
2007-11-29,85.12,86.873,84.147,86.203,1557593,0
2007-11-30,87.133,88.016,86.292,87.357,2246418,0
2007-12-03,86.238,87.274,84.987,85.451,1606926,0
2007-12-04,84.54,84.54,82.394,83.11,2045612,0
2007-12-05,84.165,84.888,82.182,83.432,1842316,0
2007-12-06,82.814,84.61,82.601,84.423,1675868,0
2007-12-07,82.941,86.299,82.941,85.606,1384094,0
2007-12-10,85.606,85.925,84.61,85.094,1167124,0
2007-12-11,85.057,86.238,81.251,81.68,1902298,0
2007-12-12,83.691,84.477,81.251,82.403,3322497,0
2007-12-13,80.509,81.77,78.793,81.447,3288739,0
2007-12-14,80.428,80.725,79.088,80.163,2578784,0
2007-12-17,79.651,79.938,77.388,77.569,2672041,0
2007-12-18,78.464,79.661,74.46,76.05,4448292,0
2007-12-19,75.961,77.017,75.515,76.541,1858365,0
2007-12-20,76.952,77.749,73.807,74.37,2757063,0
2007-12-21,75.076,78.041,75.076,77.847,3047351,0
2007-12-24,77.416,79.088,77.407,78.91,871833,0
2007-12-26,79.019,80.563,77.398,79.884,1351391,0
2007-12-27,79.884,80.079,77.569,77.659,1594082,0
2007-12-28,78.642,79.249,77.765,78.357,1388945,0
2007-12-31,77.955,78.212,75.942,77.212,1617139,0
2008-01-02,77.017,78.033,74.264,75.293,2477659,0
2008-01-03,75.388,77.534,75.113,76.907,2719365,0
2008-01-04,74.514,75.692,73.691,74.002,2859274,0
2008-01-07,74.442,74.977,69.581,70.814,3734532,0
2008-01-08,70.859,73.199,67.918,68.016,4028220,0
2008-01-09,67.874,67.908,64.398,67.453,5023464,0
2008-01-10,66.533,70.795,65.773,69.794,2729936,0
2008-01-11,69.26,69.698,67.963,69.097,1999966,0
2008-01-14,70.536,71.635,69.054,71.564,2730950,0
2008-01-15,70.546,70.546,66.578,67.061,2440911,0
2008-01-16,66.623,66.623,61.421,61.618,5907917,0
2008-01-17,64.023,64.023,58.311,58.482,4403362,0
2008-01-18,60.169,62.117,58.632,60.376,3791584,0
2008-01-22,55.908,62.19,55.721,60.847,4433356,0
2008-01-23,56.525,60.455,52.724,59.76,6885154,0
2008-01-24,60.296,62.117,58.408,59.456,3889744,0
2008-01-25,60.144,62.324,58.205,58.982,3587760,0
2008-01-28,59.08,59.77,57.614,59.58,2126641,0
2008-01-29,59.127,64.112,59.127,63.138,3565502,0
2008-01-30,63.243,65.058,61.912,63.325,4389037,0
2008-01-31,62.448,63.646,60.474,62.816,4088847,0
2008-02-01,63.514,66.337,62.816,66.149,2966097,0
2008-02-04,65.944,67.176,65.336,65.71,2262020,0
2008-02-05,64.424,65.533,63.682,64.503,4116324,0
2008-02-06,65.058,67.436,64.898,65.263,2863115,0
2008-02-07,64.469,67.926,64.334,67.194,3760852,0
2008-02-08,66.971,69.279,66.666,68.453,2515161,0
2008-02-11,70.554,72.94,69.526,72.127,3915822,0
2008-02-12,72.716,73.451,69.92,70.706,3205249,0
2008-02-13,72.456,74.237,71.135,73.994,2159081,0
2008-02-14,74.163,76.275,73.094,73.719,2202748,0
2008-02-15,73.538,74.086,71.76,73.691,2004660,0
2008-02-19,75.293,76.943,75.066,76.265,2257030,0
2008-02-20,74.682,76.632,74.309,76.632,2426367,0
2008-02-21,76.943,76.943,73.986,73.986,2559540,0
2008-02-22,74.468,75.165,72.181,74.746,2498076,0
2008-02-25,74.566,76.934,73.11,76.719,1928607,0
2008-02-26,76.201,77.078,75.039,75.961,2261146,0
2008-02-27,74.682,76.632,74.058,74.631,2470564,0
2008-02-28,73.951,76.293,73.941,75.595,2284310,0
2008-02-29,73.78,75.639,68.383,69.124,3651075,0
2008-03-03,68.901,69.16,66.123,68.373,3183095,0
2008-03-04,67.605,69.179,65.648,65.88,4164332,0
2008-03-05,66.184,68.587,66.184,68.194,2221498,0
2008-03-06,67.918,68.776,65.764,65.871,2644191,0
2008-03-07,65.211,65.416,61.706,62.619,3721963,0
2008-03-10,62.539,62.539,58.911,58.92,2864524,0
2008-03-11,60.277,65.041,60.277,64.791,4530531,0
2008-03-12,64.699,65.318,63.412,63.467,2174820,0
2008-03-13,62.709,66.515,60.788,66.131,3295146,0
2008-03-14,66.381,67.232,63.297,65.695,3350545,0
2008-03-17,64.032,65.237,61.017,63.646,2878907,0
2008-03-18,64.726,68.822,64.434,68.633,3606577,0
2008-03-19,68.347,70.546,63.915,64.083,3465456,0
2008-03-20,64.558,65.434,61.751,64.924,2290379,0
2008-03-24,64.558,69.169,64.558,67.318,1748993,0
2008-03-25,67.29,68.624,66.802,68.194,1338613,0
2008-03-26,67.793,68.731,66.846,67.516,1309291,0
2008-03-27,68.669,68.856,64.647,64.818,1807986,0
2008-03-28,65.165,65.727,63.449,63.808,1677959,0
2008-03-31,63.906,65.041,62.85,63.772,1921464,0
2008-04-01,64.986,67.25,62.887,67.25,2084895,0
2008-04-02,67.25,69.232,66.435,68.785,1728278,0
2008-04-03,68.23,69.035,66.505,67.068,2556305,0
2008-04-04,65.128,75.442,64.924,75.066,7613289,0
2008-04-07,76.399,76.399,70.805,71.493,4831974,0
2008-04-08,70.6,75.264,70.6,74.425,2854423,0
2008-04-09,74.351,75.649,71.795,72.484,1874298,0
2008-04-10,72.35,73.056,70.492,72.575,1385062,0
2008-04-11,71.028,71.404,69.724,70.107,2081486,0
2008-04-14,69.474,69.775,67.061,67.29,2449667,0
2008-04-15,67.336,68.615,65.128,66.56,2056886,0
2008-04-16,67.677,70.341,67.281,70.099,2310935,0
2008-04-17,68.971,71.922,67.535,67.963,2420747,0
2008-04-18,69.67,69.715,65.944,66.444,2856940,0
2008-04-21,66.882,66.882,64.826,65.676,1771723,0
2008-04-22,65.898,66.077,63.682,64.023,2764667,0
2008-04-23,65.898,68.5,60.912,65.907,5495195,0
2008-04-24,63.682,66.005,62.341,64.004,3572730,0
2008-04-25,63.629,65.363,63.449,64.889,2083200,0
2008-04-28,64.362,65.112,63.082,64.416,1941881,0
2008-04-29,64.343,64.343,61.689,61.824,2197058,0
2008-04-30,61.832,62.922,61.108,61.51,2363438,0
2008-05-01,61.663,63.325,60.214,61.798,2653080,0
2008-05-02,64.8,65.783,63.583,64.809,2622989,0
2008-05-05,64.255,65.783,64.255,65.344,1438536,0
2008-05-06,64.549,66.309,64.343,66.157,1898115,0
2008-05-07,66.058,67.712,65.318,67.104,1601040,0
2008-05-08,66.568,68.651,66.105,68.436,2037917,0
2008-05-09,67.615,68.161,66.202,67.166,1495152,0
2008-05-12,67.364,67.828,65.237,67.651,1575523,0
2008-05-13,67.266,68.562,66.39,68.383,1444442,0
2008-05-14,67.865,69.142,66.703,67.007,2205572,0
2008-05-15,66.916,72.323,66.497,72.118,3376966,0
2008-05-16,71.905,74.529,71.304,72.967,3126967,0
2008-05-19,72.7,75.917,72.7,73.415,2433490,0
2008-05-20,72.744,73.28,70.384,72.932,1880582,0
2008-05-21,72.922,73.425,68.74,69.179,2136969,0
2008-05-22,69.884,70.6,67.615,68.337,2141696,0
2008-05-23,68.143,68.143,65.084,66.487,2766003,0
2008-05-27,67.498,67.498,64.255,65.237,2927736,0
2008-05-28,65.505,68.686,64.343,68.571,6079691,0
2008-05-29,68.562,68.562,65.71,66.264,4011844,0
2008-05-30,67.166,68.383,65.837,67.025,3475900,0
2008-06-02,66.505,66.72,63.94,64.676,2882913,0
2008-06-03,64.45,65.702,62.038,63.013,2533074,0
2008-06-04,62.878,62.985,61.315,61.465,2119850,0
2008-06-05,60.687,60.883,58.938,60.599,3841915,0
2008-06-06,60.529,61.163,58.982,59.15,3186295,0
2008-06-09,59.687,61.591,59.276,60.696,2476551,0
2008-06-10,60.134,60.152,57.649,57.988,4086446,0
2008-06-11,57.802,58.498,55.631,55.631,3719761,0
2008-06-12,55.756,56.901,55.061,55.575,2620243,0
2008-06-13,55.872,58.874,55.872,58.874,2708334,0
2008-06-16,58.267,59.196,57.802,58.517,2057330,0
2008-06-17,58.776,60.008,57.998,58.195,1231314,0
2008-06-18,57.596,58.168,56.525,57.168,1734043,0
2008-06-19,57.248,57.543,55.987,56.408,2043512,0
2008-06-20,56.551,56.791,55.451,55.979,2662612,0
2008-06-23,56.21,57.221,55.818,56.631,2481183,0
2008-06-24,56.551,56.568,54.406,54.916,1754936,0
2008-06-25,54.96,55.389,53.12,54.836,2206096,0
2008-06-26,54.11,54.243,52.189,53.03,2710682,0
2008-06-27,52.682,54.522,52.682,53.977,1673516,0
2008-06-30,54.202,54.639,52.861,52.975,1865166,0
2008-07-01,52.591,52.591,50.26,51.867,2791093,0
2008-07-02,52.296,52.296,47.006,47.032,3989700,0
2008-07-03,47.149,48.669,45.746,47.025,1900294,0
2008-07-07,47.417,48.607,45.495,46.488,2577950,0
2008-07-08,45.997,46.435,43.969,46.112,2647781,0
2008-07-09,46.649,47.81,44.709,44.718,2268846,0
2008-07-10,44.638,46.204,43.878,45.719,2666002,0
2008-07-11,45.7,45.827,43.556,44.996,2156273,0
2008-07-14,50,50.894,47.48,49.338,5081552,0
2008-07-15,49.142,50.028,48.293,49.134,4709217,0
2008-07-16,48.82,49.134,46.774,48.802,2822910,0
2008-07-17,48.669,50.063,47.166,48.096,3401369,0
2008-07-18,48.516,49.383,47.524,48.256,2597348,0
2008-07-21,49.025,49.509,48.463,49.286,2494524,0
2008-07-22,49.152,49.152,46.755,48.811,2485080,0
2008-07-23,47.81,50.269,46.559,46.828,3641885,0
2008-07-24,46.837,47.041,41.243,41.312,3735683,0
2008-07-25,41.59,42.387,40.242,40.626,3944981,0
2008-07-28,41.046,42.01,40.724,40.937,3192838,0
2008-07-29,41.707,43.2,41.707,43.03,4322862,0
2008-07-30,43.387,44.567,43.171,44.414,3057006,0
2008-07-31,44.226,44.406,42.171,42.261,3144162,0
2008-08-01,42.073,42.689,40.777,41.081,2699213,0
2008-08-04,41.081,41.287,38.766,39.115,2897052,0
2008-08-05,39.284,41.217,38.748,41.01,3168754,0
2008-08-06,40.492,42.878,39.455,42.68,2747467,0
2008-08-07,42.806,43.117,41.599,42.119,2182018,0
2008-08-08,41.931,43.655,41.144,43.049,2572885,0
2008-08-11,43.602,43.602,42.51,42.752,2863862,0
2008-08-12,42.743,43.101,41.681,41.876,2603680,0
2008-08-13,42.181,43.315,41.556,43.246,2670637,0
2008-08-14,43.218,43.78,42.629,43.682,1905354,0
2008-08-15,43.396,44.074,42.547,43.852,1731673,0
2008-08-18,44.442,44.791,43.03,43.574,1920111,0
2008-08-19,43.094,43.995,42.592,43.209,1736409,0
2008-08-20,43.53,44.773,43.107,44.549,2106269,0
2008-08-21,44.808,44.896,44.004,44.512,1442977,0
2008-08-22,44.664,44.673,43.209,43.486,1472840,0
2008-08-25,42.861,43.368,40.777,41.681,2007490,0
2008-08-26,41.359,42.77,41.188,42.68,1466016,0
2008-08-27,43.414,43.833,43.011,43.691,1424434,0
2008-08-28,44.029,45.37,44.02,44.773,1852585,0
2008-08-29,44.504,44.951,43.672,43.788,1129118,0
2008-09-02,43.798,44.038,41.446,41.78,1654264,0
2008-09-03,41.717,42.68,40.394,41.341,1867290,0
2008-09-04,41.796,41.796,38.623,39.482,2456861,0
2008-09-05,39.188,40.225,38.141,40.063,3547211,0
2008-09-08,41.565,43.117,36.577,37.499,3385029,0
2008-09-09,37.151,37.669,32.592,33.976,6058084,0
2008-09-10,33.967,37.346,33.967,36.452,3290858,0
2008-09-11,36.452,37.105,34.532,36.558,3026373,0
2008-09-12,36.766,37.73,35.415,37.114,3497984,0
2008-09-15,35.076,36.23,33.459,33.816,2520999,0
2008-09-16,33.745,35.89,31.931,35.755,3778365,0
2008-09-17,35.692,35.692,31.403,34.04,3593243,0
2008-09-18,34.84,36.757,31.805,36.005,4865363,0
2008-09-19,37.558,40.312,36.819,40.216,2990088,0
2008-09-22,40.179,40.555,36.793,36.925,2709014,0
2008-09-23,35.952,36.906,33.772,33.816,3117539,0
2008-09-24,34.656,34.656,31.323,31.529,4017408,0
2008-09-25,31.76,31.868,29.661,30.599,5864159,0
2008-09-26,29.723,30.081,28.759,29.374,3501059,0
2008-09-29,28.535,28.82,23.77,24.862,4224285,0
2008-09-30,25.89,26.443,25.095,26.408,2919829,0
2008-10-01,26.005,26.194,24.684,25.693,2776719,0
2008-10-02,25.309,25.674,22.351,22.591,4412129,0
2008-10-03,23.619,24.933,22.512,22.717,4272152,0
2008-10-06,22.081,22.081,18.911,21.724,5547341,0
2008-10-07,21.815,22.403,19.527,19.527,4356787,0
2008-10-08,18.677,22.271,17.648,20.901,7519981,0
2008-10-09,22.279,22.833,18.327,18.364,5026356,0
2008-10-10,17.641,22.502,16.46,21.171,7020703,0
2008-10-13,22.698,24.881,21.582,24.513,4405326,0
2008-10-14,25.505,26.247,22.708,23.038,5303744,0
2008-10-15,22.271,22.342,18.411,18.626,4285569,0
2008-10-16,19.176,21.331,17.908,21.134,5612032,0
2008-10-17,20.34,23.494,18.677,21.733,4393764,0
2008-10-20,22.814,23.494,21.929,23.234,3416260,0
2008-10-21,23.207,23.369,21.494,22.099,3749810,0
2008-10-22,21.937,22.208,19.838,20.385,4385710,0
2008-10-23,19.805,20.6,17.204,18.659,4723233,0
2008-10-24,16.764,19.615,16.532,19.027,4306490,0
2008-10-27,18.488,18.848,16.57,16.604,3783375,0
2008-10-28,18.024,21.002,16.604,20.876,3994632,0
2008-10-29,20.92,23.405,19.83,22.296,5073294,0
2008-10-30,23.146,23.725,20.742,22.771,2975197,0
2008-10-31,22.486,24.183,21.806,23.717,2199191,0
2008-11-03,24.548,25.959,24.004,24.872,2877208,0
2008-11-04,25.987,26.576,24.565,25.273,3011616,0
2008-11-05,24.996,25.479,22.225,22.421,2622514,0
2008-11-06,21.984,22.708,20.956,21.253,2511965,0
2008-11-07,21.468,22.342,20.687,21.698,1832559,0
2008-11-10,22.833,23.064,20.883,21.286,1547896,0
2008-11-11,20.724,21.494,19.75,20.644,1748417,0
2008-11-12,20.331,20.331,18.249,18.31,2085160,0
2008-11-13,18.544,20.043,16.469,19.948,4967883,0
2008-11-14,19.597,20.448,18.447,18.944,2905196,0
2008-11-17,18.902,19.365,18.042,18.167,1941085,0
2008-11-18,18.032,18.597,17.114,17.863,1932742,0
2008-11-19,17.74,17.786,14.845,14.914,3086825,0
2008-11-20,14.682,15.551,13.405,13.619,4540288,0
2008-11-21,13.968,15.272,13.54,15.139,3763295,0
2008-11-24,15.638,17.409,15.371,17.024,3410198,0
2008-11-25,17.382,18.051,16.318,17.872,2650894,0
2008-11-26,17.534,20.911,17.292,20.85,2946961,0
2008-11-28,20.814,20.893,19.866,20.508,1149227,0
2008-12-01,19.938,19.938,17.828,17.872,3012849,0
2008-12-02,19.149,19.653,18.318,19.223,3014675,0
2008-12-03,17.908,18.616,17.534,18.438,2647553,0
2008-12-04,18,19.563,17.749,18.257,1812213,0
2008-12-05,17.57,19.314,17.114,19.259,2521827,0
2008-12-08,20.145,22.154,19.901,21.627,2344777,0
2008-12-09,21.253,23.645,20.806,21.833,2277179,0
2008-12-10,22.564,22.958,21.225,22.655,2844212,0
2008-12-11,22.449,22.6,19.687,20.179,2529109,0
2008-12-12,19.659,21.582,19.017,21.494,2383437,0
2008-12-15,21.911,22.154,20.009,20.508,2464191,0
2008-12-16,21.449,22.189,20.564,22.154,2123960,0
2008-12-17,21.627,23.538,21.225,23.064,2224413,0
2008-12-18,23.129,23.396,21.403,21.6,2041273,0
2008-12-19,21.869,23.225,21.153,21.911,1957034,0
2008-12-22,22.333,22.333,19.644,20.187,1395446,0
2008-12-23,20.901,21.109,19.993,20.678,999221,0
2008-12-24,21.002,21.055,20.375,20.591,356509,0
2008-12-26,20.759,21.34,20.187,21.244,618409,0
2008-12-29,21.591,21.591,20.661,20.964,1207271,0
2008-12-30,20.964,21.563,20.516,21.563,1139866,0
2008-12-31,21.984,23.225,21.376,22.814,1628981,0
2009-01-02,23.216,24.298,23.012,24.174,1317106,0
2009-01-05,24.183,25.817,23.593,25.614,2455917,0
2009-01-06,25.817,28.446,25.622,28.08,3317373,0
2009-01-07,28.034,28.034,25.79,26.068,2725372,0
2009-01-08,25.899,26.918,24.637,26.854,2312629,0
2009-01-09,26.854,27.123,25.255,25.424,1718910,0
2009-01-12,24.888,25.29,22.878,23.234,1810679,0
2009-01-13,23.012,23.844,22.708,23.566,1746287,0
2009-01-14,22.841,23.092,21.323,21.886,1780549,0
2009-01-15,21.895,23.414,20.678,22.833,2430557,0
2009-01-16,23.056,23.789,21.929,23.538,2257755,0
2009-01-20,23.388,23.494,21.349,21.535,2352327,0
2009-01-21,21.244,21.617,18.963,20.07,5338406,0
2009-01-22,18.911,19.615,17.964,18.98,3835501,0
2009-01-23,18.115,20.661,17.927,19.883,2040043,0
2009-01-26,20.554,21.081,19.517,19.873,2658177,0
2009-01-27,20.027,21.225,20.009,20.893,3123670,0
2009-01-28,21.609,22.573,21.188,22.351,2790243,0
2009-01-29,22.154,22.279,20.644,20.796,2899299,0
2009-01-30,20.974,21.179,19.554,19.741,3007512,0
2009-02-02,19.606,20.107,18.829,19.527,2260606,0
2009-02-03,19.75,20.883,19.314,20.687,2272848,0
2009-02-04,20.876,21.646,20.814,21.215,2965620,0
2009-02-05,20.626,22.198,20.411,21.842,3142815,0
2009-02-06,21.919,23.073,21.591,22.797,2628992,0
2009-02-09,22.958,23.538,22.181,22.833,2027290,0
2009-02-10,22.674,23.476,20.777,21.046,2696568,0
2009-02-11,21.305,22.047,20.554,21.295,2114823,0
2009-02-12,21.099,21.947,20.126,21.806,2646689,0
2009-02-13,21.724,22.779,21.714,22.261,2082205,0
2009-02-17,21.439,21.439,20.107,20.231,2746489,0
2009-02-18,20.626,20.901,19.563,20.206,2704809,0
2009-02-19,20.516,21.109,19.83,19.901,2023351,0
2009-02-20,19.438,19.813,18.597,19.456,3409677,0
2009-02-23,20.034,20.034,17.666,17.74,2503015,0
2009-02-24,17.749,19.063,17.562,18.972,2869406,0
2009-02-25,18.98,19.204,17.562,17.648,3419168,0
2009-02-26,17.982,18.626,17.552,17.838,3225615,0
2009-02-27,17.256,18.551,17.096,17.579,3094504,0
2009-03-02,17.355,17.562,15.746,15.782,3402484,0
2009-03-03,15.782,16.427,15.478,15.889,2782510,0
2009-03-04,16.837,17.445,16.648,17.043,2998229,0
2009-03-05,16.147,16.694,15.62,15.852,2348952,0
2009-03-06,15.969,16.409,15.12,15.629,2085892,0
2009-03-09,15.87,16.523,15.389,15.834,2489088,0
2009-03-10,16.059,17.847,16.059,17.847,2823065,0
2009-03-11,18.078,18.276,17.158,17.89,5306509,0
2009-03-12,17.786,18.346,16.828,18.223,2352522,0
2009-03-13,18.411,18.892,18.032,18.785,2690089,0
2009-03-16,19.213,19.768,18.686,18.748,2282717,0
2009-03-17,18.16,18.373,17.469,18.051,3495700,0
2009-03-18,18.024,19.204,17.114,18.902,4126983,0
2009-03-19,19.295,20.366,19.295,19.383,2772353,0
2009-03-20,19.383,19.677,18.016,18.392,2802228,0
2009-03-23,18.712,20.231,18.231,20.231,3262561,0
2009-03-24,19.777,20.402,19.168,20.107,3142412,0
2009-03-25,20.009,20.893,19.482,20.42,2662308,0
2009-03-26,20.6,22.128,20.581,22.047,2781301,0
2009-03-27,21.742,21.742,20.759,21.037,1793288,0
2009-03-30,20.171,20.6,19.035,19.392,1916601,0
2009-03-31,20.043,20.107,19.008,19.597,1768078,0
2009-04-01,19.32,21.064,18.963,20.938,2419227,0
2009-04-02,21.646,22.888,21.127,22.618,2899250,0
2009-04-03,22.538,23.655,21.937,23.342,2480581,0
2009-04-06,22.913,23.29,22.403,23.138,1613370,0
2009-04-07,22.439,22.582,21.851,21.877,1448703,0
2009-04-08,21.994,22.486,21.673,22.394,1357900,0
2009-04-09,23.378,25.344,23.298,25.29,2095691,0
2009-04-13,24.637,26.308,24.229,26.138,2827603,0
2009-04-14,25.746,26.005,24.316,24.637,2743027,0
2009-04-15,24.352,25.085,24.042,25.076,2025217,0
2009-04-16,25.327,26.078,24.334,25.782,1954909,0
2009-04-17,26.095,26.551,25.523,26.362,1625032,0
2009-04-20,25.746,25.746,23.986,24.136,1827324,0
2009-04-21,22.797,24.675,22.797,24.647,2753074,0
2009-04-22,25.782,27.846,24.352,26.961,4066415,0
2009-04-23,26.837,27.219,25.89,26.532,2404708,0
2009-04-24,27.219,29.383,26.604,29.088,2933330,0
2009-04-27,28.176,28.176,26.658,27.095,3544050,0
2009-04-28,26.576,27.293,26.3,26.703,1837626,0
2009-04-29,27.123,28.473,26.952,28.034,2169201,0
2009-04-30,28.66,30.179,28.259,29.248,2796296,0
2009-05-01,28.944,30.644,28.876,29.848,2008897,0
2009-05-04,30.51,32.288,30.116,32.243,2789410,0
2009-05-05,31.663,33.502,31.367,33.163,2859514,0
2009-05-06,33.442,34.637,33.209,34.012,3154689,0
2009-05-07,35.03,35.3,32.924,33.314,2919787,0
2009-05-08,33.906,35.942,33.093,34.19,2699392,0
2009-05-11,33.37,34.022,32.411,33.619,2556452,0
2009-05-12,34.344,34.487,32.172,33.28,2573021,0
2009-05-13,32.378,32.485,28.999,29.349,4073342,0
2009-05-14,29.419,30.538,28.695,29.939,3076659,0
2009-05-15,30.447,30.554,28.66,29.116,2156700,0
2009-05-18,29.848,30.081,28.981,30.045,2908409,0
2009-05-19,30.241,32.574,30.161,31.913,2329179,0
2009-05-20,32.538,34.441,32.092,32.849,3211545,0
2009-05-21,32.385,32.727,30.062,30.482,2803240,0
2009-05-22,30.859,31.44,30.383,30.698,1159245,0
2009-05-26,30.125,32.127,29.857,32.001,1452248,0
2009-05-27,30.482,31.189,28.732,28.732,5392210,0
2009-05-28,29.135,30.099,28.4,29.902,6950846,0
2009-05-29,30.439,31.726,30.036,31.645,4018664,0
2009-06-01,32.181,34.859,32.181,34.505,4329015,0
2009-06-02,34.309,36.345,33.889,35.961,4433139,0
2009-06-03,35.03,35.658,33.53,34.19,4473458,0
2009-06-04,34.925,36.328,34.363,36.069,3330689,0
2009-06-05,36.489,37.507,35.792,36.558,3345120,0
2009-06-08,36.069,36.069,34.558,35.639,2907135,0
2009-06-09,36.121,38.141,35.728,37.507,3309131,0
2009-06-10,37.453,38.338,36.677,37.756,3552495,0
2009-06-11,37.765,39.401,37.542,38.659,2652307,0
2009-06-12,38.025,38.123,36.963,37.425,2026013,0
2009-06-15,36.291,36.811,34.963,35.237,3664718,0
2009-06-16,35.587,36.524,33.852,34.155,3020839,0
2009-06-17,33.619,33.782,32.351,33.218,3273873,0
2009-06-18,33.146,33.967,32.439,33.323,2046206,0
2009-06-19,34.094,34.514,33.601,34.138,2330164,0
2009-06-22,33.323,33.611,29.983,30.018,4067368,0
2009-06-23,29.884,30.877,29.275,30.278,6000232,0
2009-06-24,30.295,31.59,30.008,30.411,2419182,0
2009-06-25,30.071,31.95,29.714,31.76,2478507,0
2009-06-26,31.394,32.154,30.706,30.877,4073868,0
2009-06-29,31.233,31.314,30.071,31.084,3240097,0
2009-06-30,31.028,31.546,30.224,31.216,3423106,0
2009-07-01,31.449,32.807,31.449,31.922,3603181,0
2009-07-02,31.269,31.269,30.402,30.402,2016002,0
2009-07-06,29.848,29.848,28.329,29.704,3321777,0
2009-07-07,29.535,30.214,29.248,29.341,3095781,0
2009-07-08,29.23,29.911,27.811,28.723,2613319,0
2009-07-09,28.372,28.437,26.873,27.015,4893942,0
2009-07-10,26.81,27.623,26.408,27.454,3402888,0
2009-07-13,27.542,28.624,26.497,28.605,2660639,0
2009-07-14,29.275,29.482,28.034,28.597,2329969,0
2009-07-15,30.153,30.153,29.267,29.939,3205366,0
2009-07-16,29.83,30.519,29.169,29.892,2897506,0
2009-07-17,29.75,30.392,29.143,29.794,2490411,0
2009-07-20,30.698,31.421,30.214,31.295,2820042,0
2009-07-21,31.546,31.904,30.17,31.091,2202323,0
2009-07-22,29.135,29.312,25.067,25.469,10877592,0
2009-07-23,25.765,26.532,25.245,25.551,5684262,0
2009-07-24,25.415,25.899,24.703,25.201,3930441,0
2009-07-27,25.46,25.908,24.575,25.201,2752819,0
2009-07-28,24.807,25.076,24.298,24.575,2775345,0
2009-07-29,24.325,24.334,23.476,23.827,3378851,0
2009-07-30,24.46,25.04,24.126,24.594,2487999,0
2009-07-31,24.584,24.907,23.921,24.201,2648194,0
2009-08-03,24.969,25.389,24.575,25.112,3898869,0
2009-08-04,24.211,25.013,23.912,25.013,4139570,0
2009-08-05,25.095,25.532,24.495,25.433,2772391,0
2009-08-06,25.729,26.344,25.729,26.024,3071212,0
2009-08-07,26.3,28.006,26.257,27.444,4118729,0
2009-08-10,27.228,27.246,26.257,26.685,2167842,0
2009-08-11,26.488,26.541,25.862,25.871,3320669,0
2009-08-12,25.622,26.614,25.532,26.12,2660110,0
2009-08-13,26.541,26.585,25.782,26.22,2604626,0
2009-08-14,26.284,26.353,25.021,25.227,3896169,0
2009-08-17,24.28,24.306,23.182,23.342,3672164,0
2009-08-18,23.512,24.193,23.484,24.051,2216909,0
2009-08-19,23.521,24.575,23.056,24.405,3100471,0
2009-08-20,24.817,25.442,24.28,25.067,2598112,0
2009-08-21,25.646,26.353,25.362,26.138,3172354,0
2009-08-24,26.666,26.73,26.293,26.372,2771707,0
2009-08-25,26.639,26.81,25.245,25.38,3067882,0
2009-08-26,25.362,26.061,25.112,25.46,2213236,0
2009-08-27,26.005,27.927,25.496,27.588,5466802,0
2009-08-28,28.123,28.687,27.481,28.605,4608832,0
2009-08-31,27.882,27.882,26.837,27.141,2820537,0
2009-09-01,26.927,28.006,25.987,26.157,4117716,0
2009-09-02,25.933,26.078,25.076,25.595,2969218,0
2009-09-03,26.005,26.516,25.567,26.104,2783163,0
2009-09-04,26.104,27.104,25.826,26.614,2194891,0
2009-09-08,27.703,28.66,27.533,28.569,4917771,0
2009-09-09,28.266,28.695,27.597,28.303,3698253,0
2009-09-10,28.249,29.322,27.731,29.223,2884899,0
2009-09-11,29.519,30.383,29.472,29.929,3148437,0
2009-09-14,29.562,30.634,29.267,30.134,3527574,0
2009-09-15,30.295,30.921,29.884,30.501,3023215,0
2009-09-16,30.904,31.95,30.76,31.876,2930747,0
2009-09-17,31.832,32.288,31.216,31.502,3036975,0
2009-09-18,31.663,31.689,30.51,31.152,2945419,0
2009-09-21,30.715,31.492,30.036,31.162,1906580,0
2009-09-22,31.6,32.592,31.411,31.968,2474478,0
2009-09-23,31.973,33.021,31.287,31.689,3182483,0
2009-09-24,31.841,31.94,30.224,30.769,3252130,0
2009-09-25,30.644,31.474,30.411,30.76,3317347,0
2009-09-28,31.189,32.028,30.732,31.768,1958829,0
2009-09-29,31.841,32.394,31.242,31.581,2604210,0
2009-09-30,31.734,32.145,30.538,31.269,2663438,0
2009-10-01,31.216,31.216,29.668,29.742,3381031,0
2009-10-02,29.044,30.421,28.419,30.089,2937653,0
2009-10-05,30.421,31.028,30.206,30.948,2187544,0
2009-10-06,31.295,32.036,31.098,31.492,2060983,0
2009-10-07,31.421,32.074,31.125,31.663,1496827,0
2009-10-08,32.164,32.727,31.546,32.215,1935713,0
2009-10-09,31.95,32.653,31.653,32.297,1404879,0
2009-10-12,32.574,33.065,31.859,32.01,1245954,0
2009-10-13,31.886,32.411,31.608,32.234,1434892,0
2009-10-14,32.746,33.629,32.662,33.592,1946216,0
2009-10-15,33.958,35.406,33.648,34.825,3948490,0
2009-10-16,33.342,33.906,32.343,32.95,3752696,0
2009-10-19,33.19,33.958,33.003,33.69,1784309,0
2009-10-20,33.825,34.12,33.136,33.95,3213316,0
2009-10-21,31.367,32.727,30.83,31.107,6677540,0
2009-10-22,31.028,31.269,30.018,30.634,2952537,0
2009-10-23,30.859,31.44,30.179,30.383,2197948,0
2009-10-26,30.644,31.028,28.759,28.839,3807995,0
2009-10-27,29.035,29.116,27.846,27.954,2460317,0
2009-10-28,27.757,28.034,26.471,26.541,2939940,0
2009-10-29,27.293,28.482,27.149,28.276,4218286,0
2009-10-30,28.139,28.363,27.382,27.58,5400413,0
2009-11-02,27.882,28.856,27.346,28.025,3614659,0
2009-11-03,27.363,28.687,27.078,28.149,2893925,0
2009-11-04,28.732,29.116,27.901,28.071,2537315,0
2009-11-05,28.516,29.284,28.266,29.284,1888658,0
2009-11-06,28.642,29.892,28.642,29.116,1715839,0
2009-11-09,29.58,30.305,29.58,30.241,3178594,0
2009-11-10,30.027,30.187,28.999,29.341,2516213,0
2009-11-11,30.045,30.322,29.668,29.821,1843401,0
2009-11-12,29.444,29.83,28.687,28.81,1727587,0
2009-11-13,28.911,29.51,28.642,29.063,1542137,0
2009-11-16,29.303,30.948,29.303,30.698,3054302,0
2009-11-17,30.519,31.287,30.224,31.25,1648342,0
2009-11-18,31.25,31.555,30.715,30.956,2177563,0
2009-11-19,30.51,30.562,29.341,30.241,2573443,0
2009-11-20,29.839,30.447,29.444,30.392,1639703,0
2009-11-23,31.226,31.805,30.794,31.074,1832258,0
2009-11-24,31.028,31.305,30.608,31.216,1887919,0
2009-11-25,31.305,31.68,31.133,31.59,1636276,0
2009-11-27,30.241,30.822,29.589,30.554,883922,0
2009-11-30,30.83,31.009,30.134,30.411,1786665,0
2009-12-01,31.028,31.627,30.911,31.116,2628045,0
2009-12-02,31.502,32.351,31.233,31.663,2239667,0
2009-12-03,31.805,32.018,31.056,31.162,2000782,0
2009-12-04,31.968,32.557,30.589,31.44,2399659,0
2009-12-07,31.492,31.94,31.152,31.287,1755420,0
2009-12-08,31.056,31.537,30.662,30.83,1985906,0
2009-12-09,30.779,31.752,30.439,31.653,1847007,0
2009-12-10,31.94,32.189,31.564,31.859,1645370,0
2009-12-11,32.189,32.814,31.94,32.511,1680119,0
2009-12-14,32.789,33.657,32.671,33.601,1915310,0
2009-12-15,33.459,34.45,33.306,33.958,2380604,0
2009-12-16,34.138,34.764,33.861,34.173,1898657,0
2009-12-17,35.076,36.515,34.792,35.925,4574830,0
2009-12-18,36.898,37.086,36.05,36.596,4041382,0
2009-12-21,37.032,38.444,36.999,38.106,2243833,0
2009-12-22,38.376,38.376,37.356,38.035,1896014,0
2009-12-23,38.177,39.687,38.132,39.517,1757826,0
2009-12-24,39.866,41.056,39.785,40.867,1104293,0
2009-12-28,40.894,41.385,39.697,39.947,1594486,0
2009-12-29,40.216,40.358,39.687,40.054,1202902,0
2009-12-30,39.678,40.733,39.555,40.715,1212825,0
2009-12-31,40.698,41.02,39.991,40.008,946991,0
2010-01-04,40.876,42.323,40.813,42.252,2632348,0
2010-01-05,42.566,43.059,42.064,42.718,3181584,0
2010-01-06,42.798,43.896,42.637,43.753,3273722,0
2010-01-07,43.646,44.459,43.35,44.379,3324056,0
2010-01-08,43.987,45.504,43.135,45.417,1939087,0
2010-01-11,46.479,47.712,44.681,45.531,4257986,0
2010-01-12,44.648,44.783,41.805,42.724,5051482,0
2010-01-13,42.885,42.885,41.483,42.718,2893744,0
2010-01-14,42.816,43.298,41.107,41.717,2742445,0
2010-01-15,41.599,42.073,40.312,40.85,2441309,0
2010-01-19,40.983,42.146,40.626,42.109,2902686,0
2010-01-20,41.039,41.529,40.367,40.858,2104554,0
2010-01-21,40.928,41.169,39.23,39.239,2953809,0
2010-01-22,38.785,40.206,37.587,37.784,3563548,0
2010-01-25,38.561,39.078,37.838,38.32,1733334,0
2010-01-26,37.98,39.321,37.023,37.945,2487201,0
2010-01-27,39.276,39.687,36.88,38.204,4302905,0
2010-01-28,38.499,38.927,37.211,37.275,2646970,0
2010-01-29,38.097,38.571,36.398,36.507,2728278,0
2010-02-01,37.123,39.284,36.906,39.215,2479193,0
2010-02-02,39.445,40.179,38.292,40.045,2392459,0
2010-02-03,39.823,40.492,38.425,38.553,2772224,0
2010-02-04,37.746,37.846,35.487,35.505,3742940,0
2010-02-05,36.005,36.802,34.85,36.631,2871332,0
2010-02-08,36.783,37.472,35.531,36.373,2623463,0
2010-02-09,37.202,38.347,36.819,37.489,2936510,0
2010-02-10,37.132,37.301,35.89,36.175,2516142,0
2010-02-11,36.211,37.542,36.077,37.417,2577316,0
2010-02-12,36.622,38.007,36.193,37.9,2392184,0
2010-02-16,38.855,39.758,38.668,39.385,2268600,0
2010-02-17,40.008,40.045,38.705,39.349,2546894,0
2010-02-18,38.964,40.045,38.964,39.795,2041385,0
2010-02-19,39.482,41.422,39.455,41.188,3262660,0
2010-02-22,41.529,41.652,40.832,40.983,1652431,0
2010-02-23,40.804,41.179,38.982,39.078,2228719,0
2010-02-24,39.133,39.572,38.106,38.418,2298450,0
2010-02-25,37.73,38.651,37.04,38.536,2135485,0
2010-02-26,38.545,39.142,37.873,39.019,1528114,0
2010-03-01,39.188,40.742,38.846,40.626,2714814,0
2010-03-02,40.992,41.958,40.626,41.511,2732966,0
2010-03-03,41.644,42.529,41.556,41.796,1937611,0
2010-03-04,41.77,43.289,41.77,42.441,2602795,0
2010-03-05,43.135,43.78,43.135,43.512,1707693,0
2010-03-08,43.638,44.326,43.512,44.157,2435262,0
2010-03-09,43.611,44.754,43.433,44.335,3000159,0
2010-03-10,44.371,44.996,43.87,44.199,2661357,0
2010-03-11,43.843,44.442,43.45,44.326,2300818,0
2010-03-12,44.754,45.567,44.754,45.389,1913780,0
2010-03-15,45.041,45.523,44.603,45.094,2188674,0
2010-03-16,45.435,46.158,45.283,46.058,1542394,0
2010-03-17,46.246,47.346,46.015,46.98,2252291,0
2010-03-18,46.926,47.231,45.275,45.469,4547846,0
2010-03-19,46.284,47.132,45.275,45.728,4915729,0
2010-03-22,45.041,47.408,44.681,46.811,2463560,0
2010-03-23,47.041,48.463,46.532,48.346,2724736,0
2010-03-24,48.025,48.75,47.8,48.428,2362509,0
2010-03-25,49.061,49.364,46.728,46.828,3254438,0
2010-03-26,46.953,48.463,46.765,47.561,2229521,0
2010-03-29,48.337,50.045,47.962,49.804,3670353,0
2010-03-30,49.875,50.252,48.122,48.669,2082622,0
2010-03-31,48.419,49.152,48.052,48.249,1631639,0
2010-04-01,49.071,49.373,48.552,48.973,2023916,0
2010-04-05,49.411,50.304,48.999,50.252,1932179,0
2010-04-06,49.884,50.59,49.509,49.722,2268235,0
2010-04-07,49.392,50,48.374,48.893,1778857,0
2010-04-08,48.597,49.598,47.865,49.464,2245402,0
2010-04-09,49.67,50.467,49.178,49.768,1971113,0
2010-04-12,49.804,50.17,49.356,49.991,1360232,0
2010-04-13,49.66,50.402,48.973,49.268,2464557,0
2010-04-14,49.981,50.278,48.75,49.373,2428487,0
2010-04-15,49.33,49.535,48.256,48.329,1782705,0
2010-04-16,47.908,48.41,46.112,46.64,2936908,0
2010-04-19,46.204,46.559,44.977,45.667,2452345,0
2010-04-20,45.988,46.551,45.495,46.175,1800509,0
2010-04-21,47.088,49.516,46.971,49.296,5598244,0
2010-04-22,48.83,50.01,48.552,49.903,3162925,0
2010-04-23,49.818,50.625,49.64,50.544,1738219,0
2010-04-26,50.912,52.055,50.759,51.401,0,0
2010-04-27,51.232,51.511,48.393,48.615,2971329,0
2010-04-28,48.507,49.152,46.943,47.302,3640773,0
2010-04-29,48.132,48.302,46.996,48.042,3007041,0
2010-04-30,48.168,48.383,47.506,47.784,3049291,0
2010-05-03,48.087,48.419,46.64,47.784,2354340,0
2010-05-04,46.524,46.891,45.237,45.898,2432737,0
2010-05-05,44.459,46.167,43.602,45.174,3535808,0
2010-05-06,44.852,47.455,42.109,45.031,4120892,0
2010-05-07,45.022,47.354,43.843,45.399,4274451,0
2010-05-10,48.177,49.839,47.9,49.688,3225632,0
2010-05-11,48.839,48.954,47.446,47.774,2803789,0
2010-05-12,48.195,50.365,48.195,50.313,2641745,0
2010-05-13,50.151,51.831,49.643,49.83,1826248,0
2010-05-14,48.893,49.304,46.98,47.991,1696562,0
2010-05-17,48.141,48.329,45.531,46.755,3130149,0
2010-05-18,47.542,48.74,46.025,46.185,2276932,0
2010-05-19,45.827,47.346,44.326,45.71,2268049,0
2010-05-20,43.807,44.512,41.574,41.876,4405881,0
2010-05-21,40.483,44.754,40.483,44.681,4327341,0
2010-05-24,44.298,45.478,43.62,43.672,2332053,0
2010-05-25,41.188,46.612,41.188,46.532,4687185,0
2010-05-26,47.114,48.042,45.435,45.864,3447066,0
2010-05-27,47.552,49.277,47.141,49.221,2280021,0
2010-05-28,48.624,50.028,48.329,48.866,2262147,0
2010-06-01,47.865,48.704,45.461,45.523,2847587,0
2010-06-02,45.559,47.141,44.987,47.124,3214611,0
2010-06-03,47.515,47.757,45.649,46.445,1802184,0
2010-06-04,45.022,46.025,42.762,43.094,2800710,0
2010-06-07,43.35,43.602,41.455,41.565,2895497,0
2010-06-08,41.662,42.708,41.25,42.629,2604121,0
2010-06-09,43.494,44.987,43.086,43.62,3366632,0
2010-06-10,44.397,46.389,44.397,46.336,2434673,0
2010-06-11,45.531,46.542,45.399,46.426,1739608,0
2010-06-14,47.256,48.15,46.496,46.578,2031141,0
2010-06-15,47.302,49.152,46.551,49.106,2286943,0
2010-06-16,48.695,49.231,47.944,48.419,1895916,0
2010-06-17,49.08,49.089,46.445,47.006,2928093,0
2010-06-18,47.06,47.328,46.345,46.532,1997559,0
2010-06-21,47.74,49.194,46.301,46.746,1943271,0
2010-06-22,46.693,47.446,44.826,45.041,1943235,0
2010-06-23,45.523,45.782,43.995,45.408,1618077,0
2010-06-24,44.996,45.076,43.442,43.592,1647001,0
2010-06-25,43.672,44.951,43.289,44.871,3177377,0
2010-06-28,44.951,45.129,43.494,44.066,1567944,0
2010-06-29,42.976,43.153,40,40.339,3631042,0
2010-06-30,40.228,41.484,39.328,39.489,2044971,0
2010-07-01,39.312,40.526,37.998,39.741,2837796,0
2010-07-02,39.785,40,38.964,39.394,1881980,0
2010-07-06,40.785,41.064,38.991,39.427,1877541,0
2010-07-07,39.366,41.753,39.23,41.652,1787652,0
2010-07-08,42.163,42.77,41.511,42.718,2198951,0
2010-07-09,43.126,44.029,42.619,43.584,1130419,0
2010-07-12,43.315,43.315,41.438,41.831,1216958,0
2010-07-13,43.059,43.969,43.011,43.414,2340797,0
2010-07-14,43.442,43.745,42.529,43.406,1355016,0
2010-07-15,43.611,43.611,41.332,42.296,1822468,0
2010-07-16,41.949,41.949,39.91,39.973,2373677,0
2010-07-19,40.428,41.217,39.814,40.404,2447438,0
2010-07-20,39.741,42.473,39.376,42.323,2693097,0
2010-07-21,42.834,43.682,41.913,42.269,2140640,0
2010-07-22,43.264,44.808,42.967,44.648,2574642,0
2010-07-23,44.424,46.774,43.95,46.737,2438476,0
2010-07-26,46.712,47.498,46.131,47.463,1486711,0
2010-07-27,47.606,47.731,45.855,46.506,2084197,0
2010-07-28,45.452,45.452,42.958,43.228,3582321,0
2010-07-29,43.843,44.63,41.556,42.146,2426835,0
2010-07-30,41.625,42.762,41.226,42.547,2438206,0
2010-08-02,43.547,44.371,43.162,44.121,1938699,0
2010-08-03,43.816,43.924,42.566,42.94,2102357,0
2010-08-04,42.967,43.076,41.885,42.762,1857671,0
2010-08-05,42.465,43.03,42.119,42.584,1498801,0
2010-08-06,41.993,43.565,41.85,43.264,1689861,0
2010-08-09,43.943,44.433,43.2,44.165,1517979,0
2010-08-10,43.95,44.379,42.922,43.396,2550761,0
2010-08-11,42.082,42.136,39.938,40.107,3195742,0
2010-08-12,39.427,40.404,38.731,39.919,3370273,0
2010-08-13,39.607,40.367,39.394,39.5,1984473,0
2010-08-16,39.142,40.285,38.909,39.633,1326527,0
2010-08-17,40.483,41.521,39.91,41.226,2080698,0
2010-08-18,41.152,41.866,40.661,41.574,1680501,0
2010-08-19,41.671,42.457,39.982,40.206,2303446,0
2010-08-20,39.607,40.234,38.571,39.053,2086294,0
2010-08-23,39.331,39.563,38.017,38.035,2361640,0
2010-08-24,36.693,37.168,35.998,36.22,3833890,0
2010-08-25,35.737,36.577,35.166,36.461,3183187,0
2010-08-26,36.89,37.177,36.005,36.04,2459490,0
2010-08-27,36.667,37.364,35.709,37.311,2563028,0
2010-08-30,37.008,37.425,36.381,36.424,1474047,0
2010-08-31,36.075,37.09,35.858,36.389,1961573,0
2010-09-01,37.364,38.855,37.16,38.785,1936271,0
2010-09-02,38.927,39.358,38.32,39.358,1393082,0
2010-09-03,40.339,40.617,39.687,40.141,1465811,0
2010-09-07,39.616,39.982,39.142,39.321,1253652,0
2010-09-08,39.376,40.492,39.376,40.141,1287463,0
2010-09-09,40.904,41.089,39.215,39.572,1005473,0
2010-09-10,39.748,41.056,39.394,40.733,1456416,0
2010-09-13,41.493,42.885,41.493,42.637,2255177,0
2010-09-14,42.226,42.252,41.35,41.698,1474958,0
2010-09-15,41.35,41.422,40.428,40.804,1194376,0
2010-09-16,40.572,41.089,40.15,40.715,1351904,0
2010-09-17,41.02,41.089,39.875,40.492,1617506,0
2010-09-20,40.689,40.742,39.823,40.59,1286990,0
2010-09-21,40.581,40.59,39.427,39.455,1934236,0
2010-09-22,39.401,40.386,39.247,39.455,1806582,0
2010-09-23,38.605,39.376,38.123,38.221,1568000,0
2010-09-24,38.991,40.964,38.991,40.955,1891302,0
2010-09-27,40.937,41.616,40.572,41.144,1434307,0
2010-09-28,41.511,41.511,40.126,40.885,2155751,0
2010-09-29,40.67,41.635,40.394,41.422,1340317,0
2010-09-30,42.021,42.335,40.884,41.512,2020158,0
2010-10-01,42.243,42.584,41.761,41.958,1334939,0
2010-10-04,41.788,41.841,40.386,40.635,1349513,0
2010-10-05,41.404,42.441,41.136,42.387,1343320,0
2010-10-06,41.967,42.646,41.735,41.885,1870653,0
2010-10-07,42.331,42.331,41.056,41.136,1518302,0
2010-10-08,41.483,43.878,41.429,43.728,1897363,0
2010-10-11,43.71,44.012,43.067,43.547,952015,0
2010-10-12,43.145,43.433,42.181,43.254,1943271,0
2010-10-13,43.878,44.586,43.592,43.807,1504778,0
2010-10-14,43.735,43.914,43.117,43.406,1254869,0
2010-10-15,43.886,44.047,41.01,42.816,5021305,0
2010-10-18,42.733,42.733,41.841,42.654,2263028,0
2010-10-19,41.698,42.217,41.217,41.735,2293750,0
2010-10-20,41.993,43.254,41.822,42.806,1315929,0
2010-10-21,43.19,43.289,41.099,42.003,1321141,0
2010-10-22,42.146,42.296,41.502,41.85,1143804,0
2010-10-25,42.689,43.486,42.629,42.733,1270895,0
2010-10-26,42.234,44.45,40.67,43.753,4016277,0
2010-10-27,43.396,44.96,43.228,44.871,2218446,0
2010-10-28,45.361,46.398,45.183,45.951,2257560,0
2010-10-29,45.79,47.26,45.708,47.09,1453044,0
2010-11-01,47.515,47.766,46.265,46.828,1629515,0
2010-11-02,47.659,47.774,46.677,47.266,1180310,0
2010-11-03,47.506,47.74,45.846,47.221,1717940,0
2010-11-04,48.249,49.768,48.017,49.731,2127656,0
2010-11-05,49.75,50.822,49.277,49.972,1630496,0
2010-11-08,49.634,49.634,48.052,48.266,2085464,0
2010-11-09,48.096,48.214,45.754,46.167,3126701,0
2010-11-10,46.228,46.603,44.736,46.47,3045113,0
2010-11-11,45.818,47.275,45.64,47.124,1349692,0
2010-11-12,46.445,46.612,45.156,45.836,1966453,0
2010-11-15,46.292,46.712,45.469,46.398,1644325,0
2010-11-16,45.567,45.934,44.272,44.63,1593400,0
2010-11-17,42.575,44.567,42.019,43.264,5709149,0
2010-11-18,44.648,45.71,43.924,43.977,4964233,0
2010-11-19,43.807,44.887,43.701,44.69,2301421,0
2010-11-22,44.245,45.658,43.655,45.478,1760550,0
2010-11-23,44.522,45.147,44.012,44.951,1622581,0
2010-11-24,45.2,46.194,45.049,46.149,1440199,0
2010-11-26,45.809,45.855,44.906,45.343,868632,0
2010-11-29,44.924,46.228,44.343,46.068,2293100,0
2010-11-30,45.348,46.759,44.828,46.204,1675800,0
2010-12-01,47.275,47.614,46.621,47.408,1665716,0
2010-12-02,47.587,49.035,47.455,48.695,1582161,0
2010-12-03,48.329,48.75,48.052,48.579,1368104,0
2010-12-06,48.579,48.669,47.991,48.329,1074639,0
2010-12-07,49.152,49.33,47.542,47.64,1672999,0
2010-12-08,47.64,48.177,46.559,46.818,1377965,0
2010-12-09,47.571,48.096,47.193,47.793,1249233,0
2010-12-10,47.884,48.017,46.882,47.712,925762,0
2010-12-13,48.293,48.624,48.009,48.009,1221408,0
2010-12-14,48.017,48.159,47.285,47.455,1062740,0
2010-12-15,47.336,47.721,46.603,46.649,1023486,0
2010-12-16,47.013,48.234,46.385,48.215,1207732,0
2010-12-17,48.346,51.601,48.168,51.493,3387691,0
2010-12-20,51.831,52.449,50.625,51.189,1867074,0
2010-12-21,51.762,52.879,51.316,52.7,1280077,0
2010-12-22,52.888,53.091,52.039,52.244,1081093,0
2010-12-23,52.029,52.509,51.411,51.511,988481,0
2010-12-27,51.35,51.519,50.957,51.162,530250,0
2010-12-28,51.297,51.411,50.475,50.5,932084,0
2010-12-29,50.571,51.028,50.498,50.578,645973,0
2010-12-30,50.472,51.224,49.806,49.869,1174077,0
2010-12-31,49.927,50.019,49.168,49.313,807873,0
2011-01-03,49.991,51.778,49.937,51.429,1762399,0
2011-01-04,51.457,52.063,49.598,50.304,1734974,0
2011-01-05,49.884,50.894,49.373,50.458,1867932,0
2011-01-06,50.527,50.938,49.562,49.866,968592,0
2011-01-07,49.884,50.116,48.07,49.296,1888937,0
2011-01-10,48.911,49.562,48.017,49.42,1267286,0
2011-01-11,49.74,52.545,49.715,52.395,2302563,0
2011-01-12,52.939,53.091,51.787,52.404,1334316,0
2011-01-13,52.404,52.93,51.825,52.063,1244363,0
2011-01-14,52.055,52.414,50.74,51.688,1211368,0
2011-01-18,51.781,54.631,51.71,54.487,2595951,0
2011-01-19,54.37,54.568,52.55,52.936,2406137,0
2011-01-20,52.377,53.04,51.11,52.815,2197303,0
2011-01-21,53.582,53.745,51.913,52.091,1505022,0
2011-01-24,52.431,53.336,52.244,52.609,1363183,0
2011-01-25,52.216,52.609,50.045,52.189,2429615,0
2011-01-26,54.692,58.901,54.074,58.348,7540418,0
2011-01-27,58.39,58.552,56.551,57.988,3058617,0
2011-01-28,58.177,58.615,56.399,56.901,2315870,0
2011-01-31,57.445,58.505,57.445,58.261,1960893,0
2011-02-01,58.973,60.242,58.786,59.347,1881325,0
2011-02-02,59.401,59.876,58.81,59.043,1233270,0
2011-02-03,58.987,59.711,57.462,59.569,1042292,0
2011-02-04,59.653,60.054,58.23,59.777,1300933,0
2011-02-07,60.054,60.771,59.741,60.099,1404512,0
2011-02-08,60.609,61.564,59.438,60.249,1470985,0
2011-02-09,60.376,60.376,57.552,58.677,1841623,0
2011-02-10,58.171,60.446,57.99,59.453,1395126,0
2011-02-11,58.991,60.394,58.561,60.296,772179,0
2011-02-14,60.446,62.038,60.386,61.975,1254707,0
2011-02-15,61.492,62.253,60.921,61.287,1296662,0
2011-02-16,61.627,61.77,60.178,61.223,1571001,0
2011-02-17,60.993,62.334,60.555,61.807,857630,0
2011-02-18,62.061,62.149,60.348,61.235,1244724,0
2011-02-22,60.547,60.839,58.123,58.319,1795605,0
2011-02-23,58.436,58.436,55.961,56.766,2659770,0
2011-02-24,56.766,58.846,56.346,58.061,1794608,0
2011-02-25,58.592,59.345,58.091,59.302,1584631,0
2011-02-28,59.521,60.124,59.092,59.944,1559807,0
2011-03-01,60.314,60.446,57.211,57.428,1384359,0
2011-03-02,57.014,57.866,56.298,56.63,1861514,0
2011-03-03,58.028,59.578,57.48,59.263,1404450,0
2011-03-04,59.292,59.74,57.75,58.476,688704,0
2011-03-07,58.618,58.878,56.353,56.852,1324268,0
2011-03-08,57.052,57.973,55.922,57.168,1091390,0
2011-03-09,56.844,57.507,54.944,55.734,1484878,0
2011-03-10,54.471,55.501,54.083,54.722,1518851,0
2011-03-11,54.12,57.982,53.986,57.507,2129040,0
2011-03-14,56.62,57.544,56.361,57.31,1588865,0
2011-03-15,55.196,57.3,54.917,56.748,1493463,0
2011-03-16,56.765,57.291,53.682,54.345,2784895,0
2011-03-17,56.007,56.413,54.444,54.659,1531942,0
2011-03-18,55.886,55.886,54.398,54.558,2395222,0
2011-03-21,55.627,57.121,55.509,56.942,1074633,0
2011-03-22,57.195,57.947,56.756,57.686,1727785,0
2011-03-23,57.445,58.233,56.478,57.849,886133,0
2011-03-24,58.458,58.7,57.14,58.476,901820,0
2011-03-25,58.781,59.058,58.18,58.314,1277887,0
2011-03-28,58.385,59.146,57.964,58.019,699798,0
2011-03-29,57.93,59.133,57.14,59.113,1031755,0
2011-03-30,59.973,60.822,58.566,60.725,1622790,0
2011-03-31,60.309,61.358,60.126,60.687,1120238,0
2011-04-01,61.101,61.262,59.99,60.332,1006163,0
2011-04-04,60.6,60.978,60.205,60.436,759075,0
2011-04-05,60.296,61.649,59.784,60.848,1488370,0
2011-04-06,61.389,61.727,59.417,59.702,1832100,0
2011-04-07,59.685,60.52,58.333,58.538,1699996,0
2011-04-08,59.399,59.399,56.682,56.995,1434995,0
2011-04-11,57.3,57.866,56.244,56.739,1209875,0
2011-04-12,56.295,57.651,55.45,57.507,2236215,0
2011-04-13,57.947,58.627,56.909,57.516,2000640,0
2011-04-14,57.023,57.911,56.449,57.347,1559797,0
2011-04-15,57.812,60.465,57.534,60.411,2497196,0
2011-04-18,59.201,59.865,58.251,58.878,1278505,0
2011-04-19,59.201,61.217,59.201,61.191,1406812,0
2011-04-20,62.231,62.93,61.82,61.89,1552358,0
2011-04-21,62.24,62.455,61.54,62.195,1045070,0
2011-04-25,62.545,63.521,62.339,62.607,1553533,0
2011-04-26,63.352,64.839,62.473,63.708,1863566,0
2011-04-27,63.421,65.895,62.509,65.189,2964135,0
2011-04-28,65.143,65.359,63.691,64.05,1876785,0
2011-04-29,64.329,64.909,64.166,64.529,1410450,0
2011-05-02,64.945,65.133,62.651,62.975,1479322,0
2011-05-03,62.899,63.889,62.388,62.965,1791326,0
2011-05-04,62.973,63.098,61.391,62.694,1825804,0
2011-05-05,61.815,63.942,61.409,62.075,1832599,0
2011-05-06,63.403,63.62,62.172,62.731,2512398,0
2011-05-09,62.823,64.113,62.139,63.226,2361556,0
2011-05-10,63.548,64.721,63.09,64.67,2025943,0
2011-05-11,64.403,64.482,60.859,61.4,2089964,0
2011-05-12,62.509,64.3,61.836,63.137,3092200,0
2011-05-13,63.36,63.574,61.32,61.67,2040423,0
2011-05-16,61.185,62.442,60.735,61.057,2278616,0
2011-05-17,60.419,61.418,59.324,59.826,2254403,0
2011-05-18,60.088,60.213,58.667,59.934,3061160,0
2011-05-19,60.042,60.132,58.345,58.56,2675360,0
2011-05-20,58.649,58.649,56.332,57.158,3128457,0
2011-05-23,56.106,57.535,55.73,57.3,2487008,0
2011-05-24,57.823,59.082,57.635,58.379,2232926,0
2011-05-25,58.031,59.691,57.462,59.253,1841777,0
2011-05-26,58.892,60.124,58.235,59.971,2119928,0
2011-05-27,60.213,61.005,59.225,59.699,1075138,0
2011-05-31,60.513,60.991,58.672,60.214,1985246,0
2011-06-01,59.603,60.313,58.372,58.415,2044066,0
2011-06-02,58.415,59.944,58.021,58.902,1066946,0
2011-06-03,57.823,58.749,56.69,56.754,2007385,0
2011-06-06,56.772,57.319,55.882,55.953,1615760,0
2011-06-07,56.565,56.824,55.163,55.19,1561811,0
2011-06-08,55.117,55.316,53.341,53.501,2833874,0
2011-06-09,53.735,56.485,53.341,55.55,2664066,0
2011-06-10,55.01,56.043,54.886,55.497,1426037,0
2011-06-13,55.126,55.712,53.086,54.074,2128073,0
2011-06-14,54.776,55.953,54.776,55.585,1890998,0
2011-06-15,54.84,55.91,54.3,54.328,3444850,0
2011-06-16,54.821,55.057,51.821,52.51,3946403,0
2011-06-17,53.285,53.564,52.441,52.683,2469060,0
2011-06-20,52.478,54.101,52.478,53.923,2017818,0
2011-06-21,54.56,56.214,54.56,55.245,2667062,0
2011-06-22,54.963,55.856,53.69,53.842,2917625,0
2011-06-23,53.043,54.723,52.126,54.606,2746164,0
2011-06-24,54.615,55.413,53.85,53.932,2073868,0
2011-06-27,53.78,54.066,52.718,53.124,1551244,0
2011-06-28,53.331,55.541,53.256,55.388,3250351,0
2011-06-29,55.8,58.883,55.721,57.779,3881329,0
2011-06-30,57.889,58.106,56.894,57.038,2753651,0
2011-07-01,56.969,57.167,55.612,56.557,4284854,0
2011-07-05,56.375,56.994,55.675,56.367,3952594,0
2011-07-06,56.25,56.342,54.139,54.291,4518109,0
2011-07-07,55.09,56.134,54.597,55.927,4311958,0
2011-07-08,54.687,55.406,54.219,55.37,4030575,0
2011-07-11,54.371,55.217,54.021,54.615,2271910,0
2011-07-12,54.273,55.083,53.868,53.976,1762081,0
2011-07-13,54.389,56.375,54.346,56.043,2509247,0
2011-07-14,55.98,56.754,54.058,54.193,2545799,0
2011-07-15,54.821,59.603,54.821,59.585,6061727,0
2011-07-18,59.179,59.179,57.516,57.941,4658127,0
2011-07-19,58.434,58.588,57.203,58.254,3493649,0
2011-07-20,58.29,58.326,57.158,57.743,3631460,0
2011-07-21,58.299,59.664,57.195,59.512,4631133,0
2011-07-22,59.432,59.476,58.741,58.957,3491261,0
2011-07-25,58.084,59.585,58.002,58.768,1422135,0
2011-07-26,58.438,58.438,56.752,57.445,2454481,0
2011-07-27,56.268,56.268,54.282,54.578,3774175,0
2011-07-28,54.478,54.982,52.926,53.035,2810635,0
2011-07-29,52.232,52.718,51.51,52.293,2921959,0
2011-08-01,53.538,53.877,50.238,50.336,3306479,0
2011-08-02,49.877,50.309,47.801,47.81,3467363,0
2011-08-03,47.876,48.746,46.472,48.036,3789385,0
2011-08-04,46.917,47.053,44.238,44.32,4157970,0
2011-08-05,45.261,45.475,42.447,43.587,3952245,0
2011-08-08,42.329,42.599,38.249,38.249,4889112,0
2011-08-09,39.318,41.746,38.455,41.719,3769972,0
2011-08-10,41.277,41.763,39.364,39.489,4155243,0
2011-08-11,39.615,43.38,39.553,42.707,3799535,0
2011-08-12,43.324,44.253,42.824,43.516,3005073,0
2011-08-15,44.155,44.594,43.65,44.288,2700694,0
2011-08-16,43.524,44.137,42.984,43.22,2895478,0
2011-08-17,43.659,44.091,41.925,42.275,2436699,0
2011-08-18,40.81,41.312,38.789,39.263,2535215,0
2011-08-19,38.7,40.55,38.293,38.464,2043047,0
2011-08-22,39.785,39.893,38.016,38.123,1765877,0
2011-08-23,38.285,40.586,37.979,40.559,2083741,0
2011-08-24,40.361,41.414,40.019,41.368,1435717,0
2011-08-25,41.773,42.041,39.606,39.776,1654427,0
2011-08-26,39.378,41.694,38.502,41.577,1776152,0
2011-08-29,42.248,43.882,42.212,43.803,1591906,0
2011-08-30,43.506,44.387,43.003,44.181,1487025,0
2011-08-31,44.584,45.671,44.33,45.046,2289516,0
2011-09-01,44.756,45.591,44.054,44.1,2988373,0
2011-09-02,42.047,42.574,41.456,41.794,2537318,0
2011-09-06,40.007,40.53,38.663,39.629,4171498,0
2011-09-07,40.953,42.715,40.397,42.686,2743446,0
2011-09-08,42.002,42.58,41.144,41.398,1918417,0
2011-09-09,40.305,41.046,39.791,40.216,2510312,0
2011-09-12,39.24,40.126,38.465,39.539,2641866,0
2011-09-13,39.258,41.297,39.258,40.549,2982173,0
2011-09-14,40.82,42.2,39.99,41.587,2952384,0
2011-09-15,42.634,43.381,41.948,43.118,1895240,0
2011-09-16,43.257,43.463,42.271,42.778,1706467,0
2011-09-19,41.587,42.452,40.648,42.137,1436906,0
2011-09-20,42.46,42.659,40.73,40.756,1616724,0
2011-09-21,40.603,40.773,38.159,38.249,2257321,0
2011-09-22,36.319,36.319,32.457,33.261,7347752,0
2011-09-23,33.034,34.731,32.393,33.775,3077691,0
2011-09-26,34.1,35.181,33.477,34.974,2596885,0
2011-09-27,36.535,39.566,36.535,37.545,5587067,0
2011-09-28,37.636,38.14,35.28,35.406,3174823,0
2011-09-29,36.589,37.013,33.874,35,4987187,0
2011-09-30,34.243,34.271,33.253,33.371,2520283,0
2011-10-03,32.954,33.585,30.364,30.446,4036215,0
2011-10-04,29.789,29.967,27.775,29.571,8521910,0
2011-10-05,29.661,32.186,28.84,31.935,5571025,0
2011-10-06,31.953,34.569,31.945,34.442,5870287,0
2011-10-07,34.892,34.94,32.881,33.585,3213235,0
2011-10-10,34.684,35.67,34.468,35.173,2089278,0
2011-10-11,34.515,35.749,34.29,35.308,1836256,0
2011-10-12,35.786,36.696,35.416,35.642,2991107,0
2011-10-13,35.254,36.463,34.74,36.119,1835953,0
2011-10-14,37.238,37.5,35.985,36.616,1231141,0
2011-10-17,36.535,36.714,34.668,34.786,1829575,0
2011-10-18,34.612,36.346,34.091,36.011,2559072,0
2011-10-19,36.002,36.047,34.525,34.668,1830408,0
2011-10-20,34.506,35.073,33.441,34.931,2613877,0
2011-10-21,35.56,36.688,35.398,36.589,2593995,0
2011-10-24,36.97,39.746,36.903,38.71,3207133,0
2011-10-25,38.609,38.645,36.137,36.319,2994611,0
2011-10-26,38.734,39.89,37.553,39.387,4654012,0
2011-10-27,42.046,43.978,40.505,42.326,5084285,0
2011-10-28,42.137,45.556,41.758,45.295,3628526,0
2011-10-31,42.141,44.022,41.857,41.857,2823787,0
2011-11-01,39.294,41.922,38.852,40.773,3323577,0
2011-11-02,42.119,42.39,41.162,41.957,2387893,0
2011-11-03,42.636,43.804,40.787,43.105,2624564,0
2011-11-04,42.479,45.036,42.402,44.765,2444743,0
2011-11-07,44.491,45.329,43.418,44.762,2685899,0
2011-11-08,45.096,45.384,43.869,44.969,1320278,0
2011-11-09,43.335,43.418,41.496,41.893,2754336,0
2011-11-10,42.718,43.578,41.874,42.988,1668972,0
2011-11-11,43.996,45.422,43.996,45.096,2512353,0
2011-11-14,44.961,46.007,44.175,44.816,2132814,0
2011-11-15,44.267,45.483,43.318,45.106,2728145,0
2011-11-16,43.841,45.673,43.391,43.625,2536019,0
2011-11-17,43.634,44.401,41.874,42.352,2906581,0
2011-11-18,42.696,43.257,41.731,42.616,1466097,0
2011-11-21,41.449,41.912,40.53,41.441,1836344,0
2011-11-22,41.388,41.839,40.36,40.927,1336949,0
2011-11-23,40.243,40.341,38.339,38.753,2251347,0
2011-11-25,38.94,40.072,38.886,39.084,1072308,0
2011-11-28,40.495,42.11,40.495,41.534,1725508,0
2011-11-29,41.542,42.173,40.973,41.18,1562057,0
2011-11-30,43.566,45.396,43.566,45.303,2560979,0
2011-12-01,45.042,46.096,44.573,45.023,1498734,0
2011-12-02,45.77,45.861,44.284,45.054,1938814,0
2011-12-05,46.178,46.23,44.185,44.933,2473936,0
2011-12-06,44.918,45.68,44.094,45.01,1553874,0
2011-12-07,44.69,44.918,43.596,44.71,1451753,0
2011-12-08,43.869,44.43,42.421,42.6,1371087,0
2011-12-09,42.799,44.321,42.527,44.094,1408689,0
2011-12-12,43.091,43.091,41.268,41.838,1873075,0
2011-12-13,42.246,42.663,39.628,39.973,1563669,0
2011-12-14,39.666,39.782,38.559,39.429,2148001,0
2011-12-15,40.218,40.562,39.637,39.738,1575872,0
2011-12-16,40.218,41.15,39.9,40.498,1784920,0
2011-12-19,40.689,40.787,38.622,38.815,1084254,0
2011-12-20,40.054,41.983,40.054,41.405,1965362,0
2011-12-21,41.423,42.246,40.534,41.523,1619828,0
2011-12-22,41.639,44.303,41.594,43.876,1975446,0
2011-12-23,44.132,44.159,43.178,43.586,925139,0
2011-12-27,43.236,44.747,42.935,44.075,960143,0
2011-12-28,43.923,44.075,42.489,42.898,1113683,0
2011-12-29,43.035,43.794,42.836,43.425,994548,0
2011-12-30,43.493,43.804,43.084,43.301,992087,0
2012-01-03,45.189,46.059,44.927,45.48,1573519,0
2012-01-04,45.1,45.597,43.859,44.248,2035928,0
2012-01-05,43.614,43.776,42.498,43.667,2629437,0
2012-01-06,43.876,43.884,42.799,43.46,1555352,0
2012-01-09,43.831,44.267,43.397,43.696,1440619,0
2012-01-10,44.801,45.361,44.42,44.81,2124259,0
2012-01-11,44.592,45.57,44.538,45.282,1574735,0
2012-01-12,45.506,45.742,44.638,45.255,1600485,0
2012-01-13,44.393,44.565,43.715,44.384,1629261,0
2012-01-17,45.407,45.653,44.37,44.642,1250196,0
2012-01-18,44.874,45.453,44.321,44.955,1662385,0
2012-01-19,45.208,48.009,45.091,46.756,2745778,0
2012-01-20,46.63,47.02,45.861,46.287,1624627,0
2012-01-23,46.331,46.82,45.497,45.662,1550632,0
2012-01-24,45.561,46.159,44.474,46.015,1883463,0
2012-01-25,42.979,45.597,41.993,45.315,6472269,0
2012-01-26,45.606,46.133,42.628,43.217,3732593,0
2012-01-27,42.888,42.935,42.027,42.3,2829576,0
2012-01-30,41.405,42.148,40.68,41.639,2233501,0
2012-01-31,42.123,42.367,40.265,41.111,1859331,0
2012-02-01,41.657,42.645,41.568,42.12,2808558,0
2012-02-02,42.201,43.159,42.083,42.479,2294935,0
2012-02-03,43.387,44.004,43.054,43.732,2234878,0
2012-02-06,43.378,43.894,43.082,43.84,1361990,0
2012-02-07,43.605,44.378,42.74,43.895,1641199,0
2012-02-08,44.222,44.387,42.868,42.958,1494179,0
2012-02-09,43.176,43.65,42.795,43.186,1691348,0
2012-02-10,42.193,42.193,41.095,41.286,2195605,0
2012-02-13,41.966,42.055,41.06,41.73,1387862,0
2012-02-14,41.475,41.532,40.271,40.787,1856266,0
2012-02-15,41.025,41.051,40.008,40.443,1479531,0
2012-02-16,40.289,41.466,40.109,41.322,1866127,0
2012-02-17,41.648,41.657,40.67,41.113,1485551,0
2012-02-21,41.249,41.602,40.743,40.853,1605387,0
2012-02-22,40.76,40.94,39.519,39.656,2344383,0
2012-02-23,39.764,40.008,39.131,39.917,1779354,0
2012-02-24,40.075,40.685,39.948,40.047,1612667,0
2012-02-27,39.729,40.109,39.176,39.874,1551885,0
2012-02-28,39.955,40.099,39.074,39.702,2208467,0
2012-02-29,39.853,40.421,39.197,39.735,2104173,0
2012-03-01,39.937,40.725,39.782,40.353,1587796,0
2012-03-02,40.328,40.538,39.619,39.674,1060560,0
2012-03-05,39.42,39.558,38.156,38.283,2316965,0
2012-03-06,37.282,37.356,36.309,36.562,3191742,0
2012-03-07,36.736,36.936,36.199,36.407,1342087,0
2012-03-08,36.927,37.537,36.774,37.01,1986226,0
2012-03-09,37.265,37.991,36.917,37.41,1351042,0
2012-03-12,37.31,38.038,36.871,36.881,1417655,0
2012-03-13,37.226,38.055,36.917,38.028,1686298,0
2012-03-14,37.963,38.574,37.492,37.801,2284821,0
2012-03-15,38.01,39.056,37.665,38.984,2331584,0
2012-03-16,39.357,39.848,39.138,39.565,2037912,0
2012-03-19,39.583,40.575,39.574,40.165,2319275,0
2012-03-20,39.592,39.738,38.539,39.282,2212195,0
2012-03-21,40.002,40.002,38.664,38.864,1341423,0
2012-03-22,38.218,38.218,37.209,37.828,1676036,0
2012-03-23,37.938,38.618,37.646,38.211,1319237,0
2012-03-26,38.702,38.839,38.001,38.291,1407876,0
2012-03-27,38.301,38.938,38.201,38.227,1540666,0
2012-03-28,38.019,38.065,36.691,37.109,1942709,0
2012-03-29,36.673,37.127,36.19,37.001,2917812,0
2012-03-30,37.448,37.604,36.764,37.457,1874910,0
2012-04-02,37.346,38.521,37.183,38.019,1608913,0
2012-04-03,37.938,38.256,36.572,37.062,1877319,0
2012-04-04,36.454,36.591,36.1,36.163,1292068,0
2012-04-05,36.008,36.774,35.591,35.753,957870,0
2012-04-09,35.245,35.654,34.745,35.609,1279291,0
2012-04-10,35.553,35.753,34.754,34.965,1790910,0
2012-04-11,35.781,36.382,35.508,35.689,1798747,0
2012-04-12,35.935,37.865,35.935,37.638,2344219,0
2012-04-13,37.356,37.391,36.181,36.373,1376049,0
2012-04-16,36.881,37.3,36.145,36.664,1854509,0
2012-04-17,37.148,38.29,37.148,37.788,1877620,0
2012-04-18,37.382,37.792,37.226,37.537,1535924,0
2012-04-19,37.628,38.073,36.917,37.183,1580428,0
2012-04-20,37.435,38.055,36.792,36.801,1375642,0
2012-04-23,35.982,36.426,35.426,36.172,1203837,0
2012-04-24,36.309,36.946,36.246,36.691,1805911,0
2012-04-25,37.255,39.046,37.255,38.928,2523616,0
2012-04-26,39.565,39.683,38.646,38.745,2073121,0
2012-04-27,39.002,39.264,38.246,38.482,1269083,0
2012-04-30,38.299,39.15,37.978,39.066,1548966,0
2012-05-01,39.094,40.183,38.939,39.89,2255377,0
2012-05-02,39.484,39.629,38.627,39.157,1434609,0
2012-05-03,39.102,39.451,38.253,38.481,1236835,0
2012-05-04,38.728,38.728,37.367,37.614,1086445,0
2012-05-07,37.418,37.846,36.917,37.391,736177,0
2012-05-08,36.907,37.091,35.626,36.716,1745003,0
2012-05-09,35.83,37.157,35.657,36.361,1579592,0
2012-05-10,36.975,37.12,35.939,36.306,895627,0
2012-05-11,35.912,36.57,35.5,36.021,1020881,0
2012-05-14,35.398,35.809,35.099,35.371,856169,0
2012-05-15,35.362,35.654,33.197,33.286,2549895,0
2012-05-16,33.561,34.044,32.079,32.179,3019489,0
2012-05-17,32.217,32.528,30.57,30.699,2515401,0
2012-05-18,30.846,31.067,29.986,30.187,1453263,0
2012-05-21,30.379,31.971,30.224,31.787,1709536,0
2012-05-22,32.637,32.637,31.184,31.485,2544625,0
2012-05-23,31.067,32.548,30.462,32.408,1929989,0
2012-05-24,32.629,32.629,31.086,31.642,1164627,0
2012-05-25,31.733,31.733,31.119,31.194,962435,0
2012-05-29,31.678,32.319,31.485,31.978,1500358,0
2012-05-30,31.257,31.266,30.096,30.16,2100935,0
2012-05-31,30.187,30.251,28.852,29.373,2748725,0
2012-06-01,28.587,28.768,27.645,27.736,3673877,0
2012-06-04,28.02,28.085,26.275,27.251,3709896,0
2012-06-05,27.078,28.112,27.024,28.039,2141225,0
2012-06-06,28.479,28.761,28.048,28.46,2731346,0
2012-06-07,29.153,29.876,28.441,28.549,1489283,0
2012-06-08,28.249,28.249,27.288,27.709,2172847,0
2012-06-11,28.057,28.286,26.081,26.125,2349006,0
2012-06-12,26.284,26.493,25.815,26.438,2291556,0
2012-06-13,26.246,26.538,25.678,25.805,2024118,0
2012-06-14,26.466,26.739,25.989,26.547,3045113,0
2012-06-15,26.739,26.977,26.109,26.968,2954008,0
2012-06-18,26.648,26.766,26.081,26.419,1902083,0
2012-06-19,26.602,27.965,26.583,27.608,3067318,0
2012-06-20,27.608,28.68,27.425,28.331,3881924,0
2012-06-21,28.338,28.45,26.493,26.538,3110188,0
2012-06-22,26.821,26.887,26.2,26.218,3737668,0
2012-06-25,25.725,25.779,25.249,25.669,2724661,0
2012-06-26,25.771,26.384,25.607,26.173,1991580,0
2012-06-27,26.209,27.317,26.073,27.207,2104563,0
2012-06-28,26.914,27.699,26.713,27.645,1929955,0
2012-06-29,28.651,29.537,28.45,29.163,3226961,0
2012-07-02,29.071,29.392,28.357,29.025,1747047,0
2012-07-03,29.127,30.36,29.127,30.152,1096945,0
2012-07-05,29.958,30.426,29.521,29.802,1453895,0
2012-07-06,29.182,29.483,28.777,29.136,1226148,0
2012-07-09,29.025,29.593,28.805,29.008,1334289,0
2012-07-10,29.329,29.894,28.221,28.45,1597131,0
2012-07-11,28.488,28.743,27.836,28.13,2054687,0
2012-07-12,27.773,28.558,27.38,28.276,1735252,0
2012-07-13,28.423,29.081,28.338,28.908,1546902,0
2012-07-16,28.761,28.761,28.203,28.497,864632,0
2012-07-17,28.688,28.908,27.746,28.497,1482396,0
2012-07-18,28.286,29.437,28.137,29.153,1403774,0
2012-07-19,29.347,29.848,29.31,29.356,1676194,0
2012-07-20,29.163,29.235,28.02,28.203,1596401,0
2012-07-23,27.344,27.39,26.95,27.095,1900279,0
2012-07-24,27.115,27.454,26.008,26.191,2024091,0
2012-07-25,25.862,26.631,25.314,25.578,3276936,0
2012-07-26,26.125,26.547,25.431,26.384,2635708,0
2012-07-27,26.748,27.846,26.429,27.608,2382513,0
2012-07-30,27.507,27.544,26.676,27.407,1158232,0
2012-07-31,27.288,28.259,27.288,27.463,2180396,0
2012-08-01,27.736,27.736,26.84,26.877,1910934,0
2012-08-02,26.275,26.968,25.743,26.246,1426898,0
2012-08-03,27.06,28,26.785,27.599,1188239,0
2012-08-06,27.681,28.761,27.599,28.314,1766941,0
2012-08-07,28.568,29.674,28.568,29.118,1419606,0
2012-08-08,29.09,29.674,28.815,29.521,1581653,0
2012-08-09,29.428,30.178,29.382,29.684,1306502,0
2012-08-10,29.445,29.958,29.392,29.74,988040,0
2012-08-13,29.721,29.894,29.064,29.254,1267955,0
2012-08-14,29.437,29.711,28.795,29.145,1181481,0
2012-08-15,28.998,29.054,28.267,28.795,1018857,0
2012-08-16,28.852,29.821,28.735,29.693,1264773,0
2012-08-17,29.786,30.114,29.503,29.639,1185749,0
2012-08-20,29.629,29.986,29.409,29.802,1409378,0
2012-08-21,29.996,31.184,29.996,30.498,1891561,0
2012-08-22,30.353,30.397,29.493,30.178,1712938,0
2012-08-23,30.023,30.032,28.651,28.725,1858702,0
2012-08-24,28.45,28.469,27.956,28.137,1843480,0
2012-08-27,28.184,28.441,27.516,27.992,1524711,0
2012-08-28,27.873,28.057,27.645,27.937,1525731,0
2012-08-29,27.946,28.01,27.499,27.617,991369,0
2012-08-30,27.39,27.507,26.785,26.821,1350878,0
2012-08-31,27.199,27.361,26.583,27.105,1577353,0
2012-09-04,27.105,27.115,26.09,26.284,2779980,0
2012-09-05,26.228,26.757,26.081,26.658,1656994,0
2012-09-06,26.977,28.541,26.896,28.203,2079461,0
2012-09-07,28.497,29.711,28.384,29.464,2223511,0
2012-09-10,29.493,29.932,28.961,29.071,1505597,0
2012-09-11,29.209,30.536,29.136,30.407,1711529,0
2012-09-12,30.663,30.991,30.232,30.982,1792225,0
2012-09-13,30.929,32.291,30.489,31.787,2114374,0
2012-09-14,32.683,33.855,32.683,33.608,3280672,0
2012-09-17,33.626,33.626,31.998,32.175,1841035,0
2012-09-18,31.733,32.294,31.025,31.494,2395291,0
2012-09-19,31.466,31.549,30.934,31.229,1802672,0
2012-09-20,30.813,30.813,30.161,30.723,1908400,0
2012-09-21,31.172,31.449,30.602,30.621,1622439,0
2012-09-24,30.005,30.565,29.923,30.336,1201038,0
2012-09-25,30.465,30.676,29.003,29.077,1408150,0
2012-09-26,28.966,29.206,28.306,28.838,1651382,0
2012-09-27,29.15,29.794,28.781,29.73,1590034,0
2012-09-28,29.472,29.638,28.876,29.317,1233948,0
2012-10-01,29.647,30.482,29.317,29.529,1768185,0
2012-10-02,28.608,29.04,28.268,28.49,2193013,0
2012-10-03,28.838,28.957,28.194,28.359,1683712,0
2012-10-04,28.645,28.913,28.324,28.58,1622199,0
2012-10-05,28.876,29.104,28.368,28.561,1094309,0
2012-10-08,28.251,29.189,28.13,29.077,1198392,0
2012-10-09,29.159,29.777,29.133,29.362,1416248,0
2012-10-10,29.346,29.399,28.296,28.416,1440775,0
2012-10-11,28.757,29.592,28.386,29.15,1467873,0
2012-10-12,28.976,29.242,28.543,28.876,1048975,0
2012-10-15,28.819,29.38,28.543,29.336,932322,0
2012-10-16,29.592,30.473,29.582,30.107,1180477,0
2012-10-17,30.373,30.649,29.867,30.492,1190390,0
2012-10-18,30.31,31.201,30.234,31.035,1395897,0
2012-10-19,30.759,30.794,29.83,30.153,1113716,0
2012-10-22,30.005,30.786,29.821,30.226,1076191,0
2012-10-23,29.501,29.501,28.947,29.03,1548977,0
2012-10-24,28.039,28.068,25.437,25.705,5580961,0
2012-10-25,25.614,25.76,24.427,25.107,4645050,0
2012-10-26,25.172,25.301,24.131,24.547,3886135,0
2012-10-31,24.518,24.803,24.16,24.216,1602262,0
2012-11-01,24.343,25.529,24.179,25.502,1891773,0
2012-11-02,25.778,25.96,24.85,25.143,1703986,0
2012-11-05,25.023,25.87,24.988,25.456,1644179,0
2012-11-06,25.575,26.53,25.419,26.319,1772189,0
2012-11-07,25.604,25.604,24.821,25.216,2561284,0
2012-11-08,25.216,25.346,24.408,24.518,2079700,0
2012-11-09,24.38,25.512,24.208,24.601,1230821,0
2012-11-12,25.485,26.125,25.099,25.998,2405429,0
2012-11-13,25.539,25.715,24.869,24.879,1623946,0
2012-11-14,25.014,25.107,24.189,24.306,1857906,0
2012-11-15,24.306,24.803,23.71,23.977,2142313,0
2012-11-16,24.034,24.279,23.297,23.886,1753874,0
2012-11-19,24.418,24.647,24.015,24.289,1583711,0
2012-11-20,24.16,24.326,23.802,24.079,908192,0
2012-11-21,24.131,24.343,23.902,24.236,789239,0
2012-11-23,24.573,24.86,24.335,24.686,413461,0
2012-11-26,24.5,24.704,23.822,24.079,1640232,0
2012-11-27,24.061,24.408,23.727,23.765,1382638,0
2012-11-28,23.582,24.079,23.306,24.034,1598664,0
2012-11-29,24.326,24.72,23.985,24.189,1436998,0
2012-11-30,24.271,24.593,23.928,24.061,1675199,0
2012-12-03,24.262,24.474,23.444,23.534,1140818,0
2012-12-04,23.544,24.271,23.48,24.198,1044104,0
2012-12-05,24.226,24.73,24.16,24.537,1516860,0
2012-12-06,24.464,24.563,24.034,24.236,901346,0
2012-12-07,24.418,24.537,24.121,24.518,746452,0
2012-12-10,24.484,25.437,24.39,25.31,1325829,0
2012-12-11,25.475,26.135,25.364,25.823,3002057,0
2012-12-12,25.97,26.046,25.686,25.77,1713678,0
2012-12-13,25.676,26.265,25.557,25.76,1525321,0
2012-12-14,25.705,26.615,25.705,26.135,1125840,0
2012-12-17,26.229,26.595,25.96,26.192,1100410,0
2012-12-18,26.209,27.441,26.201,27.377,2613230,0
2012-12-19,27.414,27.571,27.073,27.219,1640855,0
2012-12-20,27.211,27.892,27.11,27.726,1574501,0
2012-12-21,27.12,27.753,27.019,27.744,2862482,0
2012-12-24,27.652,27.735,27.211,27.414,566430,0
2012-12-26,27.561,28.095,27.523,27.652,1158955,0
2012-12-27,27.698,27.882,26.936,27.304,1779444,0
2012-12-28,27.065,27.414,26.77,26.807,1506921,0
2012-12-31,26.89,28.122,26.807,27.901,1910400,0
2013-01-02,28.903,29.206,28.462,29.003,1608821,0
2013-01-03,28.921,29.15,28.535,28.682,1762632,0
2013-01-04,28.692,29.647,28.692,29.619,1726846,0
2013-01-07,29.336,29.886,29.27,29.683,1461492,0
2013-01-08,29.619,29.811,28.791,28.829,2344832,0
2013-01-09,28.867,29.573,28.58,28.809,2104558,0
2013-01-10,28.985,28.994,27.845,28.508,2871294,0
2013-01-11,28.444,28.444,27.542,28.103,1819912,0
2013-01-14,28.122,28.434,27.551,27.625,1367146,0
2013-01-15,27.451,28.561,27.387,28.444,1500316,0
2013-01-16,27.936,28.13,27.138,27.211,3295597,0
2013-01-17,27.431,27.717,26.963,27.635,2565535,0
2013-01-18,27.827,28,27.294,27.469,2061469,0
2013-01-22,26.725,28.278,26.624,28.095,3324867,0
2013-01-23,28.268,29.15,27.956,28.35,4382892,0
2013-01-24,27.679,28.452,27.175,27.744,3824759,0
2013-01-25,27.936,28.095,27.46,27.836,1988676,0
2013-01-28,27.652,27.8,27.275,27.542,3091998,0
2013-01-29,27.645,29.159,27.645,28.535,3116059,0
2013-01-30,28.543,29.142,28.515,28.636,2804807,0
2013-01-31,28.617,29.179,28.571,29.086,2641987,0
2013-02-01,29.407,30.548,29.189,30.429,3815082,0
2013-02-04,29.959,30.234,29.336,29.416,2290170,0
2013-02-05,29.71,29.858,29.336,29.573,1759813,0
2013-02-06,29.38,30.943,29.336,30.86,3452534,0
2013-02-07,30.768,30.851,30.281,30.419,2294752,0
2013-02-08,30.502,30.713,30.345,30.573,1390521,0
2013-02-11,30.455,31.211,30.4,30.831,1663569,0
2013-02-12,30.768,30.959,30.373,30.557,1393094,0
2013-02-13,30.573,31.236,30.53,30.74,1021992,0
2013-02-14,30.612,31.41,30.455,31.274,1641171,0
2013-02-15,31.274,31.31,30.897,31.073,1745638,0
2013-02-19,31.125,31.201,29.942,29.996,1933862,0
2013-02-20,29.876,30.014,28.848,28.947,2365731,0
2013-02-21,28.771,29.05,28.068,28.482,1626086,0
2013-02-22,28.867,28.931,28.232,28.452,1664712,0
2013-02-25,28.692,28.947,27.275,27.285,2336340,0
2013-02-26,27.505,27.698,26.927,27.542,1811415,0
2013-02-27,27.387,28.324,27.387,28.222,1303813,0
2013-02-28,28.232,28.551,27.819,28,1678099,0
2013-03-01,27.882,27.983,27.414,27.836,1538173,0
2013-03-04,27.588,27.679,26.881,27.422,1934979,0
2013-03-05,27.809,28.58,27.717,27.91,2097946,0
2013-03-06,28.416,28.985,28.138,28.894,2494915,0
2013-03-07,29.021,29.758,28.867,29.619,1751899,0
2013-03-08,29.914,30.234,29.794,30.17,2061816,0
2013-03-11,30.004,30.44,29.608,30.263,1464403,0
2013-03-12,30.217,30.484,29.809,29.941,957242,0
2013-03-13,29.931,29.986,29.219,29.837,1249162,0
2013-03-14,29.912,30.032,29.507,29.819,1585385,0
2013-03-15,29.699,30.337,29.699,29.784,1886006,0
2013-03-18,29.236,29.385,29.117,29.219,1671767,0
2013-03-19,29.227,29.292,28.323,28.443,2389560,0
2013-03-20,28.74,28.95,28.525,28.869,1202361,0
2013-03-21,28.655,29.331,28.646,28.887,1204358,0
2013-03-22,28.933,29.136,28.675,28.906,987650,0
2013-03-25,28.996,29.163,28.72,28.969,1139880,0
2013-03-26,29.163,29.227,28.765,29.192,642199,0
2013-03-27,28.869,29.515,28.74,29.35,931263,0
2013-03-28,29.255,29.376,28.959,29.302,920722,0
2013-04-01,29.385,29.497,28.821,29.024,1323538,0
2013-04-02,29.117,29.2,28.212,28.367,1431307,0
2013-04-03,28.249,28.339,27.159,27.425,2717898,0
2013-04-04,27.425,27.768,26.769,27.454,2490415,0
2013-04-05,26.816,27.37,26.632,27.249,1616526,0
2013-04-08,27.241,27.675,27.102,27.64,864065,0
2013-04-09,27.723,28.758,27.675,28.415,1312643,0
2013-04-10,28.599,28.915,28.443,28.655,740068,0
2013-04-11,28.683,28.831,27.546,27.925,1812462,0
2013-04-12,27.805,27.98,26.936,27.473,1495689,0
2013-04-15,27.14,27.14,25.617,25.856,3076391,0
2013-04-16,25.32,26.316,24.968,25.884,4838694,0
2013-04-17,25.42,25.42,24.618,25.079,3256124,0
2013-04-18,25.199,25.698,24.57,25.273,1998552,0
2013-04-19,25.366,25.607,24.772,25.366,1757433,0
2013-04-22,25.42,25.532,24.543,25.292,1399834,0
2013-04-23,25.429,25.717,25.153,25.439,2334193,0
2013-04-24,25.292,26.13,24.57,24.867,3893693,0
2013-04-25,24.939,25.735,24.867,25.116,3677525,0
2013-04-26,25.089,25.217,24.385,24.451,2570670,0
2013-04-29,24.644,24.885,24.23,24.801,1967038,0
2013-04-30,24.58,24.939,24.257,24.931,1579020,0
2013-05-01,24.58,24.654,24.028,24.046,2180699,0
2013-05-02,24.144,24.34,23.767,24.202,1368674,0
2013-05-03,24.654,25.689,24.543,25.477,2347949,0
2013-05-06,25.559,25.559,25.042,25.135,1148439,0
2013-05-07,25.099,25.864,25.099,25.541,1369145,0
2013-05-08,25.597,26.882,25.541,26.835,2287826,0
2013-05-09,26.751,27.112,26.316,26.529,1349090,0
2013-05-10,26.529,26.946,26.17,26.946,1041609,0
2013-05-13,26.835,27.092,26.706,26.9,1060480,0
2013-05-14,26.882,27.159,26.584,26.882,1191295,0
2013-05-15,26.751,26.919,26.466,26.807,1237871,0
2013-05-16,26.604,27.307,26.363,26.392,2000154,0
2013-05-17,26.584,27.593,26.475,27.509,1955934,0
2013-05-20,27.509,28.458,27.389,28.337,1694693,0
2013-05-21,28.43,29.406,28.132,28.764,1897428,0
2013-05-22,28.829,29.303,27.229,27.407,2654659,0
2013-05-23,26.821,27.379,26.617,27.119,1726565,0
2013-05-24,26.654,26.765,26.18,26.274,1982811,0
2013-05-28,26.746,26.803,26.274,26.308,2424694,0
2013-05-29,26.106,26.672,26.023,26.208,1988637,0
2013-05-30,26.318,26.375,26.013,26.114,1871015,0
2013-05-31,25.942,26.504,25.607,25.634,5990361,0
2013-06-03,25.706,25.893,24.635,25.816,2562911,0
2013-06-04,25.863,26.123,25.287,25.548,2126880,0
2013-06-05,25.287,25.445,25,25.158,1612203,0
2013-06-06,25.103,25.39,24.813,25.103,1690533,0
2013-06-07,25.212,25.667,25.186,25.633,1888390,0
2013-06-10,25.753,25.797,25.129,25.548,1070252,0
2013-06-11,25.093,25.129,24.784,25.016,1514016,0
2013-06-12,25.148,25.491,25.093,25.221,1484309,0
2013-06-13,25.194,26.131,25.12,26.042,1253906,0
2013-06-14,26.086,26.255,25.529,25.706,1175100,0
2013-06-17,25.983,26.171,25.883,26.069,1097648,0
2013-06-18,26.051,26.412,25.937,26.3,997358,0
2013-06-19,26.198,26.385,25.993,26.086,1324011,0
2013-06-20,25.623,25.902,25.186,25.372,2378599,0
2013-06-21,25.706,25.873,25.186,25.623,2155803,0
2013-06-24,25.103,25.148,23.8,24.283,2321517,0
2013-06-25,24.72,24.822,24.192,24.684,1827728,0
2013-06-26,24.784,25.073,24.143,24.88,2108474,0
2013-06-27,25.046,25.687,24.99,25.148,2142526,0
2013-06-28,24.981,25.073,24.385,24.461,2561800,0
2013-07-01,24.58,24.784,24.265,24.432,2217352,0
2013-07-02,24.404,24.561,23.856,24.247,2485420,0
2013-07-03,24.025,24.229,23.866,24.172,979042,0
2013-07-05,24.376,24.515,24.061,24.432,1070888,0
2013-07-08,24.551,24.784,24.358,24.48,1136524,0
2013-07-09,24.832,25.548,24.813,25.203,1525611,0
2013-07-10,25.203,25.287,24.609,25.016,1012400,0
2013-07-11,25.565,26.18,25.52,26.023,1607428,0
2013-07-12,25.863,25.937,25.297,25.426,1208122,0
2013-07-15,25.408,25.565,24.981,25.008,1015922,0
2013-07-16,25.129,25.287,24.432,24.675,2243127,0
2013-07-17,24.842,25.083,24.619,24.842,1640622,0
2013-07-18,24.915,25.129,24.813,24.924,1493133,0
2013-07-19,24.924,25.148,24.774,25.083,1752860,0
2013-07-22,25.176,25.557,25.129,25.435,1183771,0
2013-07-23,25.26,26.069,25.221,25.927,2111517,0
2013-07-24,24.2,25.046,23.8,25.026,5441113,0
2013-07-25,24.684,25.687,24.645,25.633,2983474,0
2013-07-26,25.484,26.013,25.408,25.955,1856499,0
2013-07-29,25.856,26.013,25.539,25.856,1634220,0
2013-07-30,25.873,26.217,25.604,26.013,1469243,0
2013-07-31,26.096,26.217,25.575,25.633,1556119,0
2013-08-01,25.947,26.236,25.64,25.734,1208360,0
2013-08-02,25.677,25.927,25.501,25.836,763887,0
2013-08-05,25.797,25.883,25.548,25.725,705782,0
2013-08-06,25.595,25.648,24.822,25.046,1643369,0
2013-08-07,24.971,25.343,24.803,25.063,885333,0
2013-08-08,25.362,26.245,25.334,25.955,1223689,0
2013-08-09,25.974,27.248,25.974,26.951,1458227,0
2013-08-12,26.933,27.342,26.375,26.459,1540617,0
2013-08-13,26.598,26.729,26.086,26.171,1053937,0
2013-08-14,26.141,26.542,25.919,26.255,1038335,0
2013-08-15,25.912,25.912,25.435,25.667,1388626,0
2013-08-16,25.633,25.716,25.063,25.277,1706245,0
2013-08-19,25.23,25.287,24.819,24.96,1117229,0
2013-08-20,24.931,25.465,24.81,25.27,1190242,0
2013-08-21,25.082,25.445,24.858,25.193,1421027,0
2013-08-22,25.399,26.176,25.362,25.587,996038,0
2013-08-23,25.7,26.047,25.53,25.766,888097,0
2013-08-26,25.8,26.065,25.642,25.7,850789,0
2013-08-27,25.362,25.455,24.829,24.921,1522261,0
2013-08-28,24.96,25.455,24.7,25.092,1086540,0
2013-08-29,25.007,25.344,24.895,25.129,813362,0
2013-08-30,25.147,25.211,24.931,24.998,929532,0
2013-09-03,25.503,25.69,24.753,24.877,948023,0
2013-09-04,24.867,25.353,24.78,25.193,810421,0
2013-09-05,25.119,26.056,25.11,25.932,1009990,0
2013-09-06,26.065,26.281,25.617,25.756,794888,0
2013-09-09,25.951,26.607,25.859,26.541,823931,0
2013-09-10,26.784,27.459,26.755,27.252,1187704,0
2013-09-11,27.223,27.449,26.794,27.338,858244,0
2013-09-12,27.16,27.252,26.587,26.663,910194,0
2013-09-13,26.626,26.84,26.486,26.794,596148,0
2013-09-16,28.255,29.612,28.198,28.965,4479013,0
2013-09-17,28.955,29.48,28.776,28.911,1635542,0
2013-09-18,28.965,30.023,28.776,29.826,1600566,0
2013-09-19,29.976,30.641,29.554,29.686,1871239,0
2013-09-20,29.704,29.704,28.911,29.003,1372130,0
2013-09-23,29.003,29.218,28.863,29.02,1242277,0
2013-09-24,29.02,29.182,28.562,28.815,1082687,0
2013-09-25,28.937,29.332,28.572,28.844,1727465,0
2013-09-26,28.984,29.152,28.471,28.685,1189541,0
2013-09-27,28.394,28.507,27.749,28.302,1395961,0
2013-09-30,27.909,28.619,27.909,28.562,1447190,0
2013-10-01,28.461,29.342,28.403,28.984,1970279,0
2013-10-02,28.6,28.911,28.374,28.901,1304190,0
2013-10-03,28.786,29.096,28.423,28.572,1978158,0
2013-10-04,28.515,29.012,28.515,28.891,1099330,0
2013-10-07,28.6,28.815,28.312,28.581,1429883,0
2013-10-08,28.638,28.901,28.01,28.133,1362040,0
2013-10-09,28.255,28.356,27.702,28.114,945470,0
2013-10-10,28.461,28.975,28.356,28.713,1165590,0
2013-10-11,28.619,29.172,28.619,28.937,998755,0
2013-10-14,27.608,29.246,27.599,28.844,3296590,0
2013-10-15,28.795,30.557,28.657,29.976,3157771,0
2013-10-16,29.957,30.136,29.096,29.406,2204594,0
2013-10-17,29.332,29.921,29.236,29.386,1614315,0
2013-10-18,29.529,29.619,29.105,29.5,1064902,0
2013-10-21,29.686,30.295,29.629,29.986,1841264,0
2013-10-22,30.285,30.931,30.013,30.688,2303210,0
2013-10-23,29.386,31.699,28.825,31.277,4447492,0
2013-10-24,31.389,31.943,31.277,31.417,2428993,0
2013-10-25,31.473,31.792,30.941,31.585,1080193,0
2013-10-28,31.473,31.754,31.024,31.126,1360613,0
2013-10-29,31.258,31.679,31.054,31.343,1366222,0
2013-10-30,31.37,31.464,30.762,31.135,1206896,0
2013-10-31,31.155,31.512,30.976,30.976,1607904,0
2013-11-01,31.034,31.512,30.986,31.222,1295286,0
2013-11-04,31.473,31.819,31.343,31.558,1414586,0
2013-11-05,31.407,31.689,31.044,31.548,1507025,0
2013-11-06,31.772,31.876,31.539,31.754,1063315,0
2013-11-07,31.829,32.101,30.922,31.006,1510135,0
2013-11-08,30.966,31.661,30.808,31.651,1064469,0
2013-11-11,31.558,31.745,31.379,31.642,643551,0
2013-11-12,31.417,31.539,30.846,30.976,1100996,0
2013-11-13,30.641,31.107,30.295,31.091,1215926,0
2013-11-14,31.184,31.522,30.931,31.379,731483,0
2013-11-15,31.531,31.792,31.37,31.585,891870,0
2013-11-18,31.614,32.129,31.417,31.763,1534187,0
2013-11-19,31.708,32.186,31.642,31.977,1845836,0
2013-11-20,32.054,32.278,31.213,31.417,1713112,0
2013-11-21,31.427,31.708,31.145,31.539,1106487,0
2013-11-22,31.522,31.782,31.135,31.754,754278,0
2013-11-25,31.679,31.727,31.249,31.399,670104,0
2013-11-26,31.239,31.343,30.697,30.827,1168651,0
2013-11-27,31.054,31.305,30.789,31.014,864522,0
2013-11-29,31.249,31.417,30.958,31.091,492867,0
2013-12-02,31.174,31.277,30.678,30.725,824941,0
2013-12-03,30.519,30.885,29.891,30.314,1873805,0
2013-12-04,30.247,30.734,30.116,30.359,1298662,0
2013-12-05,30.332,31.091,30.228,30.836,901802,0
2013-12-06,31.231,31.315,30.548,30.668,794180,0
2013-12-09,31.107,31.708,30.976,31.651,1312205,0
2013-12-10,31.661,31.943,30.986,31.006,1119647,0
2013-12-11,30.976,31.063,29.798,29.882,1178562,0
2013-12-12,29.845,30.266,29.781,30.163,749567,0
2013-12-13,30.154,30.688,30.098,30.668,954303,0
2013-12-16,31.024,31.098,30.688,30.966,723428,0
2013-12-17,30.922,30.976,30.574,30.688,875183,0
2013-12-18,30.688,31.186,30.415,30.978,923271,0
2013-12-19,30.959,32.185,30.837,31.788,1500127,0
2013-12-20,31.778,31.93,31.093,31.148,1459933,0
2013-12-23,31.487,32.156,31.383,32.061,823637,0
2013-12-24,32.071,32.751,32.004,32.616,419907,0
2013-12-26,32.635,33.133,32.476,32.965,717195,0
2013-12-27,32.965,33.707,32.965,33.538,833882,0
2013-12-30,33.615,33.775,33.19,33.38,817344,0
2013-12-31,33.37,33.726,33.267,33.529,625115,0
2014-01-02,33.38,33.445,32.938,33.18,775972,0
2014-01-03,33.283,33.436,33.106,33.38,745464,0
2014-01-06,33.473,33.473,32.751,33.133,1096840,0
2014-01-07,33.133,33.465,33.002,33.088,717601,0
2014-01-08,33.078,33.445,32.938,33.417,923497,0
2014-01-09,33.408,33.547,32.88,33.398,916213,0
2014-01-10,32.701,33.22,32.192,33.19,1870931,0
2014-01-13,33.098,33.519,32.768,32.938,1177694,0
2014-01-14,33.022,33.436,33.022,33.267,726058,0
2014-01-15,33.408,34.132,33.283,34.018,1156805,0
2014-01-16,34.141,34.538,33.981,34.047,730395,0
2014-01-17,33.943,34.394,33.898,34.16,820643,0
2014-01-21,33.679,33.688,32.109,32.166,3543340,0
2014-01-22,32.192,32.85,29.84,30.122,4595631,0
2014-01-23,30.471,31.167,29.794,31.075,3507425,0
2014-01-24,30.763,30.763,30.001,30.047,2517104,0
2014-01-27,30.217,30.395,29.473,30.029,1744849,0
2014-01-28,30.226,30.435,29.982,30.405,1682946,0
2014-01-29,29.926,30.763,29.776,30.029,1284398,0
2014-01-30,30.056,30.367,29.756,30.122,1348248,0
2014-01-31,29.576,29.972,29.539,29.586,1103496,0
2014-02-03,29.531,29.633,27.985,28.1,2124707,0
2014-02-04,28.222,28.844,27.995,28.579,1602869,0
2014-02-05,28.429,28.804,28.063,28.541,1185831,0
2014-02-06,28.665,29.116,28.569,28.975,960421,0
2014-02-07,29.266,29.453,28.872,29.334,935913,0
2014-02-10,29.314,29.503,29.173,29.406,908691,0
2014-02-11,29.443,30.066,29.443,29.972,824970,0
2014-02-12,30.029,30.255,29.748,29.859,958353,0
2014-02-13,29.615,30.039,29.116,29.493,1851368,0
2014-02-14,29.493,30.217,29.463,30.142,1151695,0
2014-02-18,30.17,30.17,29.192,29.539,1538394,0
2014-02-19,29.416,29.944,29.183,29.389,1047947,0
2014-02-20,29.294,29.738,29.294,29.633,1093307,0
2014-02-21,29.776,30.001,29.389,29.738,1127891,0
2014-02-24,29.653,29.944,29.361,29.596,915495,0
2014-02-25,29.483,29.708,28.853,29.211,1981223,0
2014-02-26,29.256,29.756,28.993,29.512,1040662,0
2014-02-27,29.512,30.066,29.344,30.039,861952,0
2014-02-28,30.019,30.095,29.766,29.907,952944,0
2014-03-03,29.568,29.869,29.294,29.483,747181,0
2014-03-04,29.831,30.754,29.811,30.668,1289190,0
2014-03-05,30.613,31.93,30.573,31.864,1829879,0
2014-03-06,32.023,32.841,32.023,32.287,1486981,0
2014-03-07,32.257,32.326,31.346,31.968,1290891,0
2014-03-10,31.646,31.713,30.955,31.569,957825,0
2014-03-11,31.767,32.429,31.542,31.646,1215059,0
2014-03-12,31.523,32.167,31.523,32.032,1146011,0
2014-03-13,32.167,32.478,31.192,31.418,964033,0
2014-03-14,31.4,32.582,31.343,32.41,1505408,0
2014-03-17,32.638,33.49,32.638,33.207,1611340,0
2014-03-18,33.112,34.209,33.112,34.134,1573671,0
2014-03-19,34.02,34.503,33.793,34.097,1310086,0
2014-03-20,33.85,34.426,33.83,34.247,1160688,0
2014-03-21,34.664,35.46,34.436,35.278,1543609,0
2014-03-24,35.363,35.562,34.969,35.268,1093084,0
2014-03-25,35.478,35.998,35.45,35.677,1253201,0
2014-03-26,35.96,36.235,35.118,35.268,1500227,0
2014-03-27,35.202,35.658,35.138,35.383,954537,0
2014-03-28,35.523,35.874,35.241,35.468,1055507,0
2014-03-31,35.712,35.828,35.4,35.648,1360948,0
2014-04-01,35.846,35.912,35.533,35.874,1014218,0
2014-04-02,35.828,36.225,35.712,35.855,1796037,0
2014-04-03,36.035,36.348,35.732,35.931,1816529,0
2014-04-04,36.49,36.774,36.149,36.688,3174059,0
2014-04-07,36.537,36.954,35.8,35.922,2434986,0
2014-04-08,35.855,36.735,35.741,35.97,1696882,0
2014-04-09,36.129,37.786,36.12,37.275,3066975,0
2014-04-10,37.162,37.416,36.584,36.858,2225530,0
2014-04-11,36.555,37.284,36.432,37.011,2321588,0
2014-04-14,37.434,38.731,37.284,38.419,4252684,0
2014-04-15,38.22,38.515,37.756,38.466,3044043,0
2014-04-16,38.552,39.187,38.505,38.799,2249739,0
2014-04-17,38.721,39.231,38.364,39.017,1910310,0
2014-04-21,39.061,39.08,38.277,38.475,2569373,0
2014-04-22,38.249,38.505,37.434,37.682,5099072,0
2014-04-23,37.776,38.636,37.692,38.427,3066566,0
2014-04-24,38.505,38.704,38.268,38.41,1622029,0
2014-04-25,38.268,38.618,37.919,38.296,1261962,0
2014-04-28,38.107,38.427,37.719,38.296,1423140,0
2014-04-29,38.447,39.158,38.145,38.95,1514285,0
2014-04-30,38.827,39.053,38.534,38.978,1259719,0
2014-05-01,38.769,39.148,38.552,38.685,940496,0
2014-05-02,38.89,39.402,38.713,39.26,970523,0
2014-05-05,39.053,39.109,38.589,38.704,1030934,0
2014-05-06,38.721,39.206,38.475,38.827,1155822,0
2014-05-07,38.853,39.215,38.561,39.061,1221846,0
2014-05-08,39.241,40.359,39.231,39.781,2662542,0
2014-05-09,39.573,39.573,38.883,39.366,1274122,0
2014-05-12,39.639,40.159,39.44,40.066,1530658,0
2014-05-13,40.066,40.149,39.687,39.716,863673,0
2014-05-14,39.592,39.838,39.498,39.602,636459,0
2014-05-15,39.357,39.357,38.032,38.296,2969920,0
2014-05-16,38.239,38.809,37.719,38.799,1439859,0
2014-05-19,38.608,39.289,38.552,39.241,959136,0
2014-05-20,39.07,39.168,38.315,38.447,1074147,0
2014-05-21,38.685,39.129,38.229,38.571,907873,0
2014-05-22,38.571,38.883,38.344,38.354,928405,0
2014-05-23,38.427,38.93,38.354,38.779,966642,0
2014-05-27,38.978,39.376,38.713,39.017,1006613,0
2014-05-28,38.997,39.027,38.505,38.695,679588,0
2014-05-29,38.883,39.119,38.126,39.109,1035354,0
2014-05-30,38.863,39.034,38.524,38.853,855279,0
2014-06-02,38.959,39.09,38.287,38.495,933961,0
2014-06-03,38.211,38.238,37.184,37.724,1695120,0
2014-06-04,37.641,38.515,37.507,38.106,1328461,0
2014-06-05,38.295,38.829,38.114,38.571,723600,0
2014-06-06,38.76,39.406,38.427,39.244,719793,0
2014-06-09,39.302,39.425,39.019,39.073,629520,0
2014-06-10,39.064,39.19,38.839,39.073,425744,0
2014-06-11,38.892,38.932,38.238,38.76,722260,0
2014-06-12,38.589,38.732,38.267,38.41,669049,0
2014-06-13,38.447,39.732,38.353,39.512,972997,0
2014-06-16,39.521,39.654,38.637,38.865,678633,0
2014-06-17,38.74,39.853,38.657,39.777,706073,0
2014-06-18,39.873,40.424,39.531,40.397,1042826,0
2014-06-19,40.424,40.49,40.025,40.338,615511,0
2014-06-20,40.263,40.471,39.92,40.378,1158243,0
2014-06-23,40.538,41.145,40.121,40.196,1502782,0
2014-06-24,39.892,40.568,39.474,39.758,1379157,0
2014-06-25,39.625,40.89,39.561,40.804,1079774,0
2014-06-26,41.194,42.638,41.194,42.077,2677846,0
2014-06-27,41.811,42.402,41.488,42.362,1180777,0
2014-06-30,42.382,43.009,41.84,42.858,1402783,0
2014-07-01,43.284,43.731,43.077,43.077,1072130,0
2014-07-02,43.36,43.751,43.159,43.35,950793,0
2014-07-03,43.474,44.015,43.474,43.931,608535,0
2014-07-07,43.751,43.989,43.33,43.845,1096251,0
2014-07-08,43.731,43.96,43.379,43.522,1233914,0
2014-07-09,43.741,43.941,43.399,43.617,1118567,0
2014-07-10,43.274,43.703,42.903,43.219,1379066,0
2014-07-11,43.266,43.493,42.839,43.36,919641,0
2014-07-14,43.655,43.787,43.009,43.465,1597629,0
2014-07-15,43.608,43.741,42.781,43.077,1062210,0
2014-07-16,43.484,43.512,43.159,43.493,1013522,0
2014-07-17,43.121,43.502,42.675,42.829,743440,0
2014-07-18,42.961,43.493,42.829,43.428,965210,0
2014-07-21,43.34,43.389,42.723,43.179,934699,0
2014-07-22,43.121,43.199,41.518,41.659,1827855,0
2014-07-23,41.574,41.669,39.634,39.797,3342967,0
2014-07-24,40.044,40.196,39.218,39.597,1465331,0
2014-07-25,39.474,39.807,39.2,39.578,833767,0
2014-07-28,39.444,39.683,38.78,38.912,1360894,0
2014-07-29,38.961,39.352,38.011,38.192,2263545,0
2014-07-30,38.475,38.475,36.814,36.917,2384727,0
2014-07-31,36.613,37.049,35.758,35.777,2142715,0
2014-08-01,35.729,36.386,35.625,35.891,2100961,0
2014-08-04,36.167,36.967,35.797,36.868,2002072,0
2014-08-05,36.501,36.917,35.729,36.671,1802064,0
2014-08-06,36.565,37.25,36.148,37.078,1738228,0
2014-08-07,37.078,37.278,36.548,36.775,1394786,0
2014-08-08,37.098,38.363,36.907,38.353,2044462,0
2014-08-11,38.485,38.75,38.267,38.324,1032891,0
2014-08-12,38.304,38.839,37.982,38.276,1197775,0
2014-08-13,38.353,38.961,38.201,38.865,859088,0
2014-08-14,38.885,39.569,38.875,39.484,964743,0
2014-08-15,39.625,39.644,39.056,39.283,1104924,0
2014-08-18,39.417,39.819,39.332,39.789,599231,0
2014-08-19,39.828,40.076,39.627,39.779,469585,0
2014-08-20,39.705,39.99,39.579,39.779,580424,0
2014-08-21,39.724,40.238,39.283,40.171,1004948,0
2014-08-22,40.095,40.105,39.39,39.875,591180,0
2014-08-25,40.085,40.19,39.819,40.181,393451,0
2014-08-26,40.294,41.297,40.2,41.096,761194,0
2014-08-27,41.154,41.305,40.42,40.601,537520,0
2014-08-28,40.23,40.343,40.037,40.115,605917,0
2014-08-29,40.135,40.285,39.695,40.248,573419,0
2014-09-02,40.23,40.402,39.542,39.837,639079,0
2014-09-03,40.248,40.393,39.742,39.913,741502,0
2014-09-04,40.008,40.983,39.943,40.446,736989,0
2014-09-05,40.383,40.383,39.656,40.171,848242,0
2014-09-08,40.008,40.62,39.724,40.353,1048135,0
2014-09-09,40.181,40.23,39.617,39.714,848293,0
2014-09-10,39.705,40.076,39.292,40.057,759350,0
2014-09-11,39.733,40.772,39.646,40.725,879679,0
2014-09-12,40.601,40.63,39.617,39.837,1192042,0
2014-09-15,39.789,40.125,39.532,39.828,726779,0
2014-09-16,39.57,40.554,39.398,40.304,750686,0
2014-09-17,40.677,41.105,40.238,40.62,878151,0
2014-09-18,40.63,40.85,39.799,40.125,853881,0
2014-09-19,40.41,41.288,40.353,40.534,1727002,0
2014-09-22,40.19,40.19,39.072,39.646,1040369,0
2014-09-23,39.685,40.21,39.322,39.522,856836,0
2014-09-24,39.724,39.779,38.758,38.97,1197065,0
2014-09-25,38.673,38.788,36.603,37.088,2450572,0
2014-09-26,37.031,37.481,36.822,37.231,1328432,0
2014-09-29,36.63,37.021,36.355,36.478,1197821,0
2014-09-30,36.553,36.583,35.065,35.408,2223064,0
2014-10-01,35.218,35.304,34.025,34.331,2181404,0
2014-10-02,34.244,34.378,32.919,33.49,1992094,0
2014-10-03,33.519,33.986,33.127,33.155,2038335,0
2014-10-06,33.414,33.796,32.87,32.938,1461850,0
2014-10-07,31.982,32.748,31.667,31.686,2708665,0
2014-10-08,31.677,32.288,30.627,32.24,1692577,0
2014-10-09,32.097,32.144,31.266,31.391,1823939,0
2014-10-10,31.266,31.62,30.294,30.294,1038464,0
2014-10-13,30.484,31.419,29.968,30.016,1404864,0
2014-10-14,30.169,31.304,29.883,30.542,1488900,0
2014-10-15,29.922,30.846,29.252,30.665,1881268,0
2014-10-16,29.805,31.677,29.73,31.142,1090101,0
2014-10-17,31.505,32.46,31.304,31.485,1719000,0
2014-10-20,31.334,31.639,30.866,31.601,1417473,0
2014-10-21,32.097,32.517,31.237,31.83,2209142,0
2014-10-22,31.763,31.782,30.789,30.807,2872353,0
2014-10-23,31.123,31.458,30.742,30.999,1398623,0
2014-10-24,30.999,31.563,30.856,31.515,909008,0
2014-10-27,31.087,31.132,29.788,30.084,1449868,0
2014-10-28,30.332,31.706,30.045,31.677,1634107,0
2014-10-29,31.906,32.069,29.692,29.958,2655878,0
2014-10-30,29.71,30.369,29.597,30.187,2102672,0
2014-10-31,30.665,31.391,30.159,31.353,1452828,0
2014-11-03,31.295,31.429,30.235,30.542,1025468,0
2014-11-04,30.437,30.437,29.167,29.492,1307689,0
2014-11-05,29.625,29.75,28.976,29.1,1527334,0
2014-11-06,29.243,29.922,29.157,29.912,1123890,0
2014-11-07,29.949,31.23,29.815,31.191,1828445,0
2014-11-10,31.181,31.391,30.026,30.378,1302783,0
2014-11-11,30.304,30.752,30.131,30.627,691852,0
2014-11-12,30.474,31.058,30.427,30.895,779147,0
2014-11-13,30.979,31.132,30.054,30.235,1019038,0
2014-11-14,30.131,31.409,29.997,31.353,969971,0
2014-11-17,31.113,31.554,30.761,31.419,957440,0
2014-11-18,31.237,31.696,31.162,31.324,653712,0
2014-11-19,31.038,31.304,30.695,31.142,890219,0
2014-11-20,30.771,31.964,30.714,31.915,635810,0
2014-11-21,32.688,33.958,32.45,33.778,2157319,0
2014-11-24,33.654,33.786,33.214,33.509,992003,0
2014-11-25,33.567,33.872,33.347,33.739,768828,0
2014-11-26,33.862,33.939,33.347,33.481,919180,0
2014-11-28,33.165,33.165,32.059,32.154,777701,0
2014-12-01,32.079,32.144,30.969,31.314,970005,0
2014-12-02,31.524,31.772,30.999,31.067,777996,0
2014-12-03,31.211,32.929,30.979,32.718,1095147,0
2014-12-04,32.527,33.252,32.45,32.957,1006254,0
2014-12-05,32.89,33.137,32.527,32.641,924756,0
2014-12-08,32.479,32.784,31.725,31.935,944095,0
2014-12-09,31.485,32.966,31.304,32.909,901639,0
2014-12-10,32.593,32.659,31.505,31.648,832944,0
2014-12-11,31.429,31.495,30.542,30.636,937216,0
2014-12-12,30.204,30.204,29.273,29.302,1189127,0
2014-12-15,29.437,29.649,28.812,28.832,1702241,0
2014-12-16,29.312,30.302,28.995,29.081,1727308,0
2014-12-17,29.322,30.724,29.178,30.598,1998339,0
2014-12-18,31.135,31.405,29.954,30.396,1549091,0
2014-12-19,30.753,32.097,30.588,32.018,2208829,0
2014-12-22,31.923,32.68,31.702,32.509,1232417,0
2014-12-23,32.643,33.746,32.624,33.314,797025,0
2014-12-24,33.314,33.707,32.987,33.373,389068,0
2014-12-26,33.671,33.929,33.277,33.592,481470,0
2014-12-29,33.602,34.197,33.478,33.766,651944,0
2014-12-30,33.652,34.015,33.506,33.516,651095,0
2014-12-31,33.671,33.986,33.199,33.373,536942,0
2015-01-02,33.449,33.688,32.73,33.007,764361,0
2015-01-05,32.383,32.451,30.473,31.096,1261099,0
2015-01-06,31.02,31.279,30.022,30.32,1250691,0
2015-01-07,30.685,31.184,30.349,30.857,1098286,0
2015-01-08,31.308,31.5,30.608,31.03,1130665,0
2015-01-09,31.08,31.232,30.061,30.396,974015,0
2015-01-12,29.954,30.081,28.611,29.361,1328566,0
2015-01-13,29.591,29.666,28.757,28.91,1286179,0
2015-01-14,28.257,28.324,26.307,27.373,3100349,0
2015-01-15,27.786,28.006,26.664,26.817,1510787,0
2015-01-16,26.567,27.047,26.031,26.989,2810463,0
2015-01-20,27.661,28.169,26.385,26.941,1667376,0
2015-01-21,26.941,27.556,26.635,27.44,1792170,0
2015-01-22,27.623,27.795,27.057,27.354,1250144,0
2015-01-23,27.067,27.094,26.05,26.222,1335526,0
2015-01-26,26.222,27.163,26.154,27.124,989044,0
2015-01-27,26.491,27.104,26.193,26.778,1347221,0
2015-01-28,27.183,27.238,26.491,26.692,1675801,0
2015-01-29,26.826,27.009,26.414,26.923,1555997,0
2015-01-30,26.605,27.767,26.558,27.383,1515791,0
2015-02-02,27.71,28.179,27.412,27.872,1022592,0
2015-02-03,28.238,29.676,28.179,29.591,1494731,0
2015-02-04,29.091,29.505,28.793,28.995,1017201,0
2015-02-05,29.091,30.961,29.091,30.877,1389199,0
2015-02-06,30.559,31.673,30.493,30.877,1431368,0
2015-02-09,31.06,31.74,30.867,30.926,1043272,0
2015-02-10,30.724,30.954,29.879,30.551,853352,0
2015-02-11,30.253,30.588,29.849,30.454,799191,0
2015-02-12,31.01,32.134,30.945,31.953,1111672,0
2015-02-13,32.365,32.893,32.21,32.327,1266025,0
2015-02-17,32.172,32.24,31.454,31.721,818545,0
2015-02-18,31.434,32.134,31.214,31.884,597768,0
2015-02-19,31.48,31.712,30.837,31.597,800370,0
2015-02-20,31.645,32.604,31.5,32.471,807384,0
2015-02-23,31.999,32.547,31.712,32.21,695777,0
2015-02-24,32.383,32.96,32.337,32.833,687965,0
2015-02-25,32.643,32.823,32.163,32.21,602550,0
2015-02-26,32.431,32.671,31.99,32.337,587677,0
2015-02-27,32.355,32.74,32.077,32.308,752948,0
2015-03-02,32.153,32.537,31.865,32.374,764536,0
2015-03-03,32.249,32.308,31.76,31.913,598459,0
2015-03-04,31.52,31.664,31.01,31.606,680768,0
2015-03-05,31.454,31.454,30.753,31.08,861119,0
2015-03-06,30.675,31.298,30.071,30.367,1023551,0
2015-03-09,30.86,31.932,30.84,31.807,2092017,0
2015-03-10,31.209,31.391,30.33,30.436,1214145,0
2015-03-11,29.556,30.579,29.556,30.33,855184,0
2015-03-12,30.811,30.985,30.33,30.484,718231,0
2015-03-13,30.156,30.165,28.438,28.728,1749115,0
2015-03-16,28.882,28.882,27.907,28.659,866373,0
2015-03-17,28.659,28.747,28.002,28.34,900973,0
2015-03-18,28.002,29.616,27.992,29.44,849487,0
2015-03-19,29.046,29.046,28.254,28.477,763813,0
2015-03-20,28.669,28.853,28.477,28.514,1490538,0
2015-03-23,28.997,30.56,28.948,30.406,1365603,0
2015-03-24,30.386,30.667,30.02,30.494,892583,0
2015-03-25,30.802,31.064,29.44,29.45,1242634,0
2015-03-26,29.48,29.817,28.863,29.228,954948,0
2015-03-27,29.007,29.47,28.757,28.978,1062999,0
2015-03-30,29.056,29.856,29.056,29.76,779664,0
2015-03-31,29.211,29.267,28.543,28.968,1209996,0
2015-04-01,28.698,28.997,28.369,28.582,763502,0
2015-04-02,28.274,29.711,28.042,29.51,1627597,0
2015-04-06,29.701,30.455,29.316,30.193,1221500,0
2015-04-07,30.406,30.579,29.934,30.01,1135607,0
2015-04-08,30.339,30.658,28.978,29.026,1298886,0
2015-04-09,28.793,29.228,28.669,29.083,885576,0
2015-04-10,29.065,29.422,28.997,29.123,647164,0
2015-04-13,29.123,29.201,28.698,28.939,844825,0
2015-04-14,29.247,29.741,29.103,29.663,1515298,0
2015-04-15,29.827,30.32,29.78,30.137,1463900,0
2015-04-16,29.991,30.311,29.316,29.355,683765,0
2015-04-17,28.968,29.123,28.592,28.803,999390,0
2015-04-20,28.911,29.566,28.911,29.247,1164813,0
2015-04-21,30.745,33.515,30.504,33.447,3456639,0
2015-04-22,33.302,33.389,32.637,33.101,1919602,0
2015-04-23,33.157,33.671,32.868,33.361,1200678,0
2015-04-24,33.756,33.862,33.236,33.409,969224,0
2015-04-27,33.671,33.727,32.828,32.888,1110963,0
2015-04-28,33.061,33.641,32.897,33.476,1058563,0
2015-04-29,33.138,33.302,32.637,33.031,925735,0
2015-04-30,32.684,33.302,32.53,32.809,842754,0
2015-05-01,33.157,33.418,32.55,33.061,780595,0
2015-05-04,33.138,33.776,33.031,33.467,828974,0
2015-05-05,33.631,34.692,33.486,34.064,1427966,0
2015-05-06,34.52,34.731,34.007,34.267,1307836,0
2015-05-07,33.959,33.968,33.254,33.591,744440,0
2015-05-08,34.152,34.548,33.892,34.45,827835,0
2015-05-11,34.568,35.678,34.346,35.243,1475724,0
2015-05-12,35.195,35.378,34.538,34.577,709849,0
2015-05-13,35.117,35.678,34.905,35.358,968032,0
2015-05-14,35.715,36.429,35.388,36.15,904082,0
2015-05-15,36.064,36.448,35.754,35.937,1416909,0
2015-05-18,35.735,35.976,35.446,35.754,605999,0
2015-05-19,35.744,35.773,34.142,34.46,1107509,0
2015-05-20,34.604,34.634,33.766,34.49,776871,0
2015-05-21,34.287,34.49,32.763,33.216,1370367,0
2015-05-22,33.216,33.565,32.721,33.302,688813,0
2015-05-26,33.196,33.292,31.973,32.091,796669,0
2015-05-27,32.022,32.643,31.818,32.574,766517,0
2015-05-28,32.352,32.808,31.45,32.041,1018847,0
2015-05-29,31.149,31.664,30.837,31.537,1671846,0
2015-06-01,31.565,31.809,30.983,31.129,947766,0
2015-06-02,31.198,32.409,31.198,31.954,968460,0
2015-06-03,31.935,32.964,31.915,32.304,806192,0
2015-06-04,32.1,32.419,31.809,31.886,814231,0
2015-06-05,31.731,32.12,31.537,31.664,540313,0
2015-06-08,31.74,32.343,31.284,31.498,538457,0
2015-06-09,31.644,31.905,31.274,31.518,578177,0
2015-06-10,31.858,32.264,31.779,31.858,862258,0
2015-06-11,31.896,32.071,31.478,31.75,776031,0
2015-06-12,31.604,32.216,31.372,32.148,872352,0
2015-06-15,31.779,32.11,31.43,31.585,1240668,0
2015-06-16,31.565,32.196,31.565,32.051,486415,0
2015-06-17,32.091,32.399,30.946,31.43,702829,0
2015-06-18,31.537,31.925,30.693,31.052,1117827,0
2015-06-19,30.973,31.314,30.808,30.827,1122774,0
2015-06-22,30.983,31.042,30.372,30.44,762084,0
2015-06-23,30.45,31.547,30.334,31.42,1070342,0
2015-06-24,31.227,31.498,30.827,31.149,1277974,0
2015-06-25,31.139,31.547,30.45,30.499,856585,0
2015-06-26,30.615,31.099,30.509,30.789,770123,0
2015-06-29,30.324,30.528,29.761,30.053,1533032,0
2015-06-30,30.334,30.761,28.994,29.305,1633710,0
2015-07-01,29.47,30.101,29.209,29.226,18543031,0
2015-07-02,29.305,29.48,27.811,28.674,2814818,0
2015-07-06,28.024,28.257,27.277,27.297,2575837,0
2015-07-07,26.82,28.024,26.161,27.762,2266158,0
2015-07-08,27.558,27.752,26.772,26.995,1193573,0
2015-07-09,27.714,27.791,27.082,27.217,1265608,0
2015-07-10,27.782,27.878,27.122,27.287,1217995,0
2015-07-13,27.471,27.976,27.122,27.898,1347021,0
2015-07-14,27.752,27.811,27.151,27.327,1507659,0
2015-07-15,25.064,25.52,23.91,25.423,6408264,0
2015-07-16,25.113,25.89,25.113,25.821,2088083,0
2015-07-17,25.764,25.831,24.772,24.812,2112299,0
2015-07-20,24.89,24.987,24.259,24.327,1496139,0
2015-07-21,23.23,23.318,20.969,21.028,8193725,0
2015-07-22,20.64,20.999,19.825,19.951,4380726,0
2015-07-23,20.135,21.328,20.037,21.028,3622454,0
2015-07-24,21.387,21.455,20.62,20.755,2974140,0
2015-07-27,20.493,20.775,20.135,20.62,2093543,0
2015-07-28,21.047,21.542,20.892,21.299,1969466,0
2015-07-29,21.222,22.065,21.173,21.863,2256626,0
2015-07-30,21.756,21.989,21.163,21.182,1849099,0
2015-07-31,21.445,21.455,20.659,20.688,1620834,0
2015-08-03,20.512,20.64,19.961,20.165,2175597,0
2015-08-04,20.358,20.562,19.815,19.961,1655152,0
2015-08-05,20.417,21.591,20.329,20.417,1516543,0
2015-08-06,20.417,20.95,20.261,20.911,1458785,0
2015-08-07,20.814,21.252,20.213,20.339,1206557,0
2015-08-10,20.854,21.999,20.387,21.883,1845287,0
2015-08-11,21.018,21.018,20,20.407,2085795,0
2015-08-12,20.232,20.27,19.583,19.854,3656770,0
2015-08-13,19.679,19.776,19.106,19.32,1767686,0
2015-08-14,19.311,19.835,19.067,19.573,1555602,0
2015-08-17,19.233,19.359,19.067,19.203,771772,0
2015-08-18,19.203,19.271,18.835,18.913,745493,0
2015-08-19,18.708,18.845,18.137,18.31,1529218,0
2015-08-20,18.593,18.593,17.874,17.883,1203362,0
2015-08-21,17.506,17.583,17.088,17.088,1428330,0
2015-08-24,16.884,17.456,16.089,16.777,2540366,0
2015-08-25,17.544,17.806,16.42,16.447,1775621,0
2015-08-26,16.827,17.175,16.41,17.078,1800354,0
2015-08-27,17.234,18.612,17.156,18.474,1849924,0
2015-08-28,18.253,19.116,18.038,18.767,1708431,0
2015-08-31,18.534,18.913,18.194,18.738,1097629,0
2015-09-01,17.962,18.379,17.806,18.029,1266121,0
2015-09-02,18.504,18.504,17.758,18.253,947067,0
2015-09-03,18.029,18.389,17.37,17.564,1629800,0
2015-09-04,17.253,17.612,17.185,17.398,1154721,0
2015-09-08,18.174,18.174,17.65,17.922,1103091,0
2015-09-09,18.057,18.253,17.321,17.486,879464,0
2015-09-10,17.466,17.902,17.195,17.583,959451,0
2015-09-11,17.564,17.65,17.108,17.496,811860,0
2015-09-14,17.35,17.486,16.585,16.884,1152144,0
2015-09-15,16.856,17.642,16.767,17.574,1190377,0
2015-09-16,17.67,18.011,17.486,17.922,1112880,0
2015-09-17,17.846,18.282,17.68,17.748,1087082,0
2015-09-18,17.36,17.388,16.535,16.738,2539665,0
2015-09-21,17.02,17.02,16.186,16.37,1112778,0
2015-09-22,15.904,15.904,15.39,15.729,1429565,0
2015-09-23,15.855,15.914,14.924,14.973,1491917,0
2015-09-24,14.876,15.632,14.759,15.526,1173376,0
2015-09-25,15.652,15.827,14.691,14.729,1556838,0
2015-09-28,14.302,14.402,13.624,13.866,1796820,0
2015-09-29,13.993,14.139,13.255,13.672,1693178,0
2015-09-30,13.954,14.021,13.332,13.761,1871049,0
2015-10-01,13.672,14.283,13.537,13.984,1868988,0
2015-10-02,13.964,15.05,13.876,15.041,1801797,0
2015-10-05,15.43,16.225,15.43,16.03,2185773,0
2015-10-06,16.03,16.565,15.973,16.37,2301197,0
2015-10-07,16.341,17.379,16.206,17.03,3095394,0
2015-10-08,17.02,17.797,16.922,17.729,1749857,0
2015-10-09,17.972,18.534,17.922,18.021,2263274,0
2015-10-12,18.097,18.184,17.205,17.379,978951,0
2015-10-13,17.049,17.836,16.827,17.447,1254993,0
2015-10-14,17.583,17.719,16.874,17.03,2363785,0
2015-10-15,17.068,17.69,16.748,17.65,1408130,0
2015-10-16,17.36,17.612,16.622,16.922,1218305,0
2015-10-19,16.7,16.807,16.243,16.476,1447348,0
2015-10-20,16.206,16.234,14.021,14.556,6527068,0
2015-10-21,14.312,14.352,13.168,13.207,4345788,0
2015-10-22,13.246,13.895,13.158,13.751,3165305,0
2015-10-23,13.945,14.167,13.546,14.129,4583639,0
2015-10-26,14.08,14.216,13.275,13.304,2480821,0
2015-10-27,13.187,13.42,12.905,13.091,2130539,0
2015-10-28,13.051,14.537,13.051,14.157,3364611,0
2015-10-29,13.925,14.429,13.866,13.905,1167087,0
2015-10-30,14.207,14.372,13.761,14.264,1759236,0
2015-11-02,14.177,14.885,14.177,14.711,1473662,0
2015-11-03,14.729,15.565,14.729,15.264,2304180,0
2015-11-04,15.313,15.447,14.546,14.749,1958634,0
2015-11-05,14.556,14.663,13.751,13.886,2034286,0
2015-11-06,13.779,13.905,13.372,13.866,3057821,0
2015-11-09,13.876,13.905,13.381,13.575,1567235,0
2015-11-10,13.469,13.761,13.246,13.469,1657624,0
2015-11-11,13.614,13.652,12.819,13.148,1715335,0
2015-11-12,12.839,13.332,12.508,12.528,2158673,0
2015-11-13,12.673,12.829,12.334,12.624,1947412,0
2015-11-16,12.596,12.915,12.189,12.469,2203089,0
2015-11-17,12.528,12.713,12.147,12.274,1727800,0
2015-11-18,12.498,13.055,12.323,13.015,2036778,0
2015-11-19,13.015,13.211,12.811,12.958,1716654,0
2015-11-20,13.055,13.095,11.972,12.029,2732979,0
2015-11-23,11.962,12.205,11.747,11.853,1982705,0
2015-11-24,11.756,12.694,11.756,12.635,1946348,0
2015-11-25,12.538,12.597,11.962,12.303,1774091,0
2015-11-27,12.214,12.274,11.698,12.128,1081988,0
2015-11-30,12.177,12.723,12.009,12.372,2330703,0
2015-12-01,12.429,12.742,12.333,12.694,2430848,0
2015-12-02,12.508,12.792,12.323,12.429,2517344,0
2015-12-03,12.548,12.869,12.352,12.478,1909351,0
2015-12-04,12.449,12.469,12.059,12.167,2669790,0
2015-12-07,11.943,12.049,11.776,11.844,2336540,0
2015-12-08,11.619,11.629,11.181,11.259,2864879,0
2015-12-09,11.483,11.796,11.259,11.619,3168642,0
2015-12-10,11.659,13.455,11.639,13.26,4052298,0
2015-12-11,12.938,13.085,12.264,12.635,4025527,0
2015-12-14,12.323,12.713,11.991,12,2936159,0
2015-12-15,12.009,12.177,10.417,10.517,6166357,0
2015-12-16,10.555,10.643,9.911,10.341,3604202,0
2015-12-17,10.252,10.596,10.184,10.301,2758274,0
2015-12-18,10.301,10.606,10.242,10.291,4003147,0
2015-12-21,10.39,10.557,10.115,10.478,2703593,0
2015-12-22,10.498,11.875,10.478,11.738,3133517,0
2015-12-23,12.072,12.445,11.945,12.171,3927121,0
2015-12-24,12.161,12.229,11.649,11.935,1072548,0
2015-12-28,11.708,11.708,10.852,10.961,2637160,0
2015-12-29,11.128,11.128,10.616,10.871,2189306,0
2015-12-30,10.665,11.374,10.645,11.167,2020039,0
2015-12-31,11.088,11.364,10.857,11.069,1914752,0
2016-01-04,10.843,11.472,10.438,11.305,3028779,0
2016-01-05,11.344,11.442,10.64,10.981,2288569,0
2016-01-06,10.685,10.784,10.458,10.528,1890239,0
2016-01-07,10.154,10.164,9.2927,9.3666,3623672,0
2016-01-08,9.3272,9.553,9.2878,9.3272,2725529,0
2016-01-11,9.4253,9.662,8.9435,8.9828,2537803,0
2016-01-12,9.0713,9.2386,8.2252,8.5892,4132719,0
2016-01-13,8.7269,9.2091,8.2842,8.3335,3462533,0
2016-01-14,8.4121,8.8696,8.2055,8.7369,2852566,0
2016-01-15,8.3235,8.3235,7.8513,8.117,3014135,0
2016-01-19,8.3039,8.3039,7.4184,7.4971,2443194,0
2016-01-20,7.2709,7.8465,6.9659,7.6939,4957022,0
2016-01-21,7.7136,8.4023,7.5857,8.1564,4216847,0
2016-01-22,8.4416,8.8943,8.0284,8.1367,4546562,0
2016-01-25,8.0678,8.0973,7.4774,7.566,3942903,0
2016-01-26,7.084,8.2547,7.0151,7.8317,6480167,0
2016-01-27,7.6348,8.4072,7.4774,8.2547,4163464,0
2016-01-28,8.5401,8.6778,7.935,8.0087,4203448,0
2016-01-29,8.0186,9.2287,7.9891,9.2287,4019487,0
2016-02-01,9.2189,9.2386,8.5105,8.7565,3153834,0
2016-02-02,8.5007,8.6699,8.1268,8.1564,2581500,0
2016-02-03,8.2547,8.8746,7.9104,8.8647,3141285,0
2016-02-04,9.032,10.606,8.9828,10.212,5347889,0
2016-02-05,10.025,10.843,9.918,10.301,4320883,0
2016-02-08,9.977,10.015,9.3862,9.711,3585565,0
2016-02-09,9.524,9.948,9.1992,9.799,4318676,0
2016-02-10,9.78,9.958,9.4597,9.642,1945596,0
2016-02-11,9.4846,9.799,9.0025,9.3272,2737268,0
2016-02-12,9.573,10.626,9.455,10.567,3261529,0
2016-02-16,10.803,11.344,10.39,11.324,2763235,0
2016-02-17,11.442,12.535,11.422,12.092,4377528,0
2016-02-18,12.082,12.087,11.098,11.384,3251582,0
2016-02-19,11.167,11.295,10.704,11.157,2379610,0
2016-02-22,11.541,12.308,11.541,12.171,2650723,0
2016-02-23,12.062,12.249,11.57,11.748,1985016,0
2016-02-24,11.462,11.704,10.635,11.619,2443577,0
2016-02-25,11.619,11.915,11.226,11.59,2200188,0
2016-02-26,11.787,12.398,11.757,12.122,2217564,0
2016-02-29,12.368,13.371,12.328,13.194,3366474,0
2016-03-01,13.439,13.646,13.164,13.469,2784342,0
2016-03-02,13.568,15.112,13.469,15.103,3878542,0
2016-03-03,15.024,15.24,14.557,15.043,4017849,0
2016-03-04,15.26,16.126,14.788,15.329,3576454,0
2016-03-07,15.624,16.608,15.25,16.608,3191565,0
2016-03-08,16.215,16.489,15.653,16.136,3147518,0
2016-03-09,16.264,16.551,15.266,15.661,2147247,0
2016-03-10,15.711,16.225,15.166,16.126,2590263,0
2016-03-11,16.284,16.561,15.839,15.888,2370829,0
2016-03-14,15.621,16.313,14.88,15.591,2829874,0
2016-03-15,15.028,15.601,14.603,15.266,1762157,0
2016-03-16,15.266,16.136,14.771,16.126,2379987,0
2016-03-17,16.303,17.658,15.592,17.193,3937466,0
2016-03-18,17.48,18.172,16.798,17.055,4513885,0
2016-03-21,16.986,17.401,16.778,17.342,1668806,0
2016-03-22,17.085,17.431,16.916,17.371,1671472,0
2016-03-23,17.065,17.125,15.493,15.661,2621618,0
2016-03-24,15.384,16.016,15.186,16.016,1517486,0
2016-03-28,16.076,16.244,15.453,16.016,1142404,0
2016-03-29,15.543,16.007,14.851,16.007,2085311,0
2016-03-30,16.234,16.848,16.026,16.61,1793608,0
2016-03-31,16.66,16.808,15.878,16.116,1805077,0
2016-04-01,15.968,16.225,15.513,16.195,1479563,0
2016-04-04,15.364,15.701,14.894,15.018,2579977,0
2016-04-05,14.474,14.999,14.277,14.613,2610359,0
2016-04-06,14.504,14.87,14.099,14.554,2824446,0
2016-04-07,14.426,14.682,14.089,14.227,1775007,0
2016-04-08,14.672,15.152,14.583,14.949,2266330,0
2016-04-11,15.236,15.533,15.166,15.295,1438382,0
2016-04-12,15.226,15.543,14.702,15.286,2257756,0
2016-04-13,15.73,16.571,15.553,16.343,2349468,0
2016-04-14,16.433,16.778,16.076,16.66,1993343,0
2016-04-15,16.423,16.877,16.323,16.699,1649294,0
2016-04-18,16.413,17.006,15.968,16.689,1847297,0
2016-04-19,17.105,17.816,17.025,17.45,2054243,0
2016-04-20,17.51,17.718,17.163,17.49,1780367,0
2016-04-21,17.579,17.787,17.11,17.303,2189367,0
2016-04-22,17.273,17.826,17.154,17.411,1625963,0
2016-04-25,17.213,17.361,16.244,16.551,2153750,0
2016-04-26,15.651,16.63,14.633,16.561,5289347,0
2016-04-27,16.461,16.906,16.116,16.461,2800027,0
2016-04-28,16.461,16.996,16.136,16.274,2709674,0
2016-04-29,16.521,16.936,15.948,16.156,2063736,0
2016-05-02,16.116,16.373,15.671,16.225,2412091,0
2016-05-03,15.898,15.898,15.018,15.305,2417696,0
2016-05-04,15.008,15.681,14.781,15.266,2190638,0
2016-05-05,15.581,15.701,14.811,14.929,1730769,0
2016-05-06,14.87,15.711,14.653,15.384,1420631,0
2016-05-09,14.909,14.909,13.792,13.991,2219250,0
2016-05-10,14.188,14.682,14.014,14.682,1601785,0
2016-05-11,14.731,14.861,14.336,14.484,1767898,0
2016-05-12,14.623,14.781,13.991,14.158,1942909,0
2016-05-13,14.039,14.564,13.891,14,1366544,0
2016-05-16,14.416,14.841,13.971,14.009,2668933,0
2016-05-17,14.227,14.416,13.694,14.009,1764692,0
2016-05-18,12.309,12.912,11.37,11.429,17838964,0
2016-05-19,11.222,11.35,10.802,11.123,10845917,0
2016-05-20,11.272,11.306,10.935,11.103,4237122,0
2016-05-23,11.39,11.667,11.281,11.627,6381822,0
2016-05-24,11.567,11.755,11.4,11.489,3957740,0
2016-05-25,11.648,12.016,11.648,11.927,4091286,0
2016-05-26,12.225,12.335,11.977,12.096,4230939,0
2016-05-27,12.096,12.275,11.947,12.166,2508508,0
2016-05-31,12.205,12.584,12.176,12.325,3151973,0
2016-06-01,12.126,12.305,11.728,12.136,2652653,0
2016-06-02,11.996,12.514,11.957,12.504,1901554,0
2016-06-03,12.703,13.062,12.544,12.992,2869586,0
2016-06-06,13.072,13.599,13.072,13.53,2785688,0
2016-06-07,13.38,13.813,13.291,13.54,2297517,0
2016-06-08,13.878,14.107,13.788,14.007,4404178,0
2016-06-09,13.729,13.783,13.251,13.609,2751246,0
2016-06-10,13.34,13.669,13.072,13.38,3340110,0
2016-06-13,13.39,13.709,13.211,13.231,2140097,0
2016-06-14,13.062,13.46,12.738,13.022,2353025,0
2016-06-15,13.191,13.599,13.082,13.311,2046495,0
2016-06-16,13.181,13.38,12.713,13.37,2075491,0
2016-06-17,13.49,13.928,13.41,13.51,4042751,0
2016-06-20,13.749,14.087,13.699,13.878,1995621,0
2016-06-21,13.848,13.868,13.251,13.52,2054817,0
2016-06-22,13.669,13.958,13.221,13.311,2323439,0
2016-06-23,13.739,14.177,13.49,14.147,2359470,0
2016-06-24,13.221,13.5,12.196,12.375,13327246,0
2016-06-27,12.196,12.245,11.28,11.509,3715824,0
2016-06-28,11.777,12.026,11.499,11.897,2877526,0
2016-06-29,12.235,12.305,11.877,12.026,1990914,0
2016-06-30,12.255,12.713,12.046,12.693,2512830,0
2016-07-01,12.673,13.51,12.653,13.42,3179777,0
2016-07-05,13.311,13.38,12.415,12.634,1914721,0
2016-07-06,12.375,12.743,12.21,12.653,2459619,0
2016-07-07,12.703,13.41,12.683,13.042,2543554,0
2016-07-08,13.311,13.848,13.201,13.599,3100628,0
2016-07-11,13.838,14.515,13.813,14.406,3172238,0
2016-07-12,14.784,15.292,14.309,14.983,5699207,0
2016-07-13,15.132,15.182,14.406,14.943,2999396,0
2016-07-14,15.103,15.501,14.953,15.312,3300864,0
2016-07-15,15.232,15.575,15.033,15.56,4154044,0
2016-07-18,15.371,15.441,14.879,15.033,2640201,0
2016-07-19,14.864,14.953,14.296,14.485,2119861,0
2016-07-20,14.256,14.869,14.047,14.694,2284438,0
2016-07-21,14.893,15.381,14.714,14.913,2016796,0
2016-07-22,14.834,15.083,14.625,15.053,1760944,0
2016-07-25,14.943,15.302,14.884,15.063,2151390,0
2016-07-26,15.521,18.059,14.784,17.9,6322241,0
2016-07-27,18.209,18.587,17.642,17.88,7244022,0
2016-07-28,18.01,18.239,17.552,17.82,3635274,0
2016-07-29,17.791,17.99,17.452,17.731,1933858,0
2016-08-01,17.661,17.711,17.203,17.362,1497528,0
2016-08-02,17.323,17.532,16.755,16.954,1396134,0
2016-08-03,16.885,17.84,16.467,17.591,4386311,0
2016-08-04,17.581,17.581,16.914,17.183,1244189,0
2016-08-05,17.263,17.601,17.094,17.173,2010070,0
2016-08-08,17.333,17.532,17.143,17.163,1297420,0
2016-08-09,17.074,17.233,16.904,16.984,2060756,0
2016-08-10,17.124,17.382,16.755,16.924,1728584,0
2016-08-11,16.914,17.591,16.745,17.502,2401265,0
2016-08-12,17.432,17.572,16.934,17.054,1747412,0
2016-08-15,17.223,17.99,17.173,17.91,2661807,0
2016-08-16,18.03,18.05,17.59,17.69,1416567,0
2016-08-17,17.54,17.96,17.27,17.77,1585362,0
2016-08-18,17.95,17.97,17.61,17.83,1420203,0
2016-08-19,17.58,17.59,17.16,17.36,1276457,0
2016-08-22,17.1,17.63,17.07,17.6,1440778,0
2016-08-23,17.8,18.02,17.64,17.66,1546063,0
2016-08-24,17.51,17.57,16.57,16.59,2257934,0
2016-08-25,16.54,17.12,16.54,16.81,2925300,0
2016-08-26,17,17.27,16.55,16.65,2438749,0
2016-08-29,17.11,18.54,16.92,18.5,4246198,0
2016-08-30,18.3,18.47,17.52,17.6,2672830,0
2016-08-31,17.32,17.57,16.96,17.06,2915443,0
2016-09-01,17.1,17.1399,16.61,16.9,2973068,0
2016-09-02,17.17,17.42,16.79,17.04,2286467,0
2016-09-06,17.14,18.06,17.1,18.04,3069555,0
2016-09-07,17.95,18.065,17.74,18,2460511,0
2016-09-08,18.01,18.09,17.69,17.95,2377611,0
2016-09-09,17.68,17.71,16.16,16.16,4880225,0
2016-09-12,15.85,16.8401,15.7,16.7,3638324,0
2016-09-13,16.23,16.23,15.31,15.66,4579703,0
2016-09-14,15.7,16.14,15.49,15.93,2871528,0
2016-09-15,15.93,16.13,15.74,15.94,2270203,0
2016-09-16,15.78,15.89,15.62,15.77,2548408,0
2016-09-19,16,16.64,16,16.32,2521546,0
2016-09-20,16.49,16.735,16.13,16.6,2830919,0
2016-09-21,16.75,17.46,16.75,17.43,2918503,0
2016-09-22,17.75,18.07,17.65,17.67,2534824,0
2016-09-23,17.55,17.93,17.4801,17.55,1540560,0
2016-09-26,17.43,17.645,17.245,17.48,2911257,0
2016-09-27,17.18,17.44,16.85,17.38,1977919,0
2016-09-28,17.5,18.07,17.49,18.07,2396904,0
2016-09-29,18.03,18.24,17.69,17.84,1875557,0
2016-09-30,18.11,18.21,17.7,18.07,1776019,0
2016-10-03,18.28,18.35,17.55,17.77,1870983,0
2016-10-04,17.74,17.76,17.19,17.2,1849424,0
2016-10-05,17.43,18.12,17.29,17.89,1657042,0
2016-10-06,17.8,18.21,17.71,18.15,1032173,0
2016-10-07,18.32,18.42,17.29,17.61,2215097,0
2016-10-10,17.87,18.26,17.78,17.83,1595366,0
2016-10-11,17.67,17.67,17.005,17.17,2345306,0
2016-10-12,17.11,17.465,17.06,17.17,1179240,0
2016-10-13,16.72,16.74,16.14,16.65,2022704,0
2016-10-14,16.89,17.09,16.43,16.44,931864,0
2016-10-17,16.51,16.955,16.5,16.79,1015338,0
2016-10-18,17.25,17.37,16.67,16.92,703946,0
2016-10-19,17,17.79,16.9,17.74,1506085,0
2016-10-20,17.53,18.0775,17.07,17.79,1966760,0
2016-10-21,17.54,17.825,17.21,17.77,1388759,0
2016-10-24,18.05,18.55,17.715,17.8,2203649,0
2016-10-25,16.77,17.3,14.9,15.12,8849695,0
2016-10-26,15.01,15.01,13.89,14.27,5788979,0
2016-10-27,14.08,14.2,13.425,13.47,3543111,0
2016-10-28,13.37,13.995,13.35,13.61,2036481,0
2016-10-31,13.64,13.87,13.42,13.64,1826131,0
2016-11-01,13.77,13.8623,13.15,13.37,2384258,0
2016-11-02,13.22,13.545,13.15,13.16,1440959,0
2016-11-03,13.27,13.56,13.155,13.4,2060571,0
2016-11-04,13.31,14.34,13.29,14.15,2311095,0
2016-11-07,14.55,14.62,14.135,14.36,1664595,0
2016-11-08,14.23,14.87,14.11,14.62,1398060,0
2016-11-09,15.16,16.125,15.04,15.84,4431371,0
2016-11-10,16.25,17.17,16.25,16.66,5407593,0
2016-11-11,16.78,17.09,16.02,16.99,3108315,0
2016-11-14,17.25,18,17.08,17.77,3273111,0
2016-11-15,17.46,17.6,16.94,17.47,2510278,0
2016-11-16,16.8,16.92,16.27,16.44,3203854,0
2016-11-17,16.54,16.54,15.98,16.01,2043864,0
2016-11-18,15.96,16.33,15.96,16.16,1479686,0
2016-11-21,16.4,16.58,16.19,16.53,1328467,0
2016-11-22,16.83,17.83,16.75,17.77,2486870,0
2016-11-23,17.47,18.05,17.35,17.99,2349254,0
2016-11-25,18.07,18.11,17.73,17.96,681445,0
2016-11-28,17.98,18.12,17.21,17.67,2833889,0
2016-11-29,17.15,17.35,16.375,16.5,2980292,0
2016-11-30,16.98,17.64,16.88,17.54,2400320,0
2016-12-01,17.62,17.93,17.41,17.76,2132454,0
2016-12-02,17.13,17.46,15.95,16.93,5474752,0
2016-12-05,17.16,17.77,17.09,17.7,2457107,0
2016-12-06,17.51,18.11,17.19,18.09,2974925,0
2016-12-07,18.24,18.71,18.08,18.29,3327691,0
2016-12-08,18.5,18.6,18.01,18.39,2841564,0
2016-12-09,18.43,19.12,18.25,18.94,2427678,0
2016-12-12,19.11,19.2,17.45,17.5,2646538,0
2016-12-13,17.64,17.8,16.47,16.99,2212818,0
2016-12-14,16.92,17.35,16.73,16.76,1682850,0
2016-12-15,16.5,17.18,16.38,16.84,2735637,0
2016-12-16,16.86,17.17,16.205,16.3,3823980,0
2016-12-19,16.03,16.53,16.03,16.38,1385864,0
2016-12-20,16.35,17.46,16.35,17.28,2139260,0
2016-12-21,17.34,17.6,17.06,17.4,1709671,0
2016-12-22,17.31,17.68,16.63,16.69,1852418,0
2016-12-23,16.64,16.73,16.31,16.43,1079553,0
2016-12-27,16.61,16.77,16.42,16.67,810726,0
2016-12-28,16.82,16.9,16.13,16.17,1007160,0
2016-12-29,16.19,16.41,15.83,16.16,1690163,0
2016-12-30,16.24,16.36,15.85,15.93,1284537,0
2017-01-03,16.25,16.46,15.94,16.3,1164964,0
2017-01-04,16.37,17.38,16.32,17.32,1652474,0
2017-01-05,16.9,17.15,16.395,16.63,1762248,0
2017-01-06,16.47,16.695,16.02,16.08,1965202,0
2017-01-09,16.12,16.47,16.01,16.15,1331681,0
2017-01-10,16.52,16.8,16.22,16.51,1885020,0
2017-01-11,16.47,16.59,16,16.18,2150170,0
2017-01-12,15.83,16.41,15.61,16.37,3204949,0
2017-01-13,16.35,16.7,16.29,16.41,1069676,0
2017-01-17,16.53,16.72,16.37,16.56,921771,0
2017-01-18,16.61,17.3,16.52,17.08,1841522,0
2017-01-19,16.91,16.97,16.38,16.7,3132899,0
2017-01-20,16.21,17.06,15.97,17.06,4445241,0
2017-01-23,17.12,17.37,16.59,16.99,3616966,0
2017-01-24,19.45,22.89,19.1,22.28,20761591,0
2017-01-25,22,23.69,21.27,21.88,10934649,0
2017-01-26,21.69,22.68,21.27,21.5,6150319,0
2017-01-27,21.61,22.49,21.01,21.83,4200835,0
2017-01-30,21.6,21.62,20.82,21.47,3413735,0
2017-01-31,21.56,21.77,20.94,21.73,3186163,0
2017-02-01,21.96,22.39,21.13,21.62,3254376,0
2017-02-02,21.37,22.025,21.15,21.6,3188839,0
2017-02-03,21.52,21.8,21.26,21.65,1709418,0
2017-02-06,21.58,21.83,21.17,21.21,2288415,0
2017-02-07,21.26,21.5397,20.55,20.58,2904869,0
2017-02-08,20.56,20.83,19.9901,20.4,2667234,0
2017-02-09,20.45,21.34,20.4,21.11,2710632,0
2017-02-10,21.31,21.47,20.94,21.03,1640209,0
2017-02-13,21.39,21.98,21.33,21.8,3155828,0
2017-02-14,21.69,21.75,21.29,21.54,2340437,0
2017-02-15,21.25,21.57,21.1,21.2,3057355,0
2017-02-16,21.2,21.34,20.48,20.59,1933813,0
2017-02-17,20.51,20.57,20.03,20.14,1830951,0
2017-02-21,20.3,20.68,20.25,20.59,1835999,0
2017-02-22,20.43,20.51,19.53,19.72,2158827,0
2017-02-23,19.92,20.05,18.8307,19.28,2665826,0
2017-02-24,18.99,19.699,18.76,19.26,2206765,0
2017-02-27,19.23,20.085,19.22,19.63,2122936,0
2017-02-28,19.58,19.9,19.01,19.21,1619952,0
2017-03-01,19.85,20.28,19.85,19.94,1936883,0
2017-03-02,19.82,19.851,18.96,18.98,2245903,0
2017-03-03,18.98,19.2399,18.39,19.06,2757358,0
2017-03-06,18.74,18.92,18.01,18.61,2265469,0
2017-03-07,18.56,18.84,17.7,17.72,2066184,0
2017-03-08,17.82,18.11,17.65,17.75,2358254,0
2017-03-09,17.61,17.82,16.8,17.32,2897343,0
2017-03-10,17.58,17.73,17.025,17.37,2357753,0
2017-03-13,17.61,17.89,17.26,17.46,1674818,0
2017-03-14,17.25,17.51,16.96,17.42,1724258,0
2017-03-15,17.69,17.81,17.23,17.75,3320575,0
2017-03-16,18.2,18.85,17.86,18.13,3731536,0
2017-03-17,18.28,18.53,17.8,18.02,4594792,0
2017-03-20,17.96,18,17.36,17.56,2067534,0
2017-03-21,17.77,18.02,16.8199,17.08,3272730,0
2017-03-22,17.02,17.42,16.6805,17.38,3120683,0
2017-03-23,17.45,17.55,16.88,17.3,3252098,0
2017-03-24,17.36,17.53,17.06,17.27,2646182,0
2017-03-27,16.57,17.045,16.4,17.02,3074401,0
2017-03-28,17.03,17.745,16.81,17.55,2193102,0
2017-03-29,17.46,17.895,17.3,17.58,1634327,0
2017-03-30,17.56,18.01,17.56,17.95,2452831,0
2017-03-31,17.94,18.095,17.765,17.96,1405954,0
2017-04-03,18.13,18.34,17.27,17.52,1890022,0
2017-04-04,17.52,18.0555,17.4,18.05,2348316,0
2017-04-05,18.33,18.47,17.32,17.51,2651788,0
2017-04-06,17.52,17.94,17.38,17.74,1325998,0
2017-04-07,17.58,18.29,17.52,18.21,2022561,0
2017-04-10,18.27,18.38,17.75,18.23,1655661,0
2017-04-11,18.24,18.65,17.73,18.51,1688360,0
2017-04-12,18.36,18.36,17.73,17.79,2550159,0
2017-04-13,17.75,17.9,17.07,17.14,2922842,0
2017-04-17,17.25,17.3699,16.755,16.94,1739712,0
2017-04-18,16.6,17.18,16.6,16.92,2228904,0
2017-04-19,17.08,17.31,16.76,16.82,2656199,0
2017-04-20,17.29,17.48,16.895,17.11,2601886,0
2017-04-21,17.11,17.23,16.77,17.1,2274513,0
2017-04-24,17.49,18.135,17.39,18.1,4255408,0
2017-04-25,18.6,20.11,17.93,19.89,7737515,0
2017-04-26,19.25,19.25,18.1,18.95,5175868,0
2017-04-27,18.85,19.05,18.425,18.56,2210219,0
2017-04-28,18.65,18.705,18.32,18.35,2443363,0
2017-05-01,18.44,18.5213,17.98,18.42,1536134,0
2017-05-02,18.31,18.59,17.95,18.16,1538553,0
2017-05-03,17.95,17.95,16.74,16.95,3168699,0
2017-05-04,16.44,17.1,16.1,16.62,2839335,0
2017-05-05,16.81,16.93,16.54,16.92,1617479,0
2017-05-08,16.78,16.85,16.41,16.57,1636988,0
2017-05-09,16.61,16.795,16.035,16.11,1702371,0
2017-05-10,16.21,16.405,15.96,16.09,1977745,0
2017-05-11,16.04,16.2,15.57,15.59,1855173,0
2017-05-12,15.34,15.64,15.12,15.33,2347423,0
2017-05-15,15.55,15.94,15.4,15.46,2100925,0
2017-05-16,15.59,15.7,15.2,15.53,1668933,0
2017-05-17,15.19,15.34,14.81,15.09,2288302,0
2017-05-18,14.9,14.99,14.5368,14.89,2132093,0
2017-05-19,15.11,16.15,15.05,15.76,3437241,0
2017-05-22,15.91,16.02,15.51,15.81,1980198,0
2017-05-23,15.92,16.53,15.68,16.49,2294656,0
2017-05-24,16.47,16.65,16,16.15,2059738,0
2017-05-25,16.24,16.54,15.86,16.08,1395145,0
2017-05-26,16.09,16.16,15.83,15.93,1559745,0
2017-05-30,15.85,16.09,15.5,15.88,1469181,0
2017-05-31,15.7,15.85,14.95,15.43,1818902,0
2017-06-01,15.51,15.91,15.25,15.91,1337806,0
2017-06-02,15.86,16.15,15.79,15.84,1197396,0
2017-06-05,15.79,16.63,15.79,16.38,2219844,0
2017-06-06,16.28,16.68,15.86,16.58,1941561,0
2017-06-07,16.6,16.85,15.94,16.32,2117027,0
2017-06-08,16.27,17.07,16.15,16.94,1718441,0
2017-06-09,16.91,17.19,16.74,16.93,1792914,0
2017-06-12,16.9,17.41,16.9,17.34,1981642,0
2017-06-13,17.46,17.6,17.28,17.52,1823188,0
2017-06-14,17.57,17.57,17,17.24,2366587,0
2017-06-15,16.82,16.97,16.18,16.26,1364027,0
2017-06-16,16.13,16.41,15.89,16.28,2372722,0
2017-06-19,16.42,16.59,16.19,16.27,1156575,0
2017-06-20,16.05,16.295,15.82,16.13,1137315,0
2017-06-21,16.24,16.44,15.87,15.93,1213672,0
2017-06-22,16.02,16.76,15.98,16.54,1684165,0
2017-06-23,16.59,16.94,16.33,16.82,2001366,0
2017-06-26,16.82,16.83,16.34,16.64,1255829,0
2017-06-27,16.79,17.15,16.22,16.23,2575718,0
2017-06-28,16.52,17.38,16.51,16.82,2717495,0
2017-06-29,17.05,17.58,16.9,17.15,4286594,0
2017-06-30,17.21,17.46,16.91,17.01,2080162,0
2017-07-03,17.14,17.8,17.1,17.5,1286214,0
2017-07-05,17.79,17.94,17.1,17.63,1983139,0
2017-07-06,17.56,17.78,17.19,17.22,1658538,0
2017-07-07,17.2,17.22,16.55,16.93,1560112,0
2017-07-10,16.75,17.2051,16.5134,17.09,1104372,0
2017-07-11,17.14,17.695,16.95,17.63,1310772,0
2017-07-12,17.85,18.09,17.68,17.79,1274617,0
2017-07-13,17.81,18.065,17.36,17.75,2151529,0
2017-07-14,17.83,17.93,17.53,17.54,1036140,0
2017-07-17,17.58,18.17,17.5,17.93,1725847,0
2017-07-18,17.87,17.92,17.315,17.56,2023062,0
2017-07-19,17.64,17.87,17.12,17.82,2568549,0
2017-07-20,17.85,18.09,17.68,17.93,1532810,0
2017-07-21,18.11,18.13,17.28,17.31,1532059,0
2017-07-24,17.33,17.4,16.82,17.14,2790903,0
2017-07-25,18.04,19.23,18.01,19.11,5973580,0
2017-07-26,19.55,19.64,18.57,18.74,4209492,0
2017-07-27,18.76,19.65,18.5,19.15,2896284,0
2017-07-28,19.01,19.27,18.67,18.93,2100252,0
2017-07-31,19.07,19.3,18.77,18.94,1598601,0
2017-08-01,19.03,19.14,18.33,18.38,1871151,0
2017-08-02,18.36,18.66,18.1,18.47,1326473,0
2017-08-03,18.47,18.74,18.34,18.45,781932,0
2017-08-04,18.54,18.74,18.43,18.55,863494,0
2017-08-07,18.75,19.22,18.67,18.96,1175309,0
2017-08-08,18.79,19.26,18.4,18.59,1360155,0
2017-08-09,18.46,18.515,18.28,18.42,1144680,0
2017-08-10,18.3,18.6599,18.01,18.03,1493813,0
2017-08-11,17.67,18.16,17.65,17.89,1218573,0
2017-08-14,18,18.24,17.91,18.08,786855,0
2017-08-15,18.03,18.2,17.77,18.05,893399,0
2017-08-16,18.18,18.78,18.18,18.48,983916,0
2017-08-17,18.3,18.63,18.1,18.11,1334972,0
2017-08-18,17.93,18.625,17.82,18.57,1651084,0
2017-08-21,18.54,18.985,18.49,18.54,1259175,0
2017-08-22,18.83,20.6,18.75,20.34,4843221,0
2017-08-23,20.14,20.95,19.94,20.54,1896631,0
2017-08-24,20.54,21.07,20.1,20.77,2017245,0
2017-08-25,20.95,21.1,20.2037,20.5,1504458,0
2017-08-28,20.51,20.55,19.88,19.99,1706179,0
2017-08-29,19.64,20.61,19.42,20.4,2099047,0
2017-08-30,20.37,20.84,20.16,20.82,1698643,0
2017-08-31,21.11,21.21,20.78,20.83,1205573,0
2017-09-01,21.12,21.85,21.12,21.59,1794010,0
2017-09-05,21.7,21.84,20.6,20.97,2083380,0
2017-09-06,21.07,21.37,20.98,21.05,1473770,0
2017-09-07,21.06,21.27,20.74,21.15,1248002,0
2017-09-08,21.04,21.06,20.27,20.51,1767030,0
2017-09-11,22.1,22.76,21.78,22.16,3755781,0
2017-09-12,22.3,22.85,21.85,22.31,2956364,0
2017-09-13,21.84,22.765,21.591,22.54,1846789,0
2017-09-14,22.35,22.53,21.88,22.38,2760123,0
2017-09-15,22.24,23.31,22.21,23.26,3039156,0
2017-09-18,23.31,24,22.63,22.8,3183286,0
2017-09-19,22.75,22.75,22.14,22.57,1965950,0
2017-09-20,22.71,22.97,22.35,22.72,1394908,0
2017-09-21,22.54,22.76,22.2999,22.74,1731069,0
2017-09-22,22.51,23.21,22.51,22.9,1473092,0
2017-09-25,22.9,23.27,22.79,23.16,2014694,0
2017-09-26,23.17,23.41,23.05,23.13,2020450,0
2017-09-27,23.38,23.6,22.75,23.46,1576882,0
2017-09-28,23.39,23.8,23.0892,23.59,1728953,0
2017-09-29,23.69,23.995,23.46,23.9,1178224,0
2017-10-02,23.9,24.71,23.7,24.71,2021930,0
2017-10-03,24.9,25.115,24.59,25.07,2534836,0
2017-10-04,24.94,25.32,24.94,25.16,2008228,0
2017-10-05,25.43,25.51,25.09,25.19,2935207,0
2017-10-06,25.07,25.2,24.42,24.67,2882479,0
2017-10-09,24.68,24.86,23.71,23.94,1361943,0
2017-10-10,24.1,24.28,23.88,24.01,1360866,0
2017-10-11,23.96,24.45,23.96,24.04,934398,0
2017-10-12,23.6,24.9,23.34,24.31,2982368,0
2017-10-13,24.84,25,24.32,24.85,2313842,0
2017-10-16,25.04,25.25,24.31,24.95,2181868,0
2017-10-17,24.9,25.17,24.455,24.48,1695003,0
2017-10-18,24.41,24.84,24.32,24.46,1308265,0
2017-10-19,24.07,24.24,23.75,24.06,1670004,0
2017-10-20,24.35,24.6899,24.26,24.62,1105894,0
2017-10-23,24.6,24.77,23.88,23.92,2092516,0
2017-10-24,23.7,25.22,22.72,24.72,3738585,0
2017-10-25,24.53,24.89,24.3,24.59,1683636,0
2017-10-26,24.68,25.17,24.64,24.81,1480882,0
2017-10-27,24.59,25.02,24.365,24.84,1502604,0
2017-10-30,24.8,25.366,24.3401,24.49,1426719,0
2017-10-31,24.59,25.62,24.42,25.18,2559366,0
2017-11-01,25.9,26.3,24.65,25.12,2413412,0
2017-11-02,26,26.59,25.56,25.67,2057988,0
2017-11-03,25.66,26.21,25.645,25.78,1800633,0
2017-11-06,26,26.19,25.73,25.84,734058,0
2017-11-07,25.84,25.9451,25.18,25.47,1173575,0
2017-11-08,24.16,24.19,23.17,23.8,14977041,0
2017-11-09,23.23,24.235,23.05,23.89,4793734,0
2017-11-10,24.02,24.02,21.96,22.02,6803218,0
