Date,Open,High,Low,Close,Volume,OpenInt
1998-08-05,20.501,20.925,20.26,20.616,116405,0
1998-08-06,20.559,21.041,20.501,20.983,94432,0
1998-08-07,20.983,21.34,20.983,21.224,98784,0
1998-08-10,21.34,21.465,21.282,21.465,77949,0
1998-08-11,20.501,20.741,20.376,20.741,106038,0
1998-08-12,20.201,20.26,19.893,20.018,77119,0
1998-08-13,18.755,19.479,18.755,19.295,64579,0
1998-08-14,19.41,19.652,19.295,19.594,34828,0
1998-08-17,19.719,19.719,19.41,19.652,41464,0
1998-08-18,19.536,19.652,19.41,19.594,20939,0
1998-08-19,19.536,19.536,19.053,19.053,64784,0
1998-08-20,19.237,19.295,18.572,19.053,83442,0
1998-08-21,18.928,19.295,18.812,19.237,108010,0
1998-08-24,19.169,19.169,18.388,19.053,78260,0
1998-08-25,18.33,18.812,18.146,18.205,57010,0
1998-08-26,17.722,17.722,16.884,16.941,117751,0
1998-08-27,16.401,16.517,15.918,16.217,106869,0
1998-08-28,15.977,16.517,15.435,15.735,118895,0
1998-08-31,16.564,16.564,15.494,15.677,125837,0
1998-09-01,16.884,18.031,16.758,18.031,119203,0
1998-09-02,17.423,18.031,17.182,17.848,50690,0
1998-09-03,17.481,19.96,17.423,19.893,259969,0
1998-09-04,19.594,21.707,19.594,20.983,225243,0
1998-09-08,21.224,21.707,19.295,20.26,156622,0
1998-09-09,20.076,20.26,19.719,20.201,55767,0
1998-09-10,21.581,23.212,21.465,22.545,324440,0
1998-09-11,23.212,23.511,21.823,21.823,230116,0
1998-09-14,21.707,21.707,20.559,21.224,104589,0
1998-09-15,21.465,21.649,21.34,21.465,35761,0
1998-09-16,21.224,21.465,20.26,20.317,158903,0
1998-09-17,21.465,21.89,21.224,21.707,79089,0
1998-09-18,21.707,21.707,20.983,21.34,39803,0
1998-09-21,21.823,21.823,21.34,21.407,107906,0
1998-09-22,20.983,21.224,20.8,20.8,52448,0
1998-09-23,20.8,20.8,20.018,20.501,145116,0
1998-09-24,20.741,22.912,20.741,22.855,289613,0
1998-09-25,24.118,24.475,23.578,24.234,365594,0
1998-09-28,23.636,25.382,23.511,25.325,315215,0
1998-09-29,25.44,25.923,25.44,25.682,139936,0
1998-09-30,25.566,26.163,25.199,25.923,182538,0
1998-10-01,27.013,28.218,26.289,28.093,512162,0
1998-10-02,28.218,28.575,27.794,28.218,509985,0
1998-10-05,27.496,27.496,25.923,26.047,176422,0
1998-10-06,25.807,26.887,25.623,26.772,145739,0
1998-10-07,27.496,29.184,27.496,29,315215,0
1998-10-08,29.907,29.907,28.758,29.058,436493,0
1998-10-09,28.46,28.46,26.772,27.07,181086,0
1998-10-12,26.714,26.714,24.176,24.601,247426,0
1998-10-13,24.842,25.083,24.176,24.234,291685,0
1998-10-14,24.176,24.475,23.993,24.06,179013,0
1998-10-15,24.659,25.083,23.752,24.302,281113,0
1998-10-16,25.807,25.807,24.475,25.141,210523,0
1998-10-19,24.9,24.958,24.234,24.359,74529,0
1998-10-20,24.601,24.842,24.475,24.601,103967,0
1998-10-21,24.601,24.785,24.543,24.601,21248,0
1998-10-22,23.752,23.935,23.636,23.752,66234,0
1998-10-23,23.993,23.993,23.752,23.752,25085,0
1998-10-26,23.636,23.752,23.578,23.636,90906,0
1998-10-27,24.234,24.958,24.234,24.958,201299,0
1998-10-28,24.716,24.785,24.418,24.659,44262,0
1998-10-29,24.785,25.025,24.475,24.659,98473,0
1998-10-30,24.543,24.543,24.06,24.118,78260,0
1998-11-02,24.06,24.176,23.636,23.752,51516,0
1998-11-03,23.395,23.395,22.729,23.154,137864,0
1998-11-04,23.154,23.877,22.671,23.578,261937,0
1998-11-05,23.819,24.234,23.154,23.694,329624,0
1998-11-06,23.694,24.06,23.27,23.27,228250,0
1998-11-09,23.212,23.212,22.912,23.154,32549,0
1998-11-10,22.729,23.154,22.545,22.855,55042,0
1998-11-11,22.671,22.787,22.189,22.189,95053,0
1998-11-12,22.189,23.154,21.823,23.096,199328,0
1998-11-13,23.395,23.877,22.912,22.971,125320,0
1998-11-16,23.096,23.27,22.787,23.154,86967,0
1998-11-17,22.971,23.395,22.912,23.212,19279,0
1998-11-18,23.877,24.601,23.819,24.118,227108,0
1998-11-19,24.958,24.958,23.935,23.993,116405,0
1998-11-20,24.302,24.302,23.578,23.578,76497,0
1998-11-23,23.511,23.578,23.154,23.337,128740,0
1998-11-24,23.636,23.636,23.27,23.27,63643,0
1998-11-25,23.27,23.636,23.154,23.511,77119,0
1998-11-27,23.27,23.452,23.212,23.452,35138,0
1998-11-30,23.27,23.27,21.764,21.764,267121,0
1998-12-01,21.948,22.305,20.983,21.224,171239,0
1998-12-02,21.224,21.224,20.317,20.559,118685,0
1998-12-03,20.201,20.616,20.134,20.317,86136,0
1998-12-04,20.076,20.201,18.687,18.928,172689,0
1998-12-07,19.41,19.893,19.41,19.594,273753,0
1998-12-08,19.652,19.652,18.812,18.87,182641,0
1998-12-09,18.928,19.295,18.928,19.111,188964,0
1998-12-10,19.594,20.018,19.594,20.018,205653,0
1998-12-11,19.41,19.479,18.996,19.169,114644,0
1998-12-14,19.053,19.479,19.053,19.237,57010,0
1998-12-15,19.835,19.893,19.41,19.41,93082,0
1998-12-16,19.96,20.376,19.777,20.317,124593,0
1998-12-17,21.099,21.099,19.777,19.893,128636,0
1998-12-18,19.295,20.076,19.295,19.719,97953,0
1998-12-21,19.719,19.719,18.812,18.996,225452,0
1998-12-22,19.053,19.053,17.963,18.089,211042,0
1998-12-23,18.205,18.755,17.606,18.755,332216,0
1998-12-24,18.755,19.111,18.755,19.111,32444,0
1998-12-28,19.111,19.295,18.446,18.513,67583,0
1998-12-29,18.687,18.996,18.629,18.812,108321,0
1998-12-30,18.87,19.169,18.446,18.446,83546,0
1998-12-31,18.446,18.996,18.446,18.87,53486,0
1999-01-04,19.237,19.237,18.687,18.87,89040,0
1999-01-05,19.111,19.594,19.053,19.41,35761,0
1999-01-06,20.134,20.983,20.134,20.857,106038,0
1999-01-07,20.925,21.707,20.925,21.523,141387,0
1999-01-08,21.282,21.282,20.857,20.983,178495,0
1999-01-11,20.8,21.649,20.741,21.359,260900,0
1999-01-12,21.465,21.465,20.8,20.983,178805,0
1999-01-13,20.501,20.741,20.201,20.559,63956,0
1999-01-14,20.317,20.376,20.018,20.201,88107,0
1999-01-15,20.134,21.167,20.134,21.099,90077,0
1999-01-19,20.983,20.983,20.443,20.741,113501,0
1999-01-20,20.317,20.443,20.134,20.26,165330,0
1999-01-21,20.376,20.501,20.134,20.26,156000,0
1999-01-22,20.134,20.134,19.652,19.652,166472,0
1999-01-25,19.652,19.96,19.652,19.652,222341,0
1999-01-26,19.719,19.777,19.237,19.41,156935,0
1999-01-27,19.96,19.96,19.053,19.169,123764,0
1999-01-28,19.053,19.41,18.87,19.169,107178,0
1999-01-29,19.536,19.536,19.169,19.295,219438,0
1999-02-01,20.018,20.018,19.536,19.652,160044,0
1999-02-02,19.295,19.835,19.295,19.719,92771,0
1999-02-03,19.479,19.536,19.169,19.237,40320,0
1999-02-04,19.536,19.777,19.237,19.652,172275,0
1999-02-05,19.719,19.893,19.594,19.652,73180,0
1999-02-08,19.777,20.376,19.652,20.018,107388,0
1999-02-09,19.719,19.719,19.295,19.295,53280,0
1999-02-10,19.41,19.41,18.572,18.572,95674,0
1999-02-11,19.053,19.295,18.928,18.996,120964,0
1999-02-12,19.41,19.41,18.755,18.87,70280,0
1999-02-16,18.513,18.629,18.33,18.629,103967,0
1999-02-17,18.205,18.446,18.089,18.33,197877,0
1999-02-18,18.572,18.755,18.513,18.687,23116,0
1999-02-19,18.572,18.687,18.33,18.572,73387,0
1999-02-22,18.572,18.572,17.665,17.905,42395,0
1999-02-23,17.963,18.031,17.722,17.79,58462,0
1999-02-24,17.665,17.848,17.423,17.423,67997,0
1999-02-25,17.665,17.905,17.481,17.905,81267,0
1999-02-26,17.848,17.848,17.481,17.481,32753,0
1999-03-01,17.848,18.031,17.665,17.79,76809,0
1999-03-02,18.205,18.572,18.205,18.33,80644,0
1999-03-03,18.388,18.755,18.388,18.755,67374,0
1999-03-04,19.237,19.594,19.237,19.594,56493,0
1999-03-05,19.353,19.652,19.353,19.479,35969,0
1999-03-08,19.893,20.443,19.777,20.376,76809,0
1999-03-09,20.559,21.099,20.501,20.925,230635,0
1999-03-10,20.501,20.983,20.501,20.857,39390,0
1999-03-11,21.649,22.064,21.282,21.89,126979,0
1999-03-12,21.099,21.099,20.684,20.684,73180,0
1999-03-15,20.018,20.018,19.41,19.41,43743,0
1999-03-16,19.652,19.652,18.572,19.237,156831,0
1999-03-17,19.479,19.536,18.812,19.111,49548,0
1999-03-18,18.928,18.928,18.687,18.687,70590,0
1999-03-19,18.687,18.812,18.513,18.629,34620,0
1999-03-22,18.755,18.755,18.446,18.572,51827,0
1999-03-23,18.572,18.687,18.388,18.572,55042,0
1999-03-24,18.755,18.755,18.446,18.687,44262,0
1999-03-25,18.687,18.996,18.687,18.87,79089,0
1999-03-26,18.87,18.87,18.205,18.33,86449,0
1999-03-29,18.513,18.513,18.089,18.446,104277,0
1999-03-30,18.812,18.812,18.572,18.812,122313,0
1999-03-31,18.812,19.41,18.812,19.41,87277,0
1999-04-01,19.479,19.652,19.295,19.41,85204,0
1999-04-05,19.353,19.41,19.169,19.169,70590,0
1999-04-06,18.996,19.353,18.87,19.295,60742,0
1999-04-07,19.111,19.295,19.053,19.169,86034,0
1999-04-08,19.295,19.295,18.928,19.169,35138,0
1999-04-09,19.169,19.237,18.687,18.996,41980,0
1999-04-12,19.353,19.41,19.169,19.237,46643,0
1999-04-13,19.237,19.719,19.237,19.594,129777,0
1999-04-14,19.777,19.835,19.169,19.295,85310,0
1999-04-15,19.96,20.983,19.96,20.925,302051,0
1999-04-16,22.006,22.488,21.89,22.372,210109,0
1999-04-19,22.614,22.614,22.189,22.247,242139,0
1999-04-20,22.189,22.43,21.948,22.006,85204,0
1999-04-21,21.099,21.282,20.857,21.224,67064,0
1999-04-22,20.8,21.167,20.8,21.099,82302,0
1999-04-23,21.167,21.167,20.8,20.857,40943,0
1999-04-26,20.983,20.983,20.317,20.317,67895,0
1999-04-27,20.443,20.684,20.376,20.684,169373,0
1999-04-28,20.857,21.948,20.8,21.948,149368,0
1999-04-29,21.89,22.671,21.649,22.614,290236,0
1999-04-30,22.729,23.212,22.614,23.028,218922,0
1999-05-03,22.787,23.578,22.671,23.578,91631,0
1999-05-04,23.096,23.096,22.006,22.488,87277,0
1999-05-05,22.131,23.578,22.131,23.395,304124,0
1999-05-06,23.154,23.452,23.154,23.27,300600,0
1999-05-07,22.006,22.189,21.764,22.131,298630,0
1999-05-10,21.224,21.224,20.376,20.443,228663,0
1999-05-11,20.684,21.224,20.616,20.8,155277,0
1999-05-12,20.741,20.983,20.684,20.8,45505,0
1999-05-13,20.857,21.099,20.684,20.741,88418,0
1999-05-14,20.616,21.041,20.616,20.857,119203,0
1999-05-17,21.099,21.099,20.559,20.616,64784,0
1999-05-18,20.559,20.741,20.018,20.076,127289,0
1999-05-19,19.536,19.893,19.41,19.594,106246,0
1999-05-20,20.076,20.134,19.893,19.96,115161,0
1999-05-21,19.893,19.96,19.479,19.479,135685,0
1999-05-24,19.053,19.237,18.812,18.87,237890,0
1999-05-25,18.87,18.87,18.205,18.388,150093,0
1999-05-26,18.272,18.755,18.205,18.446,161495,0
1999-05-27,18.205,19.169,18.089,19.169,232395,0
1999-05-28,19.237,19.41,18.928,19.41,128740,0
1999-06-01,19.053,19.111,18.755,19.053,79193,0
1999-06-02,19.41,19.41,18.755,18.996,44262,0
1999-06-03,18.755,19.237,18.629,18.996,62194,0
1999-06-04,18.87,18.928,18.572,18.812,35138,0
1999-06-07,18.996,18.996,18.629,18.87,55767,0
1999-06-08,18.446,18.513,18.146,18.146,135892,0
1999-06-09,17.963,18.33,17.963,18.146,89560,0
1999-06-10,18.146,18.687,18.089,18.33,126768,0
1999-06-11,18.33,18.928,18.33,18.812,53179,0
1999-06-14,18.87,18.87,18.388,18.572,49756,0
1999-06-15,18.572,18.572,17.963,17.963,67895,0
1999-06-16,17.848,18.272,17.848,18.146,57633,0
1999-06-17,18.446,18.446,18.205,18.446,33689,0
1999-06-18,18.629,18.687,18.33,18.513,95880,0
1999-06-21,18.513,18.629,18.146,18.205,42290,0
1999-06-22,18.272,18.446,18.146,18.33,63127,0
1999-06-23,18.33,19.237,18.33,19.169,88625,0
1999-06-24,19.169,19.652,19.111,19.295,119721,0
1999-06-25,19.479,19.652,19.111,19.353,62194,0
1999-06-28,19.835,20.376,19.835,20.317,92771,0
1999-06-29,20.741,20.741,20.501,20.616,107906,0
1999-06-30,20.559,20.741,20.501,20.741,98473,0
1999-07-01,20.983,21.099,20.925,21.099,69035,0
1999-07-02,21.041,21.224,21.041,21.224,57010,0
1999-07-06,20.8,20.8,19.479,19.652,240792,0
1999-07-07,19.835,19.835,19.479,19.777,120862,0
1999-07-08,20.26,20.26,19.835,20.018,105936,0
1999-07-09,20.501,20.501,19.96,20.076,131953,0
1999-07-12,19.835,20.201,19.594,19.594,97332,0
1999-07-13,19.169,19.169,18.629,19.053,142216,0
1999-07-14,18.87,18.87,18.446,18.629,76497,0
1999-07-15,18.513,18.629,18.33,18.513,34310,0
1999-07-16,18.928,19.237,18.388,18.687,98264,0
1999-07-19,18.629,18.755,18.446,18.513,66442,0
1999-07-20,18.629,19.41,18.629,19.295,86347,0
1999-07-21,19.237,19.777,19.237,19.594,94432,0
1999-07-22,19.835,21.099,19.652,20.201,164605,0
1999-07-23,20.076,20.201,19.719,19.835,36591,0
1999-07-26,19.96,19.96,19.479,19.536,81785,0
1999-07-27,19.594,19.719,19.41,19.594,44365,0
1999-07-28,19.41,19.835,19.41,19.835,30475,0
1999-07-29,19.652,20.741,19.652,20.616,188964,0
1999-07-30,20.559,20.684,19.96,20.376,57320,0
1999-08-02,20.376,20.443,20.018,20.26,44677,0
1999-08-03,20.559,21.34,20.559,21.224,171652,0
1999-08-04,21.581,22.131,21.523,22.006,345277,0
1999-08-05,22.006,22.189,21.823,21.948,471321,0
1999-08-06,22.064,22.189,21.89,22.064,57633,0
1999-08-09,22.131,22.855,22.064,22.855,146568,0
1999-08-10,23.694,24.06,23.694,23.993,303815,0
1999-08-11,25.083,26.405,24.958,26.106,517344,0
1999-08-12,25.566,25.682,25.083,25.325,223378,0
1999-08-13,25.083,25.189,24.785,25.083,127185,0
1999-08-16,24.659,24.716,24.234,24.601,105936,0
1999-08-17,25.083,25.682,25.083,25.623,156000,0
1999-08-18,25.083,25.266,24.842,24.842,264011,0
1999-08-19,24.06,24.359,23.819,23.993,317809,0
1999-08-20,24.118,24.118,23.819,24.118,245248,0
1999-08-23,23.636,23.877,23.578,23.752,77533,0
1999-08-24,23.212,24.118,23.212,23.993,150920,0
1999-08-25,23.452,23.578,23.395,23.395,87590,0
1999-08-26,23.452,23.819,23.452,23.694,120343,0
1999-08-27,23.636,24.176,23.636,24.118,34517,0
1999-08-30,23.877,24.601,23.877,24.418,128947,0
1999-08-31,24.302,25.083,24.302,24.958,200366,0
1999-09-01,24.9,24.9,24.418,24.785,91837,0
1999-09-02,24.543,25.44,24.418,25.141,87486,0
1999-09-03,25.266,25.382,24.958,25.141,116301,0
1999-09-07,25.382,26.047,25.382,25.923,147501,0
1999-09-08,25.99,26.289,25.807,25.923,169890,0
1999-09-09,26.289,26.646,26.232,26.405,70794,0
1999-09-10,26.232,26.289,25.566,26.163,179738,0
1999-09-13,26.289,26.347,25.865,26.232,108321,0
1999-09-14,26.347,26.646,26.347,26.473,155690,0
1999-09-15,26.289,26.289,25.507,25.507,121484,0
1999-09-16,25.266,25.266,24.9,25.083,97540,0
1999-09-17,25.199,25.199,23.877,24.118,290442,0
1999-09-20,23.877,24.543,23.877,24.176,117441,0
1999-09-21,24.842,25.623,24.842,25.623,288162,0
1999-09-22,26.405,26.83,26.232,26.405,274169,0
1999-09-23,26.163,26.589,25.923,25.99,93810,0
1999-09-24,26.289,27.977,26.289,27.919,357301,0
1999-09-27,29.425,33.467,29.425,33.167,913826,0
1999-09-28,34.731,35.695,32.801,33.283,1434695,0
1999-09-29,32.686,32.743,30.746,32.376,666814,0
1999-09-30,30.872,31.479,29.965,30.331,448930,0
1999-10-01,31.113,31.412,30.389,30.814,238925,0
1999-10-04,31.836,32.743,31.479,32.319,389848,0
1999-10-05,32.56,33.1,31.412,31.779,616439,0
1999-10-06,31.055,31.72,30.331,30.688,161599,0
1999-10-07,30.688,30.997,29.965,29.965,151958,0
1999-10-08,29.724,30.091,28.758,28.942,354398,0
1999-10-11,28.036,28.758,27.678,28.642,336879,0
1999-10-12,28.817,29.058,28.46,28.46,199847,0
1999-10-13,28.884,29.184,28.817,28.884,220061,0
1999-10-14,28.758,28.942,27.196,27.736,262870,0
1999-10-15,27.678,27.977,27.437,27.736,209073,0
1999-10-18,27.919,28.218,27.919,28.036,149677,0
1999-10-19,27.678,27.794,26.646,27.196,313558,0
1999-10-20,27.437,27.437,26.887,26.954,126356,0
1999-10-21,26.289,26.289,25.141,26.047,294278,0
1999-10-22,25.325,25.44,24.359,24.785,153514,0
1999-10-25,24.543,25.083,24.234,24.958,446339,0
1999-10-26,24.716,24.785,23.877,23.935,549581,0
1999-10-27,24.543,24.958,24.475,24.716,414413,0
1999-10-28,26.047,26.53,25.325,26.047,495472,0
1999-10-29,26.53,27.254,26.53,27.07,537245,0
1999-11-01,26.589,26.589,25.923,26.047,261108,0
1999-11-02,26.106,26.347,26.047,26.347,436493,0
1999-11-03,26.405,27.013,26.347,26.589,197877,0
1999-11-04,27.07,27.37,27.013,27.254,140141,0
1999-11-05,27.794,27.919,27.496,27.611,344862,0
1999-11-08,27.196,27.437,26.954,27.37,235505,0
1999-11-09,27.129,27.919,26.646,27.611,281840,0
1999-11-10,27.611,28.161,27.611,28.093,445718,0
1999-11-11,27.919,27.919,27.678,27.736,164605,0
1999-11-12,27.496,27.851,27.37,27.611,127185,0
1999-11-15,27.496,27.611,27.437,27.611,146050,0
1999-11-17,27.437,27.678,27.311,27.37,304850,0
1999-11-18,27.496,27.496,27.013,27.013,233224,0
1999-11-19,27.013,27.07,26.646,26.646,157244,0
1999-11-22,26.347,26.347,25.325,25.807,414621,0
1999-11-23,26.289,26.646,26.163,26.589,356159,0
1999-11-24,26.772,26.954,26.473,26.954,383525,0
1999-11-26,26.646,26.646,26.53,26.646,223170,0
1999-11-29,25.807,25.807,24.785,25.325,456913,0
1999-11-30,25.199,25.199,24.659,24.785,175593,0
1999-12-01,24.785,24.9,24.302,24.359,301224,0
1999-12-02,24.302,24.475,23.694,23.935,368493,0
1999-12-03,23.993,24.418,23.993,24.302,209903,0
1999-12-06,23.636,23.877,23.578,23.694,322576,0
1999-12-07,23.694,24.302,23.636,24.118,321642,0
1999-12-08,23.877,24.302,23.694,23.877,202750,0
1999-12-09,23.694,23.694,23.028,23.028,366732,0
1999-12-10,23.096,23.395,22.912,22.912,209590,0
1999-12-13,22.729,23.028,22.729,22.971,270437,0
1999-12-14,23.096,23.096,22.855,22.912,77431,0
1999-12-15,23.096,23.636,23.096,23.452,356680,0
1999-12-16,23.096,23.511,22.971,23.27,237061,0
1999-12-17,25.083,25.083,24.418,24.418,310448,0
1999-12-20,24.9,24.9,23.993,23.993,245559,0
1999-12-21,24.659,25.507,24.418,24.958,280387,0
1999-12-22,25.199,25.199,24.176,24.601,126666,0
1999-12-23,24.659,25.325,24.659,24.785,191969,0
1999-12-27,24.785,25.025,24.543,24.9,115989,0
1999-12-28,25.025,25.025,24.302,24.475,139728,0
1999-12-29,24.601,24.9,24.234,24.418,156000,0
1999-12-30,24.302,24.543,24.234,24.475,94742,0
1999-12-31,24.475,24.9,24.475,24.785,117961,0
2000-01-03,24.601,24.958,24.475,24.659,61984,0
2000-01-04,23.752,24.785,23.694,24.06,150612,0
2000-01-05,23.819,24.176,23.752,24.118,126148,0
2000-01-06,23.694,24.06,23.694,23.993,43847,0
2000-01-07,24.418,25.083,24.418,24.9,157142,0
2000-01-10,25.566,25.623,25.083,25.083,146568,0
2000-01-11,25.141,25.141,24.842,25.141,105729,0
2000-01-12,25.025,25.083,24.785,24.785,79401,0
2000-01-13,25.141,25.682,25.083,25.623,105314,0
2000-01-14,25.807,25.99,25.682,25.749,83132,0
2000-01-18,27.496,27.678,26.887,27.678,224517,0
2000-01-19,27.496,27.611,27.129,27.611,146258,0
2000-01-20,27.37,27.37,26.887,26.887,72767,0
2000-01-21,26.53,26.53,24.842,24.842,194871,0
2000-01-24,25.083,25.083,24.475,24.716,192280,0
2000-01-25,25.325,25.325,24.716,25.025,109046,0
2000-01-26,24.418,24.716,24.118,24.118,63542,0
2000-01-27,24.118,24.418,23.694,24.418,198190,0
2000-01-28,23.694,23.993,22.189,22.189,170720,0
2000-01-31,23.154,23.511,23.028,23.154,74841,0
2000-02-01,23.877,23.877,23.578,23.578,71728,0
2000-02-02,23.935,24.118,23.935,24.06,47578,0
2000-02-03,24.06,24.359,23.511,23.993,150920,0
2000-02-04,24.359,26.232,24.302,26.232,779074,0
2000-02-07,26.83,27.07,25.382,25.507,540977,0
2000-02-08,25.325,25.749,25.266,25.44,109046,0
2000-02-09,26.347,26.954,25.923,26.347,222236,0
2000-02-10,26.347,26.954,26.047,26.347,196737,0
2000-02-11,25.923,25.923,25.325,25.923,118583,0
2000-02-14,26.047,26.047,24.958,25.566,77431,0
2000-02-15,25.566,26.106,25.566,25.749,117234,0
2000-02-16,25.99,26.473,25.99,26.232,67895,0
2000-02-17,27.013,27.129,26.473,26.646,139313,0
2000-02-18,27.013,27.254,26.887,27.196,221201,0
2000-02-22,26.772,27.437,26.405,27.013,233017,0
2000-02-23,26.772,26.772,25.325,25.682,109460,0
2000-02-24,25.923,25.923,24.842,24.842,182641,0
2000-02-25,24.475,24.475,23.877,24.234,222030,0
2000-02-28,24.234,24.543,24.118,24.118,84582,0
2000-02-29,25.083,25.083,24.716,24.716,115989,0
2000-03-01,25.44,25.807,25.266,25.807,107388,0
2000-03-02,25.682,25.682,25.325,25.682,165330,0
2000-03-03,25.025,25.025,24.475,24.842,78052,0
2000-03-06,24.543,25.083,24.475,25.025,129362,0
2000-03-07,24.9,26.047,24.9,25.682,238407,0
2000-03-08,25.266,25.44,24.716,24.842,240792,0
2000-03-09,25.025,25.266,24.958,25.141,94222,0
2000-03-10,24.958,25.025,24.118,24.842,42290,0
2000-03-13,24.9,25.083,24.475,24.9,71728,0
2000-03-14,24.9,24.9,24.475,24.543,37108,0
2000-03-15,24.302,24.543,24.06,24.543,108010,0
2000-03-16,24.302,24.302,23.877,24.118,147501,0
2000-03-17,25.025,25.025,22.912,23.511,190414,0
2000-03-20,23.395,23.752,23.337,23.636,112362,0
2000-03-21,23.752,24.716,23.752,24.716,134959,0
2000-03-22,24.302,24.302,23.694,23.694,83755,0
2000-03-23,23.935,23.993,23.636,23.819,73699,0
2000-03-24,23.877,24.176,23.752,24.06,84894,0
2000-03-27,24.06,24.118,23.935,24.118,125524,0
2000-03-28,24.118,24.118,23.694,23.877,96812,0
2000-03-29,23.511,23.877,23.27,23.337,52034,0
2000-03-30,23.154,23.395,22.671,22.671,94120,0
2000-03-31,22.787,23.337,22.787,23.154,185128,0
2000-04-03,23.212,23.27,23.028,23.154,53486,0
2000-04-04,23.096,24.118,22.729,23.452,167922,0
2000-04-05,22.729,23.154,22.488,23.154,117751,0
2000-04-06,22.488,22.855,22.372,22.545,87174,0
2000-04-07,21.823,22.247,21.707,22.131,126046,0
2000-04-10,21.89,22.189,21.764,22.006,222030,0
2000-04-11,22.064,22.189,21.823,21.823,152685,0
2000-04-12,21.465,21.707,20.443,21.523,197774,0
2000-04-13,21.523,21.523,21.224,21.465,84065,0
2000-04-14,21.407,22.305,21.224,22.131,610738,0
2000-04-17,21.707,21.707,20.925,21.407,249293,0
2000-04-18,20.26,20.443,19.835,20.443,317599,0
2000-04-19,20.018,20.201,19.719,20.201,356469,0
2000-04-20,20.134,20.376,19.41,19.41,212183,0
2000-04-24,19.652,20.018,19.536,19.536,113501,0
2000-04-25,19.893,20.018,19.652,19.835,98992,0
2000-04-26,19.053,19.479,18.812,19.479,471009,0
2000-04-27,19.111,19.719,19.111,19.594,211042,0
2000-04-28,18.388,18.755,18.205,18.755,317809,0
2000-05-01,18.755,19.169,18.687,19.053,124905,0
2000-05-02,18.687,20.857,18.687,20.8,819189,0
2000-05-03,19.893,19.96,19.111,19.111,572178,0
2000-05-04,19.295,19.719,19.237,19.594,1092218,0
2000-05-05,19.652,19.652,18.996,19.353,363314,0
2000-05-08,19.237,19.237,18.928,19.169,193420,0
2000-05-09,19.111,19.169,18.812,18.996,311276,0
2000-05-10,18.996,19.594,18.996,19.295,322576,0
2000-05-11,19.479,19.594,19.295,19.295,137031,0
2000-05-12,19.295,19.479,19.053,19.353,122728,0
2000-05-15,19.111,19.41,19.053,19.053,199537,0
2000-05-16,18.996,19.111,18.812,19.053,251987,0
2000-05-17,18.33,18.446,17.905,18.205,327757,0
2000-05-18,17.848,18.205,17.665,17.848,353569,0
2000-05-19,17.606,18.089,17.606,17.722,390157,0
2000-05-22,17.79,18.388,17.665,17.848,497754,0
2000-05-23,17.848,18.031,17.79,17.963,134441,0
2000-05-24,17.79,17.848,17.423,17.481,454012,0
2000-05-25,17.665,17.905,17.606,17.606,273858,0
2000-05-26,17.848,18.446,17.848,18.089,135685,0
2000-05-30,18.928,18.996,18.513,18.755,241310,0
2000-05-31,19.053,19.237,18.87,18.87,286711,0
2000-06-01,18.996,19.169,18.928,18.996,109771,0
2000-06-02,19.652,20.857,19.594,20.857,314801,0
2000-06-05,20.925,21.282,20.443,20.8,216017,0
2000-06-06,21.224,21.282,20.8,20.857,187099,0
2000-06-07,20.741,20.8,20.443,20.684,108838,0
2000-06-08,20.317,20.317,19.777,19.835,126768,0
2000-06-09,19.835,19.893,19.053,19.237,204511,0
2000-06-12,19.777,19.96,19.594,19.777,265461,0
2000-06-13,20.684,20.857,20.201,20.26,301845,0
2000-06-14,20.501,20.857,20.501,20.616,261937,0
2000-06-15,20.376,20.501,20.018,20.376,114539,0
2000-06-16,20.616,20.741,20.317,20.443,353362,0
2000-06-19,20.684,20.684,19.893,19.96,226903,0
2000-06-20,20.076,20.26,19.594,19.652,177147,0
2000-06-21,19.835,19.835,19.41,19.719,168130,0
2000-06-22,19.777,19.96,19.479,19.594,152270,0
2000-06-23,19.594,19.652,19.169,19.237,138692,0
2000-06-26,19.237,19.479,19.169,19.295,208762,0
2000-06-27,19.169,19.594,19.053,19.536,220889,0
2000-06-28,19.652,20.443,19.536,20.317,215915,0
2000-06-29,20.134,20.134,19.594,19.652,98784,0
2000-06-30,19.777,19.835,19.536,19.835,126666,0
2000-07-03,19.536,19.719,19.353,19.353,88315,0
2000-07-05,19.053,19.295,18.687,18.687,177457,0
2000-07-06,18.928,18.928,18.687,18.755,59603,0
2000-07-07,18.87,18.87,18.272,18.388,154032,0
2000-07-10,18.513,18.687,18.513,18.687,109046,0
2000-07-11,18.687,19.41,18.687,19.353,246181,0
2000-07-12,19.594,19.594,19.237,19.295,320400,0
2000-07-13,19.41,19.479,19.169,19.169,157454,0
2000-07-14,19.295,19.295,19.111,19.111,66132,0
2000-07-17,19.111,19.169,18.928,19.111,75152,0
2000-07-18,19.237,19.353,19.111,19.169,182538,0
2000-07-19,18.87,18.928,18.446,18.513,168441,0
2000-07-20,18.629,18.629,18.146,18.146,123557,0
2000-07-21,18.146,18.388,17.365,17.905,468418,0
2000-07-24,18.089,18.146,17.848,17.963,84685,0
2000-07-25,18.205,18.446,18.089,18.146,88625,0
2000-07-26,18.33,19.111,18.33,19.111,270750,0
2000-07-27,18.928,19.111,18.812,19.111,62400,0
2000-07-28,18.928,19.237,18.928,19.237,40943,0
2000-07-31,19.237,19.237,18.928,19.111,72767,0
2000-08-01,19.169,19.237,18.87,18.996,82302,0
2000-08-02,18.996,19.237,18.87,19.053,187410,0
2000-08-03,18.996,19.053,17.665,17.665,272096,0
2000-08-04,18.446,18.513,18.272,18.388,183469,0
2000-08-07,18.629,18.755,18.513,18.513,67895,0
2000-08-08,18.928,18.928,18.629,18.812,54938,0
2000-08-09,18.755,18.755,18.146,18.146,75356,0
2000-08-10,18.446,18.812,18.388,18.812,148022,0
2000-08-11,18.87,19.719,18.87,19.652,213321,0
2000-08-14,19.41,19.719,19.295,19.719,120862,0
2000-08-15,19.652,19.652,19.41,19.536,88107,0
2000-08-16,19.835,20.134,19.536,20.134,129257,0
2000-08-17,20.076,20.134,19.777,19.835,83546,0
2000-08-18,19.479,19.479,19.053,19.111,125008,0
2000-08-21,19.111,19.111,18.513,18.572,108218,0
2000-08-22,18.629,18.928,18.629,18.87,76497,0
2000-08-23,18.687,19.053,18.572,18.687,62816,0
2000-08-24,18.812,18.928,18.687,18.687,68724,0
2000-08-25,18.928,18.928,18.629,18.755,95674,0
2000-08-28,18.755,18.755,18.388,18.388,86034,0
2000-08-29,18.629,18.812,18.446,18.629,41464,0
2000-08-30,18.446,18.629,18.388,18.629,98161,0
2000-08-31,18.629,19.479,18.629,19.111,260797,0
2000-09-01,19.111,19.479,18.996,19.41,146465,0
2000-09-05,19.237,19.237,19.053,19.169,90077,0
2000-09-06,19.053,19.353,19.053,19.237,105417,0
2000-09-07,19.169,19.41,18.996,19.353,126046,0
2000-09-08,19.169,19.237,18.996,19.053,113501,0
2000-09-11,19.053,19.053,18.755,18.928,56493,0
2000-09-12,18.996,19.536,18.928,19.169,253126,0
2000-09-13,18.87,19.111,18.812,19.053,64473,0
2000-09-14,19.053,19.169,18.572,18.687,67170,0
2000-09-15,18.572,18.687,17.905,17.905,245042,0
2000-09-18,18.089,18.272,17.79,18.031,220786,0
2000-09-19,17.848,17.905,17.423,17.481,187719,0
2000-09-20,17.606,17.665,17.066,17.24,177976,0
2000-09-21,17.124,17.423,17.066,17.423,97953,0
2000-09-22,18.031,18.031,17.549,17.606,156313,0
2000-09-25,17.848,17.905,17.665,17.848,140141,0
2000-09-26,17.905,17.963,17.606,17.665,83442,0
2000-09-27,17.963,18.687,17.905,18.572,189170,0
2000-09-28,18.687,18.687,18.031,18.031,150300,0
2000-09-29,17.79,17.963,17.365,17.722,165227,0
2000-10-02,17.848,17.848,17.182,17.365,165538,0
2000-10-03,17.365,17.423,16.517,16.825,208970,0
2000-10-04,16.825,16.999,16.342,16.584,199328,0
2000-10-05,16.401,16.584,15.918,16.159,268155,0
2000-10-06,16.101,16.159,15.793,15.861,268364,0
2000-10-09,16.159,16.458,16.034,16.101,91009,0
2000-10-10,16.159,16.517,16.034,16.275,120343,0
2000-10-11,16.517,16.642,15.918,16.034,163465,0
2000-10-12,16.159,17.182,16.101,16.884,380621,0
2000-10-13,16.884,17.308,16.7,16.825,240792,0
2000-10-16,16.584,16.825,16.458,16.458,72040,0
2000-10-17,16.401,16.401,15.793,15.977,129362,0
2000-10-18,15.977,16.101,15.619,15.619,158903,0
2000-10-19,15.619,15.918,15.551,15.861,65095,0
2000-10-20,15.677,15.793,15.378,15.551,336257,0
2000-10-23,15.435,15.551,15.32,15.435,120137,0
2000-10-24,15.435,15.435,15.137,15.194,134441,0
2000-10-25,14.895,14.895,14.471,14.712,122625,0
2000-10-26,14.355,14.413,13.747,14.047,605244,0
2000-10-27,13.931,14.173,13.69,14.114,197774,0
2000-10-30,13.989,14.288,13.931,13.989,278936,0
2000-10-31,13.873,13.989,13.747,13.873,227834,0
2000-11-01,13.931,14.047,13.747,13.806,108526,0
2000-11-02,13.873,13.989,13.564,13.564,218299,0
2000-11-03,13.631,13.69,13.323,13.69,132471,0
2000-11-06,13.69,13.747,13.564,13.631,74632,0
2000-11-07,13.747,13.931,13.506,13.631,259969,0
2000-11-08,13.747,13.747,13.024,13.506,259759,0
2000-11-09,13.024,13.564,13.024,13.266,200989,0
2000-11-10,13.082,13.266,13.082,13.207,161289,0
2000-11-13,13.024,13.448,13.024,13.15,223170,0
2000-11-14,13.024,13.082,12.909,12.909,169580,0
2000-11-15,12.966,13.024,12.783,12.84,156313,0
2000-11-16,12.966,12.966,12.667,12.783,215708,0
2000-11-17,12.725,12.84,12.359,12.359,331696,0
2000-11-20,12.426,12.667,12.3,12.426,166472,0
2000-11-21,12.3,12.483,12.184,12.359,282254,0
2000-11-22,12.3,12.84,12.3,12.84,540149,0
2000-11-24,12.783,12.783,12.359,12.483,293035,0
2000-11-27,12.243,12.725,12.243,12.725,650956,0
2000-11-28,12.599,12.667,12.3,12.483,404462,0
2000-11-29,12.483,12.483,12.3,12.359,150093,0
2000-11-30,12.3,12.359,11.943,11.943,385183,0
2000-12-01,12.002,12.3,11.818,12.117,403116,0
2000-12-04,12.542,12.909,12.359,12.84,539321,0
2000-12-05,12.667,12.84,12.599,12.725,511954,0
2000-12-06,12.966,13.931,12.84,13.747,414000,0
2000-12-07,13.931,13.931,13.448,13.564,261522,0
2000-12-08,13.448,13.631,13.082,13.564,328275,0
2000-12-11,13.448,13.564,13.15,13.506,221926,0
2000-12-12,13.506,13.631,13.506,13.506,156935,0
2000-12-13,13.506,13.564,13.207,13.323,189689,0
2000-12-14,13.39,13.39,12.84,13.082,107076,0
2000-12-15,13.207,13.631,13.082,13.631,358130,0
2000-12-18,13.69,13.69,13.39,13.39,219646,0
2000-12-19,13.631,13.747,13.448,13.564,157454,0
2000-12-20,13.873,14.23,13.806,14.173,419597,0
2000-12-21,14.355,14.838,14.288,14.712,465516,0
2000-12-22,14.597,14.77,14.471,14.597,180463,0
2000-12-26,14.712,14.712,14.355,14.355,172689,0
2000-12-27,14.838,14.838,14.355,14.529,190001,0
2000-12-28,14.597,14.712,14.413,14.529,310967,0
2000-12-29,14.355,14.529,14.288,14.413,175385,0
2001-01-02,14.413,14.597,13.989,13.989,287436,0
2001-01-03,13.989,14.355,13.873,13.931,279663,0
2001-01-04,13.873,14.173,13.806,13.806,135892,0
2001-01-05,13.806,14.23,13.806,13.873,149989,0
2001-01-08,14.114,14.114,13.873,13.989,127911,0
2001-01-09,13.989,14.355,13.931,13.989,150920,0
2001-01-10,13.873,13.989,13.631,13.631,97540,0
2001-01-11,13.931,13.931,13.631,13.631,190001,0
2001-01-12,13.806,13.931,13.631,13.806,130398,0
2001-01-16,13.69,13.747,13.564,13.564,118064,0
2001-01-17,13.506,13.631,13.266,13.506,249914,0
2001-01-18,13.448,13.806,13.39,13.631,448930,0
2001-01-19,13.69,13.873,13.631,13.873,325995,0
2001-01-22,13.873,14.895,13.69,14.838,1039146,0
2001-01-23,14.288,14.712,14.047,14.413,406639,0
2001-01-24,14.173,14.173,13.931,13.931,338641,0
2001-01-25,13.931,14.114,13.931,13.989,241621,0
2001-01-26,13.806,14.047,13.747,14.047,395860,0
2001-01-29,14.143,14.143,13.757,13.815,281319,0
2001-01-30,13.806,13.853,13.68,13.757,333875,0
2001-01-31,13.719,14.008,13.622,13.902,237061,0
2001-02-01,13.796,13.941,13.554,13.835,434939,0
2001-02-02,13.516,13.516,13.313,13.333,333251,0
2001-02-05,13.333,13.69,13.227,13.564,305991,0
2001-02-06,13.4,13.506,13.266,13.497,164708,0
2001-02-07,13.468,13.468,13.227,13.333,267431,0
2001-02-08,13.313,13.352,12.744,12.744,353362,0
2001-02-09,12.744,13.101,12.687,12.86,321747,0
2001-02-12,13.034,13.419,13.034,13.178,146880,0
2001-02-13,13.603,13.7,13.39,13.39,203268,0
2001-02-14,13.39,13.7,13.236,13.236,114332,0
2001-02-15,13.372,13.554,13.13,13.14,224413,0
2001-02-16,13.217,13.603,13.217,13.554,525533,0
2001-02-20,13.603,13.661,13.284,13.323,260279,0
2001-02-21,13.15,13.506,13.13,13.506,367147,0
2001-02-22,13.516,14.461,13.468,14.336,792964,0
2001-02-23,14.432,15.667,14.346,15.339,907089,0
2001-02-26,15.523,16.593,15.194,16.584,1060601,0
2001-02-27,17.5,17.5,16.41,16.41,783014,0
2001-02-28,15.822,15.918,15.445,15.677,356988,0
2001-03-01,15.455,15.822,15.291,15.455,263492,0
2001-03-02,15.002,15.533,14.992,15.194,485418,0
2001-03-05,15.339,16.101,15.31,16.101,276554,0
2001-03-06,15.918,15.918,15.494,15.494,299667,0
2001-03-07,15.822,15.918,15.542,15.686,164293,0
2001-03-08,15.677,16.642,15.561,16.623,926992,0
2001-03-09,16.884,17.124,16.208,16.217,702472,0
2001-03-12,16.458,16.874,16.305,16.584,576325,0
2001-03-13,16.352,16.352,15.677,15.755,594983,0
2001-03-14,15.581,15.977,15.435,15.802,359579,0
2001-03-15,15.445,15.445,14.712,14.722,256236,0
2001-03-16,14.809,14.809,13.902,13.902,242345,0
2001-03-19,14.326,14.538,14.114,14.181,463029,0
2001-03-20,14.365,14.452,13.892,14.23,391611,0
2001-03-21,14.191,14.365,13.998,14.181,216227,0
2001-03-22,14.278,14.683,14.191,14.567,292724,0
2001-03-23,14.954,15.079,14.712,14.742,169062,0
2001-03-26,14.954,14.954,14.664,14.809,159733,0
2001-03-27,15.243,15.243,14.288,14.432,641315,0
2001-03-28,14.181,14.23,13.815,13.989,273753,0
2001-03-29,14.134,14.21,13.757,13.776,278522,0
2001-03-30,13.516,13.969,13.516,13.941,250950,0
2001-04-02,13.892,13.892,13.478,13.478,310241,0
2001-04-03,13.747,13.844,13.506,13.747,491430,0
2001-04-04,13.989,15.233,13.989,15.185,658729,0
2001-04-05,15.185,15.233,14.856,15.146,244626,0
2001-04-06,15.098,15.619,15.098,15.61,249603,0
2001-04-09,15.918,16.111,15.542,15.686,181604,0
2001-04-10,15.908,15.908,15.533,15.561,223274,0
2001-04-11,15.802,16.014,15.619,15.677,267121,0
2001-04-12,15.677,15.822,15.484,15.802,154550,0
2001-04-16,15.822,16.305,15.773,16.285,180568,0
2001-04-17,15.831,16.101,15.677,15.908,302881,0
2001-04-18,15.484,15.957,15.484,15.957,504283,0
2001-04-19,15.967,16.101,15.735,15.822,237163,0
2001-04-20,15.677,15.677,15.146,15.378,382384,0
2001-04-23,15.358,15.474,15.301,15.426,154861,0
2001-04-24,15.629,16.884,15.629,16.884,345899,0
2001-04-25,16.593,16.593,16.111,16.14,352325,0
2001-04-26,16.884,17.655,16.652,17.655,583270,0
2001-04-27,17.027,17.461,17.027,17.317,323509,0
2001-04-30,17.461,17.559,17.124,17.461,163777,0
2001-05-01,17.172,17.887,16.98,17.799,253231,0
2001-05-02,17.751,17.751,17.375,17.645,276554,0
2001-05-03,17.751,17.848,16.98,17.076,194770,0
2001-05-04,17.027,17.259,16.593,16.864,218610,0
2001-05-07,16.864,17.529,16.738,17.278,170306,0
2001-05-08,17.172,17.337,16.902,17.298,92669,0
2001-05-09,17.799,19.363,17.636,19.257,1235366,0
2001-05-10,19.015,19.391,18.716,19.179,641834,0
2001-05-11,18.87,18.87,18.234,18.291,307027,0
2001-05-14,18.35,18.812,18.35,18.812,222858,0
2001-05-15,18.706,19.006,18.523,18.716,214982,0
2001-05-16,19.198,19.777,19.111,19.479,719886,0
2001-05-17,19.777,19.999,19.546,19.768,406225,0
2001-05-18,19.768,21.552,19.343,20.164,1216913,0
2001-05-21,20.452,20.723,19.864,20.404,812452,0
2001-05-22,19.777,19.922,19.149,19.314,457846,0
2001-05-23,19.102,19.111,18.35,18.619,434523,0
2001-05-24,18.909,19.295,17.751,17.848,566374,0
2001-05-25,18.089,18.812,18.04,18.764,340405,0
2001-05-29,18.523,18.523,18.137,18.378,256444,0
2001-05-30,18.137,18.224,17.491,17.491,495992,0
2001-05-31,17.559,17.799,17.355,17.461,351599,0
2001-06-01,17.453,17.703,17.278,17.549,251987,0
2001-06-04,18.282,18.282,17.423,17.559,265668,0
2001-06-05,17.848,18.04,17.626,18.04,245559,0
2001-06-06,17.857,18.089,17.471,17.471,348281,0
2001-06-07,17.471,17.655,17.384,17.481,288886,0
2001-06-08,17.848,18.706,17.751,18.668,493814,0
2001-06-11,18.282,18.282,17.934,17.973,240999,0
2001-06-12,18.215,18.32,18.108,18.234,331696,0
2001-06-13,18.282,18.368,17.848,18.33,477127,0
2001-06-14,18.137,18.706,17.954,18.572,511019,0
2001-06-15,18.34,18.523,17.761,17.963,338540,0
2001-06-18,17.963,18.118,17.5,17.636,364765,0
2001-06-19,18.031,18.04,17.751,17.751,284742,0
2001-06-20,17.51,17.539,17.269,17.443,234469,0
2001-06-21,17.433,17.559,17.317,17.394,155898,0
2001-06-22,17.799,17.848,17.453,17.597,91837,0
2001-06-25,18.04,18.176,17.693,17.751,199018,0
2001-06-26,18.137,18.33,17.944,18.089,432761,0
2001-06-27,18.089,18.291,18.002,18.05,352221,0
2001-06-28,18.04,18.04,17.133,17.172,153409,0
2001-06-29,17.606,17.761,17.269,17.278,250846,0
2001-07-02,17.327,17.414,17.096,17.143,203268,0
2001-07-03,17.124,17.355,17.124,17.172,129362,0
2001-07-05,16.874,17.124,16.497,16.69,252919,0
2001-07-06,16.68,16.921,16.613,16.892,140972,0
2001-07-09,17.162,17.162,16.892,17.162,94742,0
2001-07-10,17.529,17.683,17.375,17.606,262247,0
2001-07-11,17.857,18.282,17.665,17.809,334079,0
2001-07-12,17.559,17.934,17.529,17.809,98680,0
2001-07-13,17.645,17.751,17.365,17.5,102516,0
2001-07-16,17.471,17.606,17.096,17.365,131540,0
2001-07-17,17.433,17.693,17.384,17.549,83442,0
2001-07-18,18.137,18.474,17.751,18.427,426542,0
2001-07-19,18.32,18.503,18.07,18.252,457430,0
2001-07-20,18.05,18.494,17.954,17.954,353670,0
2001-07-23,18.04,18.311,17.944,18.224,103657,0
2001-07-24,18.002,18.503,18.002,18.378,465309,0
2001-07-25,18.137,18.272,17.848,18.04,313038,0
2001-07-26,17.471,17.799,17.345,17.345,265358,0
2001-07-27,17.192,17.414,16.806,17.211,277694,0
2001-07-30,17.288,17.539,17.086,17.096,178598,0
2001-07-31,17.037,17.404,17.037,17.133,186165,0
2001-08-01,17.453,17.461,17.143,17.249,344340,0
2001-08-02,17.375,17.645,17.317,17.461,190208,0
2001-08-03,17.838,17.867,17.52,17.529,117546,0
2001-08-06,17.559,17.751,17.51,17.693,119515,0
2001-08-07,17.51,17.51,17.337,17.414,82509,0
2001-08-08,17.423,17.433,17.298,17.365,285675,0
2001-08-09,17.471,18.465,17.471,18.33,692936,0
2001-08-10,17.993,18.04,17.655,17.809,693246,0
2001-08-13,17.828,17.944,17.577,17.742,551756,0
2001-08-14,17.539,17.693,17.443,17.443,382593,0
2001-08-15,17.5,17.539,17.23,17.365,629085,0
2001-08-16,17.365,17.423,17.172,17.345,449347,0
2001-08-17,17.317,17.606,17.057,17.327,803537,0
2001-08-20,17.259,17.394,17.105,17.394,401250,0
2001-08-21,17.317,17.549,17.182,17.539,423327,0
2001-08-22,17.345,17.461,16.97,17.124,187513,0
2001-08-23,17.345,17.414,17.317,17.337,269815,0
2001-08-24,17.269,17.414,17.162,17.278,472876,0
2001-08-27,17.461,17.461,17.124,17.259,218402,0
2001-08-28,17.211,17.317,16.892,17.143,169477,0
2001-08-29,17.453,17.453,16.999,17.047,113089,0
2001-08-30,17.047,17.345,17.037,17.345,93082,0
2001-08-31,16.999,17.269,16.98,17.221,176733,0
2001-09-04,16.892,16.912,16.487,16.584,228147,0
2001-09-05,15.426,15.822,15.426,15.435,1753436,0
2001-09-06,15.194,15.243,14.664,14.674,1151714,0
2001-09-07,15.146,15.272,14.809,14.905,584305,0
2001-09-10,15.098,15.272,15.05,15.262,360203,0
2001-09-17,16.15,16.632,15.879,15.938,721131,0
2001-09-18,15.889,16.063,15.677,15.957,907296,0
2001-09-19,15.889,16.256,15.716,16.034,1374575,0
2001-09-20,15.812,15.957,15.542,15.822,899937,0
2001-09-21,15.822,16.15,15.445,15.445,1274340,0
2001-09-24,15.435,15.435,14.742,14.848,975087,0
2001-09-25,15.156,15.388,14.954,14.964,385597,0
2001-09-26,15.339,15.773,15.05,15.561,1103619,0
2001-09-27,15.523,15.629,15.252,15.388,451627,0
2001-09-28,15.445,15.629,15.388,15.397,328900,0
2001-10-01,15.243,15.561,15.05,15.474,587829,0
2001-10-02,15.745,16.593,15.725,16.043,953733,0
2001-10-03,15.977,16.005,15.6,15.677,483241,0
2001-10-04,16.005,16.198,15.6,15.773,749013,0
2001-10-05,15.967,16.159,15.831,16.024,590422,0
2001-10-08,16.584,16.584,16.111,16.111,383525,0
2001-10-09,16.208,16.208,15.648,15.716,609804,0
2001-10-10,15.967,16.101,15.735,15.735,739581,0
2001-10-11,15.735,15.735,15.146,15.146,901075,0
2001-10-12,15.474,15.967,15.388,15.686,783014,0
2001-10-15,15.908,16.159,15.802,15.928,400732,0
2001-10-16,15.773,15.967,15.648,15.851,491017,0
2001-10-17,16.159,16.295,16.063,16.169,641834,0
2001-10-18,16.169,16.169,15.542,15.581,544812,0
2001-10-19,15.571,15.571,15.04,15.05,579744,0
2001-10-22,15.214,15.397,15.06,15.079,643491,0
2001-10-23,15.194,15.223,14.838,14.964,352636,0
2001-10-24,15.417,15.435,15.117,15.127,486766,0
2001-10-25,15.571,15.908,15.494,15.59,563989,0
2001-10-26,15.908,16.005,15.802,15.889,515582,0
2001-10-29,16.063,16.063,15.629,15.677,621829,0
2001-10-30,15.918,16.266,15.822,16.024,796176,0
2001-10-31,16.159,16.324,15.967,16.005,374715,0
2001-11-01,16.275,16.275,15.967,16.063,558599,0
2001-11-02,16.295,16.574,16.111,16.41,549685,0
2001-11-05,16.41,16.41,16.169,16.256,292515,0
2001-11-06,16.305,16.632,16.305,16.448,464688,0
2001-11-07,16.448,16.709,16.401,16.526,306613,0
2001-11-08,16.642,16.738,16.159,16.159,570208,0
2001-11-09,16.169,16.246,15.995,16.246,280180,0
2001-11-12,16.448,16.661,16.305,16.305,453803,0
2001-11-13,16.314,16.448,16.208,16.448,682467,0
2001-11-14,17.008,17.308,16.931,17.124,2297107,0
2001-11-15,16.884,17.076,16.642,17.047,706723,0
2001-11-16,17.278,17.577,16.98,17.114,1178251,0
2001-11-19,17.076,17.114,16.275,16.526,824164,0
2001-11-20,16.526,16.884,16.526,16.884,280180,0
2001-11-21,16.884,16.98,16.738,16.786,325893,0
2001-11-23,16.517,16.517,16.391,16.477,82615,0
2001-11-26,16.69,16.97,16.661,16.884,223897,0
2001-11-27,16.738,17.269,16.729,17.269,417835,0
2001-11-28,16.931,17.172,16.815,16.96,570520,0
2001-11-29,15.967,16.448,15.967,16.024,1949240,0
2001-11-30,16.15,16.391,16.014,16.295,995402,0
2001-12-03,16.285,16.487,16.073,16.477,692625,0
2001-12-04,16.468,16.468,16.226,16.372,575703,0
2001-12-05,16.593,16.892,16.593,16.748,1073872,0
2001-12-06,17.027,17.221,16.98,16.989,818981,0
2001-12-07,16.874,17.269,16.661,16.68,887292,0
2001-12-10,16.776,17.259,16.7,17.259,921082,0
2001-12-11,16.884,17.221,16.652,17.162,1182500,0
2001-12-12,17.259,17.655,17.076,17.461,941296,0
2001-12-13,17.317,17.539,17.259,17.453,360720,0
2001-12-14,17.606,18.118,17.471,18.07,766739,0
2001-12-17,18.04,18.04,17.52,17.799,190622,0
2001-12-18,17.905,18.764,17.905,18.59,445302,0
2001-12-19,18.34,18.417,17.616,17.626,525325,0
2001-12-20,17.606,18.137,17.606,17.761,418767,0
2001-12-21,17.529,17.838,17.529,17.655,969074,0
2001-12-24,17.375,17.636,17.365,17.375,95466,0
2001-12-26,17.384,17.559,17.23,17.443,95777,0
2001-12-27,17.172,17.308,16.738,17.172,626285,0
2001-12-28,17.172,17.249,16.989,17.047,430376,0
2001-12-31,16.902,17.577,16.892,17.423,410787,0
2002-01-02,17.221,17.453,16.999,17.394,534653,0
2002-01-03,17.665,18.118,17.616,17.954,817429,0
2002-01-04,17.867,18.185,17.867,17.983,326827,0
2002-01-07,17.983,18.33,17.848,18.05,414830,0
2002-01-08,18.05,18.156,17.944,18.06,891437,0
2002-01-09,18.542,18.794,18.33,18.716,2144423,0
2002-01-10,19.295,19.295,18.861,19.082,1053552,0
2002-01-11,19.053,19.265,18.899,19.141,835671,0
2002-01-14,18.899,19.487,18.899,19.188,709107,0
2002-01-15,19.006,19.469,18.909,19.304,476297,0
2002-01-16,19.41,20.134,19.353,19.691,932380,0
2002-01-17,20.164,20.25,19.555,19.555,611981,0
2002-01-18,19.459,19.459,19.073,19.228,701643,0
2002-01-22,18.668,19.102,18.378,18.861,403843,0
2002-01-23,19.035,19.285,18.822,18.928,533204,0
2002-01-24,18.812,18.947,18.542,18.947,532165,0
2002-01-25,18.282,19.257,18.089,19.237,630640,0
2002-01-28,19.198,19.257,18.967,19.092,237992,0
2002-01-29,19.063,19.95,19.063,19.835,520247,0
2002-01-30,19.42,20.192,19.42,19.912,383214,0
2002-01-31,20.105,20.154,19.487,19.912,252090,0
2002-02-01,20.018,20.741,19.797,20.732,1402147,0
2002-02-04,21.224,21.793,21.061,21.523,668474,0
2002-02-05,21.803,22.912,21.62,22.845,1392404,0
2002-02-06,23.154,23.375,21.495,21.736,1883522,0
2002-02-07,21.649,22.883,21.552,22.816,1115329,0
2002-02-08,22.469,23.395,22.237,22.661,1261174,0
2002-02-11,21.523,22.421,21.514,21.552,699881,0
2002-02-12,21.899,22.565,21.813,22.565,771817,0
2002-02-13,22.469,22.759,22.064,22.353,354915,0
2002-02-14,22.286,23.395,22.286,23.328,480443,0
2002-02-15,23.984,24.457,23.018,23.54,1032200,0
2002-02-19,23.443,23.684,21.996,22.15,1329588,0
2002-02-20,21.716,21.938,21.32,21.62,837018,0
2002-02-21,21.552,22.295,21.552,22.256,722373,0
2002-02-22,22.343,22.469,21.948,22.17,382903,0
2002-02-25,21.948,22.044,21.572,21.678,377099,0
2002-02-26,21.668,22.971,21.668,22.903,775445,0
2002-02-27,22.661,22.661,22.198,22.324,332735,0
2002-02-28,22.295,22.989,22.227,22.671,440016,0
2002-03-01,22.17,22.767,21.745,22.227,537453,0
2002-03-04,22.421,22.623,21.736,21.996,316875,0
2002-03-05,22.189,22.575,21.86,21.86,311900,0
2002-03-06,21.87,22.903,21.86,22.835,404569,0
2002-03-07,22.189,22.314,20.78,20.886,807267,0
2002-03-08,20.713,20.839,20.356,20.549,744558,0
2002-03-11,20.8,21.273,20.8,20.992,414309,0
2002-03-12,21.138,21.601,21.051,21.118,404671,0
2002-03-13,21.32,21.32,20.665,20.674,383214,0
2002-03-14,20.51,21.128,20.443,20.992,262558,0
2002-03-15,20.26,20.597,19.999,20.404,757722,0
2002-03-18,20.164,21.118,20.056,21.118,1038317,0
2002-03-19,21.147,21.398,21.002,21.138,526881,0
2002-03-20,21.426,22.074,21.32,21.86,457846,0
2002-03-21,21.803,22.083,21.465,21.523,382696,0
2002-03-22,21.88,22.942,21.832,22.69,641212,0
2002-03-25,22.7,24.09,22.7,23.945,966275,0
2002-03-26,23.607,23.617,22.961,23.028,805507,0
2002-03-27,23.385,25.103,23.385,24.852,1367112,0
2002-03-28,24.785,24.785,24.109,24.292,557560,0
2002-04-01,24.35,24.706,23.974,24.128,1217537,0
2002-04-02,24.543,24.581,23.762,23.954,1214427,0
2002-04-03,23.558,23.772,23.087,23.231,706411,0
2002-04-04,22.912,23.25,22.671,23.25,723308,0
2002-04-05,22.855,23.018,22.43,22.767,433695,0
2002-04-08,22.865,23.018,22.035,22.392,804678,0
2002-04-09,22.18,22.18,21.707,21.707,518692,0
2002-04-10,22.044,23.202,22.044,23.018,1224689,0
2002-04-11,22.912,23.665,22.623,22.623,900453,0
2002-04-12,22.71,23.009,22.295,22.951,365802,0
2002-04-15,23.009,23.27,22.69,22.816,289407,0
2002-04-16,22.883,23.144,22.44,22.44,453906,0
2002-04-17,23.617,24.263,23.405,24.263,785190,0
2002-04-18,24.504,25.15,23.501,23.636,1041737,0
2002-04-19,23.877,24.669,23.78,24.215,724861,0
2002-04-22,24.283,24.745,24.022,24.534,452456,0
2002-04-23,23.925,24.948,23.839,24.794,808512,0
2002-04-24,25.083,25.47,24.938,25.064,681949,0
2002-04-25,26.047,26.308,24.948,25.083,1333009,0
2002-04-26,25.47,26.993,25.238,26.964,1555037,0
2002-04-29,26.752,27.158,26.347,26.868,707346,0
2002-04-30,26.414,26.482,25.71,25.874,879310,0
2002-05-01,25.372,27.727,25.372,27.582,1237439,0
2002-05-02,27.389,27.678,26.82,26.82,706515,0
2002-05-03,27.62,28.537,27.62,28.334,920565,0
2002-05-06,28.334,28.933,27.987,28.856,643491,0
2002-05-07,29.222,29.618,28.652,28.942,1359234,0
2002-05-08,28.701,28.846,27.476,27.563,1733222,0
2002-05-09,27.533,28.334,27.129,28.171,741655,0
2002-05-10,28.132,28.585,27.745,28.46,762801,0
2002-05-13,28.141,28.99,27.592,28.894,786953,0
2002-05-14,28.073,28.402,27.669,27.765,1279315,0
2002-05-15,27.775,28.247,27.254,27.302,692936,0
2002-05-16,27.861,28.354,27.784,28.055,777414,0
2002-05-17,28.305,29.859,28.18,29.859,939844,0
2002-05-20,29.714,31.122,29.531,30.524,1556385,0
2002-05-21,30.852,31.392,30.534,31.296,1479991,0
2002-05-22,32.126,32.366,30.968,31.113,1885494,0
2002-05-23,31.007,32.116,30.524,31.788,1591938,0
2002-05-24,32.696,32.696,31.461,31.508,886253,0
2002-05-28,31.557,33.09,30.91,33.081,1517723,0
2002-05-29,33.081,33.361,31.895,31.952,1397793,0
2002-05-30,32.511,32.521,30.64,30.64,1239821,0
2002-05-31,31.451,31.643,29.521,30.929,1303259,0
2002-06-03,30.621,32.724,30.621,32.637,1096983,0
2002-06-04,33.187,33.438,32.078,32.174,1492740,0
2002-06-05,30.264,31.045,29.955,30.582,1080816,0
2002-06-06,30.206,31.007,30.206,30.611,970422,0
2002-06-07,30.843,31.007,28.277,28.334,1260345,0
2002-06-10,27.736,28.411,27.119,27.235,1362965,0
2002-06-11,26.772,28.363,26.145,28.363,1992360,0
2002-06-12,28.605,29.318,27.987,28.238,1356641,0
2002-06-13,28.238,28.508,27.496,27.514,737923,0
2002-06-14,28.026,29.396,27.505,28.508,684125,0
2002-06-17,28.257,28.267,26.626,26.626,606488,0
2002-06-18,27.023,28.46,26.916,28.46,684956,0
2002-06-19,27.977,28.701,27.321,27.398,920461,0
2002-06-20,27.727,28.546,27.311,28.546,1201885,0
2002-06-21,28.354,28.45,27.398,27.823,906154,0
2002-06-24,28.402,29.425,27.119,27.688,1223755,0
2002-06-25,27.582,27.843,26.559,27.678,823023,0
2002-06-26,28.682,28.691,26.916,26.916,1278487,0
2002-06-27,26.385,26.868,25.035,25.209,1391366,0
2002-06-28,25.566,25.941,24.61,25.16,1315074,0
2002-07-01,25.228,26.617,25.132,26.617,799286,0
2002-07-02,26.318,27.013,24.571,24.571,1447859,0
2002-07-03,24.716,25.662,24.697,25.325,702576,0
2002-07-05,24.919,25.276,24.755,24.755,189068,0
2002-07-08,24.948,25.99,24.803,25.759,604622,0
2002-07-09,26.154,27.823,26.154,27.775,923051,0
2002-07-10,27.167,28.363,26.82,28.334,1433241,0
2002-07-11,27.949,29.135,27.07,27.215,1326996,0
2002-07-12,27.389,28.46,26.646,28.055,740098,0
2002-07-15,27.959,28.209,26.047,26.626,1603341,0
2002-07-16,26.617,27.109,26.269,26.385,650128,0
2002-07-17,26,26.53,25.488,25.643,621932,0
2002-07-18,25.932,26.096,25.556,25.855,613950,0
2002-07-19,27.244,27.244,25.093,26.723,1218779,0
2002-07-22,26.163,26.222,24.408,24.563,935282,0
2002-07-23,23.984,23.984,21.032,21.446,1541562,0
2002-07-24,20.066,22.537,19.777,22.537,1438944,0
2002-07-25,22.276,22.276,20.886,20.886,842511,0
2002-07-26,20.154,20.164,19.053,20.028,1604170,0
2002-07-29,19.536,21.34,19.42,21.185,1050443,0
2002-07-30,21.552,22.092,20.867,21.475,1082473,0
2002-07-31,21.658,21.697,20.066,20.26,908436,0
2002-08-01,20.24,21.426,19.729,21.426,861583,0
2002-08-02,21.369,21.745,20.935,21.465,654480,0
2002-08-05,21.938,22.054,19.661,19.681,760830,0
2002-08-06,19.738,21.108,19.729,21.108,868009,0
2002-08-07,22.545,22.72,21.282,21.707,1124350,0
2002-08-08,21.996,21.996,21.032,21.243,454840,0
2002-08-09,21.61,23.346,21.61,22.826,770782,0
2002-08-12,23.067,23.193,21.86,21.86,535795,0
2002-08-13,21.958,22.392,21.745,22.237,364038,0
2002-08-14,22.661,22.729,21.475,22.092,630949,0
2002-08-15,22.131,23.057,21.745,22.865,531855,0
2002-08-16,23.134,23.134,21.899,21.899,496509,0
2002-08-19,21.89,22.083,20.549,21.379,685682,0
2002-08-20,21.079,21.852,21.079,21.32,663602,0
2002-08-21,20.674,20.751,19.681,20.568,522423,0
2002-08-22,20.26,21.292,20.105,21.273,875369,0
2002-08-23,21.205,21.417,20.385,20.385,422500,0
2002-08-26,20.79,21.562,20.78,21.562,543984,0
2002-08-27,21.417,22.353,21.359,22.17,524808,0
2002-08-28,22.044,22.092,21.485,22.092,553830,0
2002-08-29,22.131,22.681,21.87,22.681,783014,0
2002-08-30,22.614,22.961,22.402,22.402,402080,0
2002-09-03,22.575,22.72,22.208,22.545,820949,0
2002-09-04,22.43,22.671,22.111,22.141,819293,0
2002-09-05,22.922,23.733,22.912,23.617,945545,0
2002-09-06,23.617,24.465,23.395,24.312,1291754,0
2002-09-09,25.083,26.338,24.948,26.135,2095289,0
2002-09-10,25.47,25.478,24.215,24.359,1320569,0
2002-09-11,23.925,25.025,23.877,24.61,555490,0
2002-09-12,24.687,26.53,24.61,26.511,1846105,0
2002-09-13,26.473,26.916,26,26.916,1357367,0
2002-09-16,26.511,27.967,26.308,27.505,1103723,0
2002-09-17,25.951,27.06,25.884,26.298,1360168,0
2002-09-18,26.81,27.158,25.613,26.077,1325027,0
2002-09-19,26.626,27.543,25.99,27.408,746630,0
2002-09-20,26.559,27.437,26.443,27.205,1386080,0
2002-09-23,27.437,27.639,26.791,26.801,858683,0
2002-09-24,27.36,27.881,26.53,27.447,1072730,0
2002-09-25,27.052,27.254,25.643,25.98,1041841,0
2002-09-26,25.498,25.729,24.457,25.248,1234639,0
2002-09-27,25.256,26.019,25.006,25.035,641834,0
2002-09-30,26.338,26.53,25.691,25.71,713772,0
2002-10-01,25.623,26.039,25.083,25.083,662566,0
2002-10-02,25.295,25.739,24.938,24.938,817429,0
2002-10-03,25.276,25.739,24.861,25.083,423536,0
2002-10-04,24.987,26.193,24.919,25.855,610738,0
2002-10-07,25.845,25.845,24.504,24.9,469142,0
2002-10-08,24.341,24.341,22.903,23.24,786743,0
2002-10-09,23.163,24.07,22.922,22.922,562124,0
2002-10-10,23.173,23.25,21.707,22.865,1190690,0
2002-10-11,22.767,24.099,22.575,24.099,678008,0
2002-10-14,24.359,24.571,24.205,24.205,567825,0
2002-10-15,24.215,24.215,22.767,23.24,771613,0
2002-10-16,23.627,23.945,22.971,22.971,901387,0
2002-10-17,22.198,23.028,22.189,22.951,750360,0
2002-10-18,23.038,23.115,22.488,22.671,544501,0
2002-10-21,22.681,23.048,22.584,22.816,406744,0
2002-10-22,23.154,23.848,22.671,23.848,836603,0
2002-10-23,23.78,23.8,22.865,22.971,495472,0
2002-10-24,22.44,23.452,22.363,23.038,482412,0
2002-10-25,23.434,23.627,23.057,23.057,260176,0
2002-10-28,23.52,23.964,23.356,23.694,421463,0
2002-10-29,24.109,25.266,24.08,24.457,1105692,0
2002-10-30,24.514,24.958,24.369,24.765,464581,0
2002-10-31,24.765,25.179,24.273,24.283,429237,0
2002-11-01,25.807,26.328,25.623,26.203,943990,0
2002-11-04,25.951,26.936,25.845,26.936,507601,0
2002-11-05,27.003,27.013,26.163,26.395,379067,0
2002-11-06,26.212,27.398,26.212,27.35,572178,0
2002-11-07,27.476,27.813,26.936,27.63,602341,0
2002-11-08,27.63,28.334,27.447,27.775,551862,0
2002-11-11,27.784,27.823,26.82,27.311,421983,0
2002-11-12,27.129,27.669,26.964,27.611,705169,0
2002-11-13,28.073,28.218,26.579,26.926,784464,0
2002-11-14,27.496,27.929,27.35,27.514,472668,0
2002-11-15,27.649,28.797,27.649,28.797,527086,0
2002-11-18,28.797,28.817,28.324,28.363,461474,0
2002-11-19,28.701,28.768,27.476,27.476,503766,0
2002-11-20,27.543,27.639,27.119,27.235,528020,0
2002-11-21,27.07,27.37,26.154,26.443,637583,0
2002-11-22,26.096,26.685,25.759,25.951,924918,0
2002-11-25,25.749,25.826,25.372,25.44,562953,0
2002-11-26,25.15,25.807,25.141,25.682,482620,0
2002-11-27,25.816,26.385,25.199,25.623,454942,0
2002-11-29,25.566,25.941,25.325,25.672,213427,0
2002-12-02,25.238,25.855,25.228,25.855,566062,0
2002-12-03,26.289,27.919,26.203,27.784,1035103,0
2002-12-04,28.402,28.411,27.408,28.171,1014993,0
2002-12-05,27.967,28.662,27.649,28.508,629188,0
2002-12-06,28.846,29.897,28.768,29.859,1189448,0
2002-12-09,30.379,30.524,29.82,30.216,1054485,0
2002-12-10,30.216,30.225,28.75,28.768,1218884,0
2002-12-11,28.913,29.318,28.402,28.99,823334,0
2002-12-12,28.923,31.575,28.797,31.518,2184950,0
2002-12-13,31.518,32.907,31.315,32.792,2235640,0
2002-12-16,32.753,33.033,32.068,32.955,1237439,0
2002-12-17,32.945,32.994,30.582,30.698,1979612,0
2002-12-18,30.592,31.836,30.389,31.836,1979507,0
2002-12-19,31.826,32.213,30.66,30.91,1540526,0
2002-12-20,30.91,31.402,30.206,31.064,1104032,0
2002-12-23,31.383,32.656,31.353,32.56,849455,0
2002-12-24,32.792,32.792,32.029,32.038,411305,0
2002-12-26,32.048,33.332,32.038,33.332,948758,0
2002-12-27,33.09,34.084,32.994,33.583,1232255,0
2002-12-30,33.583,33.891,32.917,33.611,1991842,0
2002-12-31,33.611,33.862,33.052,33.052,718643,0
2003-01-02,32.618,33.669,32.608,33.64,937668,0
2003-01-03,33.63,35.193,33.399,34.547,1342233,0
2003-01-06,35.676,35.676,33.911,34.017,1573074,0
2003-01-07,33.814,34.219,33.245,33.371,1033134,0
2003-01-08,33.438,34.528,33.023,34.248,1718503,0
2003-01-09,34.064,34.074,33.283,33.718,1192660,0
2003-01-10,33.775,34.663,33.418,34.49,1007532,0
2003-01-13,34.499,35.039,34.103,34.258,894753,0
2003-01-14,34.46,34.711,32.994,33.014,1582298,0
2003-01-15,32.425,33.63,32.425,32.811,1101856,0
2003-01-16,33.033,34.239,32.811,33.852,1390848,0
2003-01-17,33.862,34.258,33.167,33.467,1436768,0
2003-01-21,32.704,33.862,32.704,33.399,914137,0
2003-01-22,33.477,34.335,33.477,34.103,1068895,0
2003-01-23,34.731,35.483,34.49,35.406,1901973,0
2003-01-24,35.638,37.142,35.531,36.997,2398480,0
2003-01-27,36.988,37.326,35.888,36.052,1790750,0
2003-01-28,35.348,35.792,34.914,35.599,1622311,0
2003-01-29,35.599,35.801,34.769,34.971,1209348,0
2003-01-30,33.775,35.165,33.775,35.059,1667607,0
2003-01-31,34.643,34.798,33.573,34.074,1171926,0
2003-02-03,33.862,33.968,33.418,33.621,853603,0
2003-02-04,34.74,36.004,34.451,35.155,1958154,0
2003-02-05,35.097,35.464,32.945,33.043,2525254,0
2003-02-06,33.428,34.248,32.666,32.898,1158558,0
2003-02-07,32.029,32.965,31.353,31.701,1789610,0
2003-02-10,31.353,31.72,30.698,30.707,1463408,0
2003-02-11,30.495,32.502,30.485,32.164,1456877,0
2003-02-12,31.547,31.923,30.485,30.544,1866004,0
2003-02-13,31.084,32.386,30.872,31.913,1322228,0
2003-02-14,31.807,32.02,30.678,31.18,1086101,0
2003-02-18,31.055,31.643,30.823,31.643,1047231,0
2003-02-19,31.113,31.826,31.016,31.691,1160629,0
2003-02-20,32.222,32.482,32.029,32.038,941707,0
2003-02-21,32.589,32.589,30.978,30.978,1300667,0
2003-02-24,31.759,31.836,31.074,31.132,930722,0
2003-02-25,31.345,31.595,30.707,30.872,1328446,0
2003-02-26,30.862,30.91,30.158,30.399,1342647,0
2003-02-27,30.495,30.843,29.724,30.515,1115851,0
2003-02-28,30.35,31.634,30.206,31.373,957465,0
2003-03-03,30.776,31.238,30.399,30.582,1002763,0
2003-03-04,30.872,31.151,30.544,30.631,609701,0
2003-03-05,30.823,31.132,30.582,31.055,491430,0
2003-03-06,30.929,31.151,30.495,30.515,555385,0
2003-03-07,30.872,30.872,29.328,29.328,1021315,0
2003-03-10,29.521,29.859,27.881,28.132,1352911,0
2003-03-11,27.977,28.161,26.53,26.53,1231841,0
2003-03-12,26.473,27.563,26.434,27.302,1118026,0
2003-03-13,27.447,28.546,27.254,28.18,1313312,0
2003-03-14,28.171,29.28,28.093,29.125,768501,0
2003-03-17,29.81,29.869,28.421,28.691,895375,0
2003-03-18,28.894,29.029,28.277,28.768,658729,0
2003-03-19,28.904,29.328,28.634,29.184,644528,0
2003-03-20,28.942,29.27,28.093,28.161,664016,0
2003-03-21,28.045,28.199,26.926,27.302,1322331,0
2003-03-24,28.171,28.411,27.649,27.649,883454,0
2003-03-25,28.045,28.45,27.977,28.363,798042,0
2003-03-26,28.218,28.334,27.861,28.257,450176,0
2003-03-27,27.466,27.63,26.434,26.434,1251743,0
2003-03-28,26.145,28.642,26.145,28.642,1393749,0
2003-03-31,28.817,29.443,28.527,29.116,1273408,0
2003-04-01,28.595,28.846,28.305,28.45,804055,0
2003-04-02,28.036,28.036,27.649,27.929,1014578,0
2003-04-03,27.205,27.611,27.205,27.496,1004731,0
2003-04-04,26.964,27.833,26.839,27.639,960677,0
2003-04-07,26.656,26.665,26.414,26.53,1730630,0
2003-04-08,26.53,26.772,26.261,26.723,1397482,0
2003-04-09,26.714,27.341,26.434,27.302,1545088,0
2003-04-10,27.158,27.389,26.878,27.08,1108284,0
2003-04-11,26.907,27.476,26.752,27.099,863243,0
2003-04-14,27.013,27.205,26.83,27.003,336363,0
2003-04-15,27.158,27.63,26.926,27.543,599128,0
2003-04-16,27.35,27.929,27.129,27.649,707759,0
2003-04-17,27.881,28.247,27.63,27.708,895167,0
2003-04-21,27.997,28.711,27.881,28.701,671997,0
2003-04-22,28.942,29.077,28.363,28.614,720095,0
2003-04-23,29.039,29.618,28.904,29.039,1053035,0
2003-04-24,29.993,29.993,27.514,27.563,1115851,0
2003-04-25,27.784,28.103,27.254,27.38,517446,0
2003-04-28,27.447,27.833,27.235,27.563,595395,0
2003-04-29,27.302,27.302,26.723,26.954,858476,0
2003-04-30,27.264,27.823,26.964,27.225,1058736,0
2003-05-01,27.205,28.546,27.205,28.287,696254,0
2003-05-02,28.605,28.817,27.977,28.209,711490,0
2003-05-05,28.701,29.231,28.585,29.222,616750,0
2003-05-06,29.222,29.618,28.797,29.473,690447,0
2003-05-07,29.753,29.878,29.318,29.531,1124765,0
2003-05-08,29.869,30.148,29.521,29.926,746216,0
2003-05-09,29.762,29.887,29.087,29.801,609597,0
2003-05-12,30.013,30.341,29.916,30.244,702885,0
2003-05-13,29.926,30.273,29.328,29.443,575081,0
2003-05-14,29.665,29.907,29.039,29.068,937457,0
2003-05-15,29.627,29.907,29.251,29.549,594049,0
2003-05-16,29.328,29.521,28.605,28.605,1518552,0
2003-05-19,29.328,29.907,29,29.598,1589762,0
2003-05-20,29.771,29.771,29.164,29.588,904394,0
2003-05-21,29.231,29.82,29.164,29.81,1347104,0
2003-05-22,29.801,29.801,28.817,28.865,1214843,0
2003-05-23,29.231,29.231,28.846,28.856,629085,0
2003-05-27,29.328,29.608,28.691,29.087,841681,0
2003-05-28,27.881,28.865,27.861,27.871,1829000,0
2003-05-29,27.496,28.344,27.496,28.065,1403287,0
2003-05-30,27.563,28.093,27.158,28.093,930101,0
2003-06-02,27.264,28.45,27.264,28.171,705064,0
2003-06-03,28.45,28.556,28.132,28.189,695839,0
2003-06-04,28.324,28.72,28.267,28.556,750776,0
2003-06-05,29.135,30.1,28.846,29.869,1537106,0
2003-06-06,29.569,30.138,29.231,29.511,789440,0
2003-06-09,29.694,29.907,29.376,29.376,599440,0
2003-06-10,29.125,29.328,28.72,29.29,902113,0
2003-06-11,29.299,29.511,29.106,29.29,559636,0
2003-06-12,29.386,29.781,29.154,29.405,582128,0
2003-06-13,29.502,30.65,29.396,30.235,994988,0
2003-06-16,30.524,30.833,30.254,30.833,749843,0
2003-06-17,30.823,32.029,30.611,31.933,1320880,0
2003-06-18,31.528,31.788,31.21,31.604,651890,0
2003-06-19,32.213,32.376,31.595,31.807,982860,0
2003-06-20,31.441,31.682,30.9,31.016,782909,0
2003-06-23,30.862,31.016,30.293,30.293,653962,0
2003-06-24,30.293,30.293,29.482,29.588,850388,0
2003-06-25,29.665,30.293,29.647,29.781,593322,0
2003-06-26,29.579,30.091,29.521,30.091,456499,0
2003-06-27,29.907,30.206,29.733,29.965,457536,0
2003-06-30,29.907,30.872,29.83,30.776,567307,0
2003-07-01,31.247,32.107,31.084,32.097,865833,0
2003-07-02,32.097,32.405,31.634,31.826,721545,0
2003-07-03,31.807,31.923,31.353,31.353,294589,0
2003-07-07,30.872,30.968,30.544,30.852,777314,0
2003-07-08,30.592,30.891,30.1,30.148,659041,0
2003-07-09,30.389,30.582,30.032,30.042,387048,0
2003-07-10,30.244,31.113,30.197,30.737,718022,0
2003-07-11,30.737,31.19,30.631,31.064,530094,0
2003-07-14,31.663,31.971,31.402,31.585,533515,0
2003-07-15,31.643,31.73,29.685,29.685,928442,0
2003-07-16,29.511,29.618,28.836,28.962,1483620,0
2003-07-17,29.328,29.81,29.184,29.541,531441,0
2003-07-18,29.549,29.618,29.328,29.618,837846,0
2003-07-21,29.84,31.345,29.771,31.045,1135648,0
2003-07-22,30.823,31.007,30.515,30.949,797215,0
2003-07-23,31.18,32.55,31.18,32.55,1534101,0
2003-07-24,32.309,33.389,32.145,33.389,1502382,0
2003-07-25,33.226,33.399,32.511,33.399,888845,0
2003-07-28,33.38,33.486,32.376,32.965,749739,0
2003-07-29,32.068,32.502,31.933,32.038,768603,0
2003-07-30,31.73,32.126,31.604,32.126,449347,0
2003-07-31,31.826,32.309,31.518,31.865,562019,0
2003-08-01,30.968,31.634,30.727,31.016,1176176,0
2003-08-04,31.21,31.981,31.055,31.402,613123,0
2003-08-05,31.257,31.595,31.016,31.547,1165085,0
2003-08-06,31.537,32.386,31.373,32.386,942229,0
2003-08-07,32.376,32.482,31.846,32.415,676869,0
2003-08-08,32.425,34.094,32.222,34.094,1811896,0
2003-08-11,34.682,35.676,33.766,35.512,2228799,0
2003-08-12,34.914,35.281,34.653,35.001,1026084,0
2003-08-13,34.991,35.589,34.499,35.309,1206237,0
2003-08-14,35.646,36.322,35.531,35.994,1384111,0
2003-08-15,35.898,36.274,35.801,35.984,508120,0
2003-08-18,35.454,35.898,35.309,35.686,835047,0
2003-08-19,35.715,36.679,35.406,36.679,1065265,0
2003-08-20,36.563,37.085,36.447,37.085,1243658,0
2003-08-21,37.085,37.085,35.618,35.638,1320777,0
2003-08-22,35.503,35.772,35.184,35.213,886978,0
2003-08-25,35.261,35.397,34.248,34.711,811416,0
2003-08-26,34.537,35.165,34.537,35.165,689308,0
2003-08-27,35.907,37.085,35.907,37.046,1113984,0
2003-08-28,36.757,37.026,36.592,36.679,586276,0
2003-08-29,37.229,37.519,36.245,36.245,880655,0
2003-09-02,36.467,36.997,36.062,36.438,1018207,0
2003-09-03,36.429,36.66,35.937,36.206,975398,0
2003-09-04,35.984,37.403,35.946,37.191,902010,0
2003-09-05,37.644,38.406,37.403,38.117,1158763,0
2003-09-08,38.204,38.233,37.635,38.136,596951,0
2003-09-09,39.313,39.458,38.367,38.377,1612566,0
2003-09-10,38.561,38.561,37.635,37.635,968452,0
2003-09-11,37.914,38.589,36.969,38.571,1368977,0
2003-09-12,38.638,39.071,37.702,37.702,1123107,0
2003-09-15,37.702,37.808,37.229,37.229,827895,0
2003-09-16,37.383,37.528,36.718,37.413,648260,0
2003-09-17,37.48,38.145,37.442,38.029,738959,0
2003-09-18,38.561,38.966,37.673,37.914,648157,0
2003-09-19,38.126,39.303,38.059,38.638,1092009,0
2003-09-22,39.554,39.833,38.966,39.226,1128082,0
2003-09-23,38.966,39.931,38.618,39.931,1151611,0
2003-09-24,39.747,40.104,39.111,39.631,817737,0
2003-09-25,39.843,40.027,37.528,37.528,1748355,0
2003-09-26,36.92,37.046,35.503,35.646,1673931,0
2003-09-29,35.84,37.133,35.531,36.409,1297249,0
2003-09-30,37.036,37.818,36.37,36.37,1432931,0
2003-10-01,36.419,36.641,35.705,36.525,961197,0
2003-10-02,36.467,37.026,36.091,36.959,864276,0
2003-10-03,36.467,36.92,34.634,35.02,1995679,0
2003-10-06,34.924,35.193,34.567,34.779,1158870,0
2003-10-07,35.213,35.406,34.981,35.155,994988,0
2003-10-08,35.175,36.139,34.991,35.589,839194,0
2003-10-09,35.261,35.705,34.855,35.705,1245421,0
2003-10-10,36.081,36.158,35.599,35.599,507392,0
2003-10-13,35.483,36.66,35.271,36.486,691588,0
2003-10-14,36.284,36.737,36.188,36.216,631988,0
2003-10-15,36.081,36.804,35.86,36.004,742690,0
2003-10-16,36.013,37.248,36.013,36.853,1167783,0
2003-10-17,36.844,36.844,35.801,35.917,1100819,0
2003-10-20,36.322,36.467,36.119,36.178,721751,0
2003-10-21,36.563,38.078,36.516,38.078,1954732,0
2003-10-22,38.579,38.579,37.644,37.654,1039973,0
2003-10-23,37.528,37.576,36.959,37.238,663395,0
2003-10-24,37.818,38.465,37.721,38.281,1524253,0
2003-10-27,37.76,38.473,37.586,38.473,825097,0
2003-10-28,38.165,38.165,37.451,37.866,787367,0
2003-10-29,37.77,38.579,37.702,38.406,1334875,0
2003-10-30,38.406,38.783,37.007,37.181,1203955,0
2003-10-31,37.432,38.107,36.91,37.277,853810,0
2003-11-03,37.74,38.204,36.757,37.451,1349074,0
2003-11-04,37.866,38.502,37.625,38.155,768708,0
2003-11-05,38.194,38.783,38.136,38.473,638828,0
2003-11-06,38.3,38.377,37.528,37.886,776481,0
2003-11-07,37.625,39.651,37.47,39.651,1492740,0
2003-11-10,39.554,40.191,39.226,39.323,1192451,0
2003-11-11,39.554,39.998,38.985,39.362,792859,0
2003-11-12,39.824,41.898,39.651,41.898,1486212,0
2003-11-13,42.014,42.892,41.628,42.371,1961055,0
2003-11-14,42.448,43.076,42.448,42.931,1043704,0
2003-11-17,42.544,42.796,41.773,42.294,1713216,0
2003-11-18,42.294,44.378,42.285,44.378,1522076,0
2003-11-19,44.185,44.281,43.413,44.281,1334666,0
2003-11-20,44.474,44.474,43.779,43.973,824269,0
2003-11-21,43.993,44.378,43.751,44.136,833699,0
2003-11-24,43.557,43.664,43.124,43.529,860962,0
2003-11-25,43.124,44.426,43.076,44.358,848834,0
2003-11-26,44.619,45.575,44.523,45.149,1143838,0
2003-11-28,45.69,46.278,45.661,46.278,445302,0
2003-12-01,46.983,47.648,45.632,47.648,1255784,0
2003-12-02,47.648,48.188,47.137,47.658,1113777,0
2003-12-03,47.369,47.948,47.224,47.542,658628,0
2003-12-04,46.066,46.983,45.97,45.97,1285015,0
2003-12-05,45.391,47.407,45.391,47.214,924814,0
2003-12-08,46.578,46.992,46.221,46.935,762282,0
2003-12-09,47.263,47.32,45.651,45.681,830695,0
2003-12-10,45.681,46.25,43.567,43.683,1348141,0
2003-12-11,43.77,45.69,43.423,45.4,1592975,0
2003-12-12,45.642,46.433,45.092,45.179,1092320,0
2003-12-15,44.821,46.066,44.821,45.622,891643,0
2003-12-16,45.815,45.97,44.629,44.639,733879,0
2003-12-17,44.368,44.908,44.069,44.851,1308131,0
2003-12-18,43.625,44.417,43.114,44.262,1073872,0
2003-12-19,43.413,43.847,42.728,42.738,1126319,0
2003-12-22,42.979,43.394,42.564,42.593,776897,0
2003-12-23,42.593,43.163,42.159,43.114,820536,0
2003-12-24,43.22,43.799,42.97,43.239,458571,0
2003-12-26,43.413,44.079,43.345,43.886,482931,0
2003-12-29,44.764,45.999,44.735,45.873,1102376,0
2003-12-30,46.018,46.115,45.179,45.439,689102,0
2003-12-31,45.469,45.767,44.281,45.053,580781,0
2004-01-02,44.841,45.487,44.841,44.889,404671,0
2004-01-05,45.873,46.288,45.642,46.115,655206,0
2004-01-06,46.5,46.549,44.889,45.227,687445,0
2004-01-07,45.227,45.246,44.117,44.166,897345,0
2004-01-08,45.053,45.111,44.185,44.899,615194,0
2004-01-09,44.899,45.844,44.57,45.149,658628,0
2004-01-12,44.86,44.86,43.751,44.117,857126,0
2004-01-13,43.423,43.895,41.86,42.304,1351252,0
2004-01-14,41.676,42.323,40.133,40.876,1356641,0
2004-01-15,40.133,40.702,39.13,39.699,2185572,0
2004-01-16,39.843,40.76,39.226,40.153,1312795,0
2004-01-20,41.262,41.725,41.001,41.194,1304711,0
2004-01-21,41.223,41.898,40.567,41.31,711699,0
2004-01-22,41.773,42.275,40.567,40.567,842097,0
2004-01-23,40.664,40.847,39.67,39.699,663186,0
2004-01-26,39.843,40.181,38.927,39.622,1035723,0
2004-01-27,40.124,41.031,39.998,40.249,916833,0
2004-01-28,40.567,41.388,39.091,39.158,1725759,0
2004-01-29,39.226,39.525,37.895,38.512,1445474,0
2004-01-30,39.217,39.362,38.763,38.908,795763,0
2004-02-02,39.718,39.902,38.493,39.902,1203024,0
2004-02-03,40.519,40.76,40.027,40.094,825615,0
2004-02-04,40.277,40.567,39.342,39.593,694595,0
2004-02-05,39.458,40.297,39.409,39.796,656864,0
2004-02-06,40.326,41.107,40.326,40.856,1097606,0
2004-02-09,41.098,41.204,40.664,41.001,797108,0
2004-02-10,41.484,41.484,40.326,40.809,664640,0
2004-02-11,41.001,42.256,40.809,41.628,715533,0
2004-02-12,42.063,42.197,41.146,41.282,641834,0
2004-02-13,42.11,42.448,41.243,41.676,923882,0
2004-02-17,42.159,43.278,41.985,43.192,862930,0
2004-02-18,42.593,42.593,40.597,40.597,1118339,0
2004-02-19,39.959,39.959,38.667,39.255,3324954,0
2004-02-20,39.264,39.622,38.667,39.178,2331729,0
2004-02-23,39.747,39.796,39.071,39.332,1049200,0
2004-02-24,39.988,40.924,39.796,40.499,1514716,0
2004-02-25,40.664,40.712,39.496,40.412,1267707,0
2004-02-26,39.833,41.435,39.757,40.712,1370428,0
2004-02-27,40.818,41.985,40.77,41.435,1330521,0
2004-03-01,41.918,42.401,41.166,42.081,1321192,0
2004-03-02,41.484,41.947,40.615,40.615,1190794,0
2004-03-03,39.882,40.779,39.515,40.336,1122277,0
2004-03-04,40.037,41.213,40.037,41.194,634061,0
2004-03-05,41.86,41.908,41.243,41.908,716259,0
2004-03-08,41.398,41.802,40.779,40.789,657797,0
2004-03-09,40.789,41.474,40.77,41.262,1032408,0
2004-03-10,40.856,40.886,39.699,39.699,866871,0
2004-03-11,39.699,40.375,39.168,40.181,937977,0
2004-03-12,39.313,39.979,38.783,39.872,1100819,0
2004-03-15,39.478,39.612,38.83,38.975,1135856,0
2004-03-16,38.349,39.217,37.615,38.599,1165811,0
2004-03-17,38.251,39.158,37.788,39.158,1415934,0
2004-03-18,40.037,40.403,39.584,39.718,1614641,0
2004-03-19,40.326,40.375,39.264,40.008,991569,0
2004-03-22,40.625,40.886,39.535,39.747,888535,0
2004-03-23,39.931,40.085,39.458,39.959,758239,0
2004-03-24,39.564,39.631,38.609,38.667,675108,0
2004-03-25,38.763,39.805,38.686,39.766,588866,0
2004-03-26,40.23,40.422,39.535,39.545,1036865,0
2004-03-29,39.872,40.037,39.12,39.979,756581,0
2004-03-30,40.124,40.924,39.815,40.345,773891,0
2004-03-31,41.078,41.29,40.316,40.779,1139278,0
2004-04-01,40.944,41.184,40.336,40.606,1222304,0
2004-04-02,39.921,40.133,39.506,39.708,1161250,0
2004-04-05,39.708,39.708,38.638,38.946,780005,0
2004-04-06,39.158,39.362,38.83,38.899,797316,0
2004-04-07,38.734,39.651,38.705,39.313,585549,0
2004-04-08,38.541,38.821,38.541,38.609,1195873,0
2004-04-12,38.667,39.033,38.011,38.657,833392,0
2004-04-13,37.383,37.576,35.589,35.984,2124728,0
2004-04-14,34.49,36.119,34.441,35.203,1514716,0
2004-04-15,34.875,35.878,34.875,35.473,862827,0
2004-04-16,35.84,36.052,35.464,35.464,1194525,0
2004-04-19,35.695,35.792,34.653,35.367,715431,0
2004-04-20,34.875,34.971,32.974,33.061,1571832,0
2004-04-21,31.913,33.043,31.788,32.608,2232114,0
2004-04-22,32.656,32.945,32.232,32.945,1250084,0
2004-04-23,32.801,32.801,32.029,32.038,968246,0
2004-04-26,32.319,32.898,32.136,32.222,830174,0
2004-04-27,32.348,32.598,31.788,31.913,664119,0
2004-04-28,31.634,31.634,29.443,29.685,2269639,0
2004-04-29,30.148,30.852,29.985,30.235,1463717,0
2004-04-30,31.113,31.306,30.003,30.312,715223,0
2004-05-03,30.389,31.035,30.197,30.737,741655,0
2004-05-04,31.981,33.273,31.74,32.994,1619926,0
2004-05-05,32.907,32.907,31.788,32.001,1164775,0
2004-05-06,31.836,31.981,30.891,30.919,1164362,0
2004-05-07,31.045,31.21,29.627,29.694,1536278,0
2004-05-10,29.376,31.575,29.376,31.2,2029262,0
2004-05-11,30.872,31.508,30.505,31.469,1128599,0
2004-05-12,31.981,32.56,30.554,30.804,1150263,0
2004-05-13,30.399,31.007,30.206,30.66,651784,0
2004-05-14,30.534,30.91,30.293,30.631,968763,0
2004-05-17,30.978,31.325,30.293,30.293,1015720,0
2004-05-18,29.714,30.611,29.675,30.601,944612,0
2004-05-19,31.122,31.971,30.872,31.682,1448791,0
2004-05-20,31.682,31.779,30.929,31.315,629914,0
2004-05-21,32.598,32.598,31.798,32.087,861998,0
2004-05-24,32.078,32.56,31.855,32.56,695423,0
2004-05-25,32.955,33.583,32.811,33.361,1033134,0
2004-05-26,33.736,33.736,33.061,33.602,960781,0
2004-05-27,34.2,34.422,33.911,34.084,921705,0
2004-05-28,34.239,34.248,33.708,33.785,884490,0
2004-06-01,34.248,34.345,33.004,33.177,925124,0
2004-06-02,33.389,33.477,32.714,33.293,913826,0
2004-06-03,33.187,33.342,32.338,32.338,628152,0
2004-06-04,31.875,33.09,31.875,33.071,724448,0
2004-06-07,32.801,33.38,32.801,33.187,593429,0
2004-06-08,32.801,32.859,32.27,32.608,530196,0
2004-06-09,31.836,31.923,30.678,30.756,994988,0
2004-06-10,31.055,31.528,31.007,31.151,688792,0
2004-06-14,30.303,30.35,29.569,29.569,882418,0
2004-06-15,29.887,30.669,29.81,30.669,630433,0
2004-06-16,30.187,30.206,29.463,29.907,1588519,0
2004-06-17,29.869,30.051,28.856,29.975,1542184,0
2004-06-18,30.621,30.91,30.447,30.485,1844340,0
2004-06-21,30.66,30.66,30.013,30.128,626907,0
2004-06-22,30.341,30.784,30.225,30.428,619756,0
2004-06-23,30.872,30.9,30.534,30.776,687337,0
2004-06-24,31.451,31.788,31.353,31.663,698844,0
2004-06-25,31.353,31.489,31.103,31.345,445407,0
2004-06-28,31.547,31.885,30.409,30.409,714808,0
2004-06-29,30.707,31.094,30.447,30.698,1052828,0
2004-06-30,31.383,31.528,30.727,31.026,988458,0
2004-07-01,31.73,31.779,31.084,31.277,1006701,0
2004-07-02,31.595,31.759,31.335,31.691,563886,0
2004-07-06,31.643,31.682,30.929,31.257,495472,0
2004-07-07,31.788,33.081,31.74,33.081,1383385,0
2004-07-08,32.704,33.187,32.232,32.945,1592561,0
2004-07-09,32.898,33.322,32.415,33.216,522630,0
2004-07-12,33.216,33.216,32.666,32.724,533825,0
2004-07-13,32.724,32.724,31.779,32.27,604933,0
2004-07-14,32.945,32.994,32.435,32.435,623488,0
2004-07-15,32.222,32.704,32.038,32.386,355435,0
2004-07-16,32.704,32.763,31.663,31.663,587933,0
2004-07-19,31.595,31.595,30.399,31.035,943678,0
2004-07-20,30.804,31.035,30.409,30.776,646396,0
2004-07-21,30.631,30.872,30.379,30.419,732326,0
2004-07-22,30.776,30.939,30.534,30.766,672308,0
2004-07-23,30.515,30.572,29.82,29.955,692420,0
2004-07-26,29.955,30.091,28.913,29.068,828413,0
2004-07-27,29.337,30.081,29.184,29.685,870497,0
2004-07-28,30.1,30.823,29.859,30.823,894753,0
2004-07-29,30.91,31.247,30.756,30.919,510918,0
2004-07-30,31.691,32.252,31.489,31.634,535382,0
2004-08-02,31.895,32.145,31.624,31.981,426023,0
2004-08-03,32.02,32.319,31.788,31.817,873606,0
2004-08-04,31.75,32.029,31.653,31.817,778556,0
2004-08-05,31.74,32.078,31.19,31.306,633437,0
2004-08-06,32.078,32.464,31.836,31.836,1121447,0
2004-08-09,31.933,31.933,31.315,31.923,466138,0
2004-08-10,31.933,32.299,31.673,31.74,799391,0
2004-08-11,31.064,31.257,30.631,30.872,696876,0
2004-08-12,30.919,31.817,30.727,31.461,1111808,0
2004-08-13,31.981,32.647,31.962,32.56,629292,0
2004-08-16,33.1,33.255,32.907,33.11,884388,0
2004-08-17,33.139,33.216,32.763,32.83,1126838,0
2004-08-18,32.57,32.917,32.55,32.753,429755,0
2004-08-19,33.283,34.441,33.283,34.441,1076876,0
2004-08-20,34.451,35.328,34.248,35.261,1557320,0
2004-08-23,35.946,36.004,34.431,34.663,1195043,0
2004-08-24,34.103,34.248,33.371,33.371,971459,0
2004-08-25,33.38,34.537,33.332,34.248,1354362,0
2004-08-26,34.393,34.393,33.824,33.891,546886,0
2004-08-27,33.718,34.007,33.515,33.997,492052,0
2004-08-30,33.949,34.451,33.342,33.38,733571,0
2004-08-31,33.699,34.345,33.602,34.248,726624,0
2004-09-01,34.162,34.731,33.93,34.634,598091,0
2004-09-02,34.152,34.384,34.017,34.19,479717,0
2004-09-03,33.524,34.064,33.457,33.708,511851,0
2004-09-07,33.708,33.708,33.216,33.563,439913,0
2004-09-08,33.563,34.229,33.351,33.669,652615,0
2004-09-09,33.669,33.997,33.524,33.93,336985,0
2004-09-10,34.451,34.692,34.056,34.094,360514,0
2004-09-13,34.663,34.855,34.325,34.576,438050,0
2004-09-14,34.653,35.57,34.615,35.522,538076,0
2004-09-15,35.695,35.772,35.077,35.242,527709,0
2004-09-16,35.531,35.531,35.069,35.136,606281,0
2004-09-17,35.358,35.57,34.731,34.875,710143,0
2004-09-20,34.769,35.503,34.769,35.328,461992,0
2004-09-21,35.937,36.737,35.792,36.563,687132,0
2004-09-22,36.091,36.535,36.004,36.197,643286,0
2004-09-23,36.419,36.891,36.361,36.563,655101,0
2004-09-24,36.66,36.708,36.1,36.447,459816,0
2004-09-27,36.322,36.747,35.937,36.467,562124,0
2004-09-28,36.718,37.46,36.679,37.085,1288540,0
2004-09-29,37.248,37.47,36.535,36.834,1031165,0
2004-09-30,36.949,37.615,36.834,37.528,1244280,0
2004-10-01,36.969,37.297,36.708,36.949,546782,0
2004-10-04,36.062,36.188,35.454,35.811,1008257,0
2004-10-05,35.946,37.046,35.686,36.863,1209244,0
2004-10-06,36.506,37.036,36.506,37.036,790580,0
2004-10-07,36.853,36.949,36.139,36.216,592702,0
2004-10-08,36.853,37.21,36.718,36.814,886978,0
2004-10-11,36.949,36.949,36.226,36.901,485108,0
2004-10-12,36.033,36.496,35.801,35.956,650956,0
2004-10-13,34.827,35.155,33.911,34.894,1596294,0
2004-10-14,35.069,35.425,34.731,35.184,1020903,0
2004-10-15,35.55,36.052,35.319,35.57,771922,0
2004-10-18,36.39,36.39,35.242,35.328,1294967,0
2004-10-19,36.178,36.38,35.754,35.878,1235987,0
2004-10-20,36.419,36.708,36.274,36.38,976641,0
2004-10-21,36.158,36.39,35.725,36.245,559013,0
2004-10-22,36.322,36.66,35.984,36.178,407159,0
2004-10-25,36.679,37.576,36.679,37.432,1042773,0
2004-10-26,37.432,37.566,37.142,37.528,821367,0
2004-10-27,37.383,37.673,36.178,36.38,1305538,0
2004-10-28,35.503,36.38,35.309,35.319,1343581,0
2004-10-29,35.503,36.062,35.425,35.772,812867,0
2004-11-01,35.917,36.1,35.464,35.512,620792,0
2004-11-02,35.213,35.222,34.19,34.384,1128911,0
2004-11-03,34.971,35.03,34.509,34.991,1129118,0
2004-11-04,36.033,36.322,35.84,35.868,905119,0
2004-11-05,35.646,36.92,35.531,36.804,635098,0
2004-11-08,37.171,37.432,36.785,37.104,944612,0
2004-11-09,37.238,37.364,36.891,36.891,732844,0
2004-11-10,37.142,37.297,36.447,36.844,664536,0
2004-11-11,37.171,37.625,36.853,37.625,902942,0
2004-11-12,38.107,39.622,38.107,39.342,2023352,0
2004-11-15,39.843,40.471,39.178,39.38,949483,0
2004-11-16,39.843,40.277,39.362,39.815,945130,0
2004-11-17,40.828,40.905,39.959,40.037,1294967,0
2004-11-18,39.651,39.796,38.367,38.734,1028987,0
2004-11-19,39.071,39.111,38.406,38.628,1156586,0
2004-11-22,38.686,38.724,38.213,38.589,500034,0
2004-11-23,38.3,38.561,37.664,37.702,704029,0
2004-11-24,37.702,37.75,37.036,37.326,874334,0
2004-11-26,37.721,38.628,37.721,38.609,415658,0
2004-11-29,38.609,39.584,38.589,39.564,1142904,0
2004-11-30,38.83,39.081,38.126,38.502,825199,0
2004-12-01,38.589,38.86,38.204,38.551,730770,0
2004-12-02,38.377,38.589,37.142,37.258,1113777,0
2004-12-03,37.403,38.387,37.162,37.808,853810,0
2004-12-06,36.757,37.856,36.419,37.383,980269,0
2004-12-07,36.92,37.644,36.525,36.535,838055,0
2004-12-08,35.077,36.023,34.692,36.004,1667920,0
2004-12-09,35.261,35.792,34.924,35.464,1045779,0
2004-12-10,35.184,35.868,34.971,35.126,691382,0
2004-12-13,35.328,36.1,35.116,35.493,647949,0
2004-12-14,35.397,35.444,34.798,35.387,649297,0
2004-12-15,35.56,36.052,35.406,35.454,678008,0
2004-12-16,35.503,35.937,34.393,34.528,1355503,0
2004-12-17,34.759,35.039,34.296,34.296,782909,0
2004-12-20,34.731,35.165,34.537,34.933,447791,0
2004-12-21,35.01,35.454,35.01,35.348,333562,0
2004-12-22,35.483,35.531,35.203,35.415,410060,0
2004-12-23,35.444,35.888,35.377,35.415,324338,0
2004-12-27,35.638,36.139,35.58,36.033,417524,0
2004-12-28,35.84,35.937,35.367,35.493,309928,0
2004-12-29,35.02,35.232,34.663,35.213,540563,0
2004-12-30,35.213,35.261,34.837,34.894,706827,0
2004-12-31,35.087,35.328,34.855,35.069,450799,0
2005-01-03,34.49,34.499,33.795,33.805,935594,0
2005-01-04,33.785,33.93,32.656,32.83,1087138,0
2005-01-05,32.917,33.63,32.917,33.061,1015821,0
2005-01-06,33.061,33.312,32.521,32.927,820640,0
2005-01-07,33.351,33.495,32.704,33.157,755233,0
2005-01-10,33.12,33.283,32.772,33.09,668680,0
2005-01-11,32.927,33.447,32.714,33.332,690139,0
2005-01-12,33.38,33.534,33.023,33.293,1014786,0
2005-01-13,32.801,32.936,32.299,32.733,1025151,0
2005-01-14,32.242,32.444,32.058,32.232,655413,0
2005-01-18,31.788,32.174,31.624,31.971,990324,0
2005-01-19,32.01,32.01,31.624,31.663,760312,0
2005-01-20,31.499,32.02,31.412,31.807,638102,0
2005-01-21,31.895,32.444,31.74,32.319,1120827,0
2005-01-24,32.396,32.56,31.826,31.904,476192,0
2005-01-25,31.682,31.682,30.823,30.91,886150,0
2005-01-26,31.353,31.383,31.113,31.315,672931,0
2005-01-27,30.776,30.978,30.631,30.872,666608,0
2005-01-28,31.451,31.499,30.872,31.113,472046,0
2005-01-31,31.469,31.769,31.353,31.614,1163532,0
2005-02-01,31.788,32.319,31.643,32.193,707550,0
2005-02-02,32.319,32.55,32.164,32.454,513196,0
2005-02-03,31.836,32.048,31.604,31.923,638517,0
2005-02-04,31.74,31.836,31.373,31.691,696254,0
2005-02-07,31.499,31.499,30.466,30.524,770265,0
2005-02-08,30.379,30.862,30.168,30.678,652405,0
2005-02-09,30.225,31.499,30.225,31.461,1221993,0
2005-02-10,32.078,33.361,31.701,33.273,1352495,0
2005-02-11,33.756,34.384,33.428,33.997,1239719,0
2005-02-14,34.345,34.364,33.911,34.239,719264,0
2005-02-15,34.056,34.393,33.92,34.074,798457,0
2005-02-16,33.534,34.036,33.342,33.833,827273,0
2005-02-17,33.573,34.393,33.524,34.393,970939,0
2005-02-18,34.393,34.605,34.239,34.402,535382,0
2005-02-22,35.213,35.522,34.788,35.522,1013854,0
2005-02-23,35.271,35.425,34.749,35.232,879515,0
2005-02-24,35.213,35.213,34.354,34.615,911130,0
2005-02-25,34.731,35.069,34.537,34.894,594464,0
2005-02-28,35.001,35.03,34.509,34.702,567514,0
2005-03-01,34.441,34.537,33.958,34.064,707967,0
2005-03-02,34.007,34.817,33.968,34.74,806645,0
2005-03-03,35.116,35.213,34.904,34.953,656140,0
2005-03-04,35.444,36.245,35.444,35.956,746422,0
2005-03-07,35.734,35.975,35.512,35.715,417524,0
2005-03-08,35.966,36.979,35.966,36.891,706618,0
2005-03-09,37.238,37.422,36.447,37.036,911545,0
2005-03-10,37.47,37.625,36.873,37.085,857230,0
2005-03-11,37.258,37.326,36.757,36.853,433278,0
2005-03-14,36.757,36.757,36.081,36.284,705684,0
2005-03-15,36.467,36.467,36.072,36.188,296143,0
2005-03-16,36.997,37.307,36.679,37.248,551032,0
2005-03-17,37.48,37.615,36.969,37.095,825615,0
2005-03-18,36.467,36.94,36.467,36.651,619031,0
2005-03-21,36.178,36.188,35.55,35.715,665986,0
2005-03-22,35.705,35.754,34.731,34.788,719886,0
2005-03-23,34.731,34.865,34.152,34.239,747148,0
2005-03-24,34.007,34.393,33.553,33.699,982756,0
2005-03-28,33.64,33.911,33.447,33.486,466450,0
2005-03-29,33.486,33.746,32.849,32.965,1336221,0
2005-03-30,32.869,33.265,32.704,33.139,599232,0
2005-03-31,33.593,33.65,33.033,33.236,554141,0
2005-04-01,33.409,33.94,33.1,33.669,634061,0
2005-04-04,33.756,33.756,33.293,33.583,600890,0
2005-04-05,33.824,33.862,33.524,33.708,428824,0
2005-04-06,33.727,34.152,33.669,34.056,329210,0
2005-04-07,33.833,34.152,33.679,33.775,421048,0
2005-04-08,33.515,33.949,33.38,33.699,543155,0
2005-04-11,33.949,34.017,33.699,33.775,476400,0
2005-04-12,33.573,33.699,33.187,33.64,437427,0
2005-04-13,33.573,33.814,33.081,33.139,566890,0
2005-04-14,32.608,33.187,32.203,32.366,936216,0
2005-04-15,32.415,33.033,32.252,32.29,784777,0
2005-04-18,32.435,32.801,32.174,32.444,693142,0
2005-04-19,32.839,33.833,32.743,33.746,807061,0
2005-04-20,33.65,34.229,33.457,33.756,614675,0
2005-04-21,33.669,33.872,32.686,32.907,685161,0
2005-04-22,33.014,33.09,32.454,32.521,601720,0
2005-04-25,32.058,32.415,31.875,32.405,737820,0
2005-04-26,32.898,32.994,32.222,32.28,459714,0
2005-04-27,31.962,31.962,30.862,31.016,1319015,0
2005-04-28,30.978,30.978,30.273,30.399,866040,0
2005-04-29,30.341,31.567,30.341,30.66,755853,0
2005-05-02,30.66,30.852,30.293,30.794,491328,0
2005-05-03,30.794,31.614,30.776,31.392,437218,0
2005-05-04,31.499,31.942,31.402,31.769,645359,0
2005-05-05,31.885,32.116,31.643,31.846,333666,0
2005-05-06,30.882,31.547,30.64,31.547,777829,0
2005-05-09,30.919,31.392,30.872,31.161,455048,0
2005-05-10,31.335,31.508,30.485,30.582,536416,0
2005-05-11,30.582,30.727,30.399,30.476,390261,0
2005-05-12,30.485,30.688,29.425,29.531,862309,0
2005-05-13,29.887,30.091,29.434,29.907,671168,0
2005-05-16,29.859,30.148,29.743,30.071,531337,0
2005-05-17,30.283,31.2,30.273,31.064,551239,0
2005-05-18,31.325,31.826,31.267,31.643,758032,0
2005-05-19,31.257,31.257,30.727,30.978,665572,0
2005-05-20,30.978,30.978,30.399,30.727,340198,0
2005-05-23,30.727,31.016,30.582,30.833,641628,0
2005-05-24,30.794,30.988,30.515,30.919,756893,0
2005-05-25,31.132,31.673,30.968,31.673,952179,0
2005-05-26,31.673,31.826,31.286,31.286,400007,0
2005-05-27,31.363,32.656,31.363,32.608,823645,0
2005-05-31,32.222,33.177,31.991,33.129,1157209,0
2005-06-01,33.1,33.699,33.1,33.486,982860,0
2005-06-02,33.833,34.364,32.907,33.052,1021627,0
2005-06-03,33.139,33.978,33.129,33.216,703301,0
2005-06-06,33.428,33.573,32.733,32.733,694905,0
2005-06-07,33.071,33.129,32.444,32.444,619962,0
2005-06-08,32.415,32.531,31.74,31.913,619445,0
2005-06-09,31.75,32.299,31.489,32.193,369116,0
2005-06-10,32.02,33.66,31.807,33.428,731393,0
2005-06-13,33.524,33.843,33.206,33.766,591666,0
2005-06-14,33.477,33.593,32.878,33.09,575494,0
2005-06-15,33.236,33.718,32.917,33.573,642249,0
2005-06-16,34.248,34.749,34.007,34.537,609285,0
2005-06-17,34.731,34.731,34.171,34.567,726624,0
2005-06-20,34.567,34.567,33.669,33.766,690344,0
2005-06-21,33.283,33.852,33.09,33.505,750154,0
2005-06-22,32.666,33.052,32.502,32.984,880967,0
2005-06-23,33.09,33.949,33.09,33.477,686925,0
2005-06-24,33.814,34.384,33.718,34.315,624835,0
2005-06-27,33.968,34.596,33.92,34.384,624524,0
2005-06-28,34.393,34.412,33.708,33.92,493917,0
2005-06-29,33.911,35.309,33.911,35.232,674380,0
2005-06-30,35.193,35.242,34.258,34.47,649815,0
2005-07-01,34.345,35.136,33.669,34.817,640383,0
2005-07-05,34.451,34.567,34.2,34.296,439499,0
2005-07-06,34.354,34.953,34.354,34.412,479406,0
2005-07-07,35.03,35.193,33.911,34.258,806854,0
2005-07-08,34.103,34.441,34.026,34.229,357195,0
2005-07-11,34.451,35.077,34.335,35.001,505009,0
2005-07-12,35.434,35.638,34.788,35.271,481272,0
2005-07-13,35.193,35.406,35.155,35.377,266290,0
2005-07-14,35.291,35.57,34.711,34.769,540770,0
2005-07-15,34.586,34.875,34.219,34.431,787780,0
2005-07-18,34.431,34.547,34.113,34.277,414207,0
2005-07-19,33.862,34.412,33.621,34.315,539215,0
2005-07-20,34.441,34.605,34.171,34.374,597987,0
2005-07-21,34.2,34.865,34.036,34.721,1205823,0
2005-07-22,34.74,34.981,34.586,34.721,591146,0
2005-07-25,34.682,34.721,34.2,34.277,297180,0
2005-07-26,33.718,33.814,33.428,33.563,427993,0
2005-07-27,33.303,33.438,32.888,33.129,749325,0
2005-07-28,33.236,33.477,33.081,33.332,645877,0
2005-07-29,33.477,33.669,33.052,33.167,537245,0
2005-08-01,33.573,33.621,33.139,33.245,341752,0
2005-08-02,33.09,33.699,33.09,33.477,419286,0
2005-08-03,33.669,34.981,33.669,34.547,1330727,0
2005-08-04,34.547,34.963,34.286,34.402,930619,0
2005-08-05,33.766,33.958,33.583,33.718,1045676,0
2005-08-08,33.332,33.669,32.917,33.226,689308,0
2005-08-09,33.226,33.399,32.907,33.273,505942,0
2005-08-10,33.332,33.477,33.226,33.245,864486,0
2005-08-11,33.418,34.808,33.332,34.653,1738509,0
2005-08-12,34.798,35.136,34.268,34.788,793067,0
2005-08-15,35.03,35.251,34.731,34.953,756477,0
2005-08-16,35.116,35.531,35.069,35.358,579433,0
2005-08-17,35.106,35.483,34.48,34.605,1084961,0
2005-08-18,34.605,34.624,34.152,34.268,506254,0
2005-08-19,34.624,34.624,34.046,34.296,542222,0
2005-08-22,34.731,34.731,34.345,34.364,494540,0
2005-08-23,34.586,34.586,34.325,34.364,560153,0
2005-08-24,34.46,34.47,33.766,34.036,956740,0
2005-08-25,34.036,34.412,33.872,34.19,625976,0
2005-08-26,34.064,34.296,33.775,34.094,593116,0
2005-08-29,34.702,34.702,34.152,34.2,438152,0
2005-08-30,33.361,34.162,33.361,33.958,827067,0
2005-08-31,33.64,34.364,33.544,34.239,940776,0
2005-09-01,34.615,35.222,34.49,35.03,725381,0
2005-09-02,35.271,35.646,35.126,35.348,597781,0
2005-09-06,35.348,35.358,34.904,35.222,417213,0
2005-09-07,34.971,35.193,34.837,35.069,309827,0
2005-09-08,35.3,35.792,35.232,35.772,595916,0
2005-09-09,36.206,37.528,36.043,37.413,1047748,0
2005-09-12,37.422,37.837,37.036,37.682,688271,0
2005-09-13,37.335,37.625,36.882,37.326,586794,0
2005-09-14,37.914,38.493,37.77,38.493,1082371,0
2005-09-15,38.985,39.246,38.493,39.062,1196389,0
2005-09-16,40.915,41.001,40.191,40.75,2400555,0
2005-09-19,41.146,42.448,41.146,41.773,2166397,0
2005-09-20,41.628,41.957,40.23,40.24,1157313,0
2005-09-21,40.249,42.063,40.249,41.841,1078845,0
2005-09-22,42.11,42.574,41.156,42.381,1752397,0
2005-09-23,41.339,41.484,40.75,41.117,902733,0
2005-09-26,40.809,42.477,39.728,41.967,1926642,0
2005-09-27,41.465,41.753,40.191,40.712,1352806,0
2005-09-28,40.722,41.136,39.969,41.05,1138759,0
2005-09-29,41.319,42.159,41.098,41.735,949276,0
2005-09-30,41.802,42.091,40.895,40.944,744765,0
2005-10-03,40.567,40.702,40.104,40.519,763939,0
2005-10-04,40.712,40.818,40.056,40.143,700088,0
2005-10-05,39.94,39.988,39.101,39.101,1110978,0
2005-10-06,39.545,40.74,39.545,40.24,1063714,0
2005-10-07,40.133,41.484,40.085,41.445,1081438,0
2005-10-10,42.014,42.438,41.908,42.236,1062261,0
2005-10-11,42.844,42.882,42.063,42.429,717294,0
2005-10-12,42.189,42.603,40.422,40.528,1174414,0
2005-10-13,39.39,40.181,39.101,40.181,768293,0
2005-10-14,38.985,40.124,38.802,39.988,822610,0
2005-10-17,40.471,41.406,40.471,41.223,654480,0
2005-10-18,40.982,41.272,40.277,40.277,615819,0
2005-10-19,39.362,40.056,39.168,39.631,957881,0
2005-10-20,39.554,40.037,38.233,38.647,930101,0
2005-10-21,38.869,39.853,38.628,39.66,891023,0
2005-10-24,39.631,40.74,39.506,40.393,872260,0
2005-10-25,40.953,41.676,40.722,40.74,1023390,0
2005-10-26,41.001,41.406,39.805,39.805,1330833,0
2005-10-27,40.422,40.606,38.966,39.12,1155758,0
2005-10-28,38.3,38.561,37.664,38.561,1187889,0
2005-10-31,38.145,38.85,37.383,37.721,1043188,0
2005-11-01,37.914,38.406,37.432,38.098,770676,0
2005-11-02,38.107,38.985,37.731,38.84,559636,0
2005-11-03,38.609,39.294,37.895,38.039,520765,0
2005-11-04,38.281,38.3,37.277,37.837,604311,0
2005-11-07,37.46,38.059,37.297,37.788,562330,0
2005-11-08,37.48,38.029,37.316,37.644,702885,0
2005-11-09,37.866,39.439,37.818,39.439,916624,0
2005-11-10,39.554,39.718,38.83,38.985,861063,0
2005-11-11,39.478,40.384,39.014,40.345,752850,0
2005-11-14,40.326,41.05,39.882,40.306,583373,0
2005-11-15,40.306,40.509,39.554,39.554,548337,0
2005-11-16,40.461,41.667,40.403,41.667,1117818,0
2005-11-17,41.967,42.401,41.474,42.053,1539386,0
2005-11-18,42.081,42.159,41.243,41.735,664119,0
2005-11-21,42.419,42.786,41.735,42.786,695423,0
2005-11-22,42.796,43.133,41.619,42.892,876823,0
2005-11-23,42.362,42.362,41.31,41.484,738131,0
2005-11-25,42.294,42.497,42.159,42.401,260693,0
2005-11-28,42.226,42.516,41.262,41.985,700919,0
2005-11-29,41.58,42.11,41.378,41.831,969695,0
2005-11-30,41.435,41.532,40.519,40.625,836707,0
2005-12-01,41.175,42.14,41.127,41.957,891852,0
2005-12-02,42.207,42.526,41.783,42.101,1320465,0
2005-12-05,41.822,42.304,41.29,41.802,643700,0
2005-12-06,41.494,43.625,41.339,43.23,1372501,0
2005-12-07,43.702,44.503,43.673,44.358,1575976,0
2005-12-08,44.812,45.97,44.33,45.487,1579189,0
2005-12-09,46.105,46.115,44.108,45.053,1991741,0
2005-12-12,46.413,46.925,45.053,45.275,2142246,0
2005-12-13,45.149,45.902,44.764,45.246,1446821,0
2005-12-14,44.552,45.208,43.828,44.252,883972,0
2005-12-15,44.678,45.063,44.446,45.024,770887,0
2005-12-16,45.024,45.97,44.996,45.757,852772,0
2005-12-19,46.549,46.606,44.745,44.976,1084338,0
2005-12-20,45.198,45.43,43.635,44.175,549063,0
2005-12-21,44.291,45.797,44.079,45.767,738025,0
2005-12-22,46.51,47.648,45.902,46.741,838572,0
2005-12-23,46.144,47.204,46.144,46.317,340923,0
2005-12-27,47.079,47.128,45.844,45.912,410476,0
2005-12-28,46.597,47.108,46.211,47.079,533408,0
2005-12-29,47.273,48.121,46.915,48.092,742899,0
2005-12-30,47.995,47.995,47.436,47.591,475676,0
2006-01-03,48.237,50.668,48.237,50.504,1491809,0
2006-01-04,49.336,50.677,49.26,50.561,1345032,0
2006-01-05,49.693,49.762,49.085,49.481,1384940,0
2006-01-06,50.793,52.8,50.388,52.433,1762868,0
2006-01-09,51.884,52.549,51.517,51.758,1111187,0
2006-01-10,51.131,51.961,50.861,51.517,763732,0
2006-01-11,51.71,51.951,51.121,51.681,862206,0
2006-01-12,51.517,52.144,50.861,51.14,767050,0
2006-01-13,51.642,53.582,51.613,53.466,1683778,0
2006-01-17,53.022,54.199,52.781,53.36,1219195,0
2006-01-18,52.636,53.264,51.99,52.279,1241274,0
2006-01-19,53.977,54.218,53.166,54.006,1152648,0
2006-01-20,54.652,54.942,53.08,53.668,1554209,0
2006-01-23,54.161,55.28,53.794,54.97,1625835,0
2006-01-24,54.507,54.845,53.302,54.295,1214013,0
2006-01-25,55.646,56.081,54.942,55.859,1212354,0
2006-01-26,55.308,57.277,55.241,57.277,1009188,0
2006-01-27,58.366,58.704,57.247,57.739,1131193,0
2006-01-30,57.787,58.116,56.929,57.942,1313418,0
2006-01-31,58.376,59.331,58.357,59.023,1327101,0
2006-02-01,59.331,59.911,57.595,58.907,1312795,0
2006-02-02,59.736,60.007,58.26,58.511,1759652,0
2006-02-03,57.691,57.952,56.234,57.18,1506114,0
2006-02-06,57.885,58.974,57.816,58.926,1253402,0
2006-02-07,57.431,57.431,54.151,54.43,2343338,0
2006-02-08,55.135,56.119,54.238,55.376,1545295,0
2006-02-09,58.193,58.27,57.441,57.671,1940948,0
2006-02-10,58.637,58.676,55.859,56.389,2573141,0
2006-02-13,56.418,56.418,54.257,54.788,1161976,0
2006-02-14,54.373,55.096,54.122,54.595,1490564,0
2006-02-15,53.639,55.212,52.298,52.549,1855536,0
2006-02-16,52.106,54.169,51.874,53.176,1729800,0
2006-02-17,53.35,53.678,51.613,52.212,3463749,0
2006-02-21,51.189,53.013,51.189,52.579,1994226,0
2006-02-22,52.665,53.013,52.192,52.974,978093,0
2006-02-23,53.013,53.109,51.275,51.353,1339748,0
2006-02-24,51.613,52.433,50.928,52.212,1055834,0
2006-02-27,52.222,52.222,50.928,51.054,889156,0
2006-02-28,50.938,51.073,48.623,49.124,2195422,0
2006-03-01,50.021,50.08,49.346,49.558,1223755,0
2006-03-02,49.365,51.806,49.134,51.372,1667920,0
2006-03-03,50.08,50.388,49.723,49.838,1163945,0
2006-03-06,48.816,49.134,47.089,47.957,1664705,0
2006-03-07,47.966,48.333,46.684,47.774,1290405,0
2006-03-08,46.712,47.948,46.124,47.281,1932239,0
2006-03-09,47.523,48.025,46.144,46.144,1376543,0
2006-03-10,45.343,47.165,44.87,46.906,1666779,0
2006-03-13,47.273,47.697,46.606,46.819,878478,0
2006-03-14,47.359,48.372,47.204,47.841,919527,0
2006-03-15,48.796,49.317,48.054,49.298,1118130,0
2006-03-16,49.201,49.26,47.87,48.526,1062364,0
2006-03-17,48.623,48.757,47.909,48.392,570625,0
2006-03-20,48.401,48.565,47.503,47.85,705479,0
2006-03-21,47.369,48.478,46.799,47.041,948447,0
2006-03-22,46.307,47.224,46.25,46.626,777518,0
2006-03-23,46.5,47.273,46.404,46.722,1797488,0
2006-03-24,46.433,50.08,46.085,49.105,1884455,0
2006-03-27,49.298,51.874,49.298,51.411,2222474,0
2006-03-28,50.842,51.112,49.279,49.395,1811690,0
2006-03-29,49.009,50.649,48.979,50.437,1216190,0
2006-03-30,51.855,52.25,50.504,51.497,2342094,0
2006-03-31,51.517,52.385,50.842,52.212,1526327,0
2006-04-03,52.742,53.447,52.009,52.019,1048370,0
2006-04-04,52.019,52.579,51.507,52.375,905534,0
2006-04-05,52.424,52.579,51.401,52.491,1069413,0
2006-04-06,52.231,52.463,51.228,52.463,1277864,0
2006-04-07,50.899,51.806,50.89,50.967,2092180,0
2006-04-10,51.228,51.353,49.308,49.53,3711796,0
2006-04-11,49.848,50.157,47.764,47.948,7384514,0
2006-04-12,48.382,49.085,48.237,48.893,2038487,0
2006-04-13,48.478,48.902,47.995,48.902,1096260,0
2006-04-17,49.539,50.967,49.539,50.967,1856157,0
2006-04-18,51.372,51.372,50.485,51.228,1808371,0
2006-04-19,51.527,53.437,51.285,53.311,2384282,0
2006-04-20,53.311,53.35,50.147,50.147,2899344,0
2006-04-21,51.256,51.951,50.822,51.044,1875124,0
2006-04-24,50.919,51.459,50.504,50.89,1293098,0
2006-04-25,51.343,51.835,50.736,50.851,1096674,0
2006-04-26,51.083,52.579,51.015,51.893,1300979,0
2006-04-27,51.324,52.916,50.6,50.755,1728973,0
2006-04-28,51.816,52.819,51.816,52.752,1222201,0
2006-05-01,53.225,53.447,51.912,52.597,1194939,0
2006-05-02,52.761,53.302,51.7,52.848,2112289,0
2006-05-03,53.186,53.755,51.98,53.543,2789366,0
2006-05-04,53.225,54.71,52.867,54.006,1531612,0
2006-05-05,53.939,54.169,52.51,53.08,1487039,0
2006-05-08,51.672,52.298,50.832,52.222,1305955,0
2006-05-09,53.205,54.507,52.656,54.507,1716429,0
2006-05-10,54.498,55.482,54.238,55.318,1821640,0
2006-05-11,56.167,56.302,54.392,54.855,2363964,0
2006-05-12,54.218,54.826,51.517,52.125,2365830,0
2006-05-15,48.796,49.298,48.054,48.526,2913548,0
2006-05-16,48.902,49.23,46.606,48.15,1927678,0
2006-05-17,48.719,50.06,46.77,46.896,2924118,0
2006-05-18,47.774,48.227,46.374,46.79,1652475,0
2006-05-19,46.25,46.741,44.387,46.404,2156343,0
2006-05-22,44.957,45.497,43.317,45.439,2619269,0
2006-05-23,45.642,46.539,44.725,45.42,1921562,0
2006-05-24,43.751,44.696,42.766,43.655,3088309,0
2006-05-25,44.658,45.391,43.751,45.371,1571104,0
2006-05-26,45.439,45.748,44.552,45.477,726832,0
2006-05-30,45.632,46.211,44.262,44.262,1150885,0
2006-05-31,45.034,45.294,43.895,44.599,1156172,0
2006-06-01,42.882,44.774,42.786,44.678,1658485,0
2006-06-02,45.149,45.4,44.542,45.034,954148,0
2006-06-05,45.333,46.201,44.301,44.446,1608110,0
2006-06-06,43.326,43.51,42.159,42.265,2343546,0
2006-06-07,40.953,43.153,40.953,41.494,2064919,0
2006-06-08,40.085,40.481,38.802,40.249,2934277,0
2006-06-09,40.277,40.944,39.622,39.931,1342337,0
2006-06-12,40.133,40.606,38.609,38.618,1407226,0
2006-06-13,38.349,38.349,35.86,37.711,3953002,0
2006-06-14,38.754,39.362,37.22,38.387,2064195,0
2006-06-15,40.153,41.001,39.496,40.683,2806677,0
2006-06-16,40.509,41.001,40.181,40.644,1623348,0
2006-06-19,40.519,41.001,39.959,39.959,1312795,0
2006-06-20,40.557,41.792,39.959,41.213,1223859,0
2006-06-21,40.76,42.526,40.76,42.256,1716429,0
2006-06-22,42.207,42.642,41.078,41.802,1480096,0
2006-06-23,41.001,42.805,40.962,42.497,1248116,0
2006-06-26,43.355,43.587,42.96,43.23,1372397,0
2006-06-27,43.915,44.079,42.323,42.342,1498547,0
2006-06-28,43.365,43.365,42.226,42.438,1328032,0
2006-06-29,42.892,45.343,42.689,45.149,1410854,0
2006-06-30,46.472,46.761,45.825,46.423,1646669,0
2006-07-03,47.465,47.85,47.051,47.85,831419,0
2006-07-05,47.031,47.157,45.265,45.893,1578567,0
2006-07-06,46.134,47.416,45.699,47.051,1161872,0
2006-07-07,47.041,47.204,46.134,46.404,878376,0
2006-07-10,46.26,46.944,45.728,46.549,723929,0
2006-07-11,46.983,47.86,46.712,47.86,947826,0
2006-07-12,48.488,48.806,47.243,47.523,1382451,0
2006-07-13,47.465,47.513,45.536,45.583,1454183,0
2006-07-14,46.162,46.356,45.526,45.902,712215,0
2006-07-17,44.774,45.719,44.57,44.706,903667,0
2006-07-18,45.565,45.815,43.993,44.552,1209348,0
2006-07-19,44.841,47.273,44.745,47.165,1372708,0
2006-07-20,47.803,47.909,45.825,45.825,1186438,0
2006-07-21,46.288,46.394,44.262,44.262,1295587,0
2006-07-24,44.136,45.516,43.51,45.381,1314766,0
2006-07-25,44.908,46.231,44.32,46.172,972703,0
2006-07-26,45.921,47.031,45.449,47.031,1165085,0
2006-07-27,47.61,47.966,45.024,45.149,1415206,0
2006-07-28,46.066,46.751,45.651,46.655,1366697,0
2006-07-31,46.5,47.157,46.115,46.877,860549,0
2006-08-01,46.49,48.237,46.115,48.179,1204166,0
2006-08-02,48.671,49.192,47.513,49.067,1428994,0
2006-08-03,48.401,48.826,47.909,48.064,990946,0
2006-08-04,48.961,49.269,47.793,47.803,1199811,0
2006-08-07,48.044,48.941,47.813,48.71,767154,0
2006-08-08,48.526,48.719,47.455,47.687,825304,0
2006-08-09,48.217,49.192,47.619,48.855,938911,0
2006-08-10,48.671,49.095,48.14,48.641,931241,0
2006-08-11,48.845,49.201,47.426,47.426,918801,0
2006-08-14,47.426,48.15,46.838,46.963,958190,0
2006-08-15,47.707,47.841,47.041,47.165,888845,0
2006-08-16,48.188,48.748,48.064,48.401,1110565,0
2006-08-17,48.68,48.729,47.079,47.561,990428,0
2006-08-18,46.799,46.935,45.314,46.346,1532027,0
2006-08-21,46.799,48.468,46.645,48.314,1088279,0
2006-08-22,47.32,47.735,46.886,47.648,1222928,0
2006-08-23,47.513,47.948,46.877,46.954,718227,0
2006-08-24,46.462,47.069,45.622,45.661,908125,0
2006-08-25,46.056,46.124,45.469,45.516,669510,0
2006-08-28,45.353,45.41,44.745,44.745,567204,0
2006-08-29,44.089,44.542,43.895,44.484,1287607,0
2006-08-30,44.908,45.053,43.732,44.446,958708,0
2006-08-31,44.784,44.918,43.915,44.503,688894,0
2006-09-01,44.407,45.487,44.117,44.812,729213,0
2006-09-05,45.497,46.26,45.362,46.25,844896,0
2006-09-06,45.834,46.452,45.208,45.285,642663,0
2006-09-07,44.281,44.532,43.317,43.317,1258169,0
2006-09-08,42.352,42.796,42.024,42.14,1075633,0
2006-09-11,39.757,39.824,38.783,38.975,3392642,0
2006-09-12,38.754,39.728,38.541,39.111,2370599,0
2006-09-13,38.802,39.766,38.396,39.081,2180184,0
2006-09-14,39.071,39.168,37.085,37.566,2211797,0
2006-09-15,37.682,38.435,37.181,38.029,1932862,0
2006-09-18,38.251,39.342,38.204,39.274,1322020,0
2006-09-19,38.251,38.561,37.056,37.258,1730734,0
2006-09-20,37.383,38.039,37.104,37.201,1708553,0
2006-09-21,37.238,37.682,36.804,36.844,1400903,0
2006-09-22,37.576,37.576,36.775,36.891,1141660,0
2006-09-25,36.844,37.76,35.792,37.49,2141519,0
2006-09-26,37.625,38.02,37.316,37.818,2087102,0
2006-09-27,37.731,37.866,37.123,37.509,2306124,0
2006-09-28,37.238,37.625,36.959,37.113,1812726,0
2006-09-29,36.516,37.133,36.274,36.409,1500620,0
2006-10-02,36.795,37.316,36.728,36.804,876614,0
2006-10-03,35.888,35.888,34.914,34.914,1637444,0
2006-10-04,34.914,35.377,34.325,35.3,2833627,0
2006-10-05,35.656,36.457,35.512,36.043,2143904,0
2006-10-06,35.503,36.341,35.415,35.956,1484034,0
2006-10-09,36.303,36.447,35.609,35.705,1303466,0
2006-10-10,35.646,36.563,35.55,36.081,1061430,0
2006-10-11,36.255,36.844,35.878,35.984,1050340,0
2006-10-12,35.994,37.123,35.831,37.123,988249,0
2006-10-13,37.673,38.251,37.422,38.02,1169853,0
2006-10-16,37.788,37.962,37.123,37.876,1464651,0
2006-10-17,37.528,37.673,36.708,37.586,1060601,0
2006-10-18,37.914,38.068,37.056,37.201,795554,0
2006-10-19,37.625,38.483,37.442,38.483,1083614,0
2006-10-20,38.599,39.005,38.473,38.763,1604273,0
2006-10-23,37.914,39.313,37.866,39.236,1520416,0
2006-10-24,39.12,40.249,38.821,39.998,1772507,0
2006-10-25,40.133,41.184,39.699,41.146,1415104,0
2006-10-26,41.223,41.223,40.297,40.538,1267083,0
2006-10-27,40.538,41.068,40.075,40.075,948551,0
2006-10-30,40.49,40.915,39.979,39.998,1117196,0
2006-10-31,40.76,41.532,40.634,41.068,1527051,0
2006-11-01,41.889,41.918,40.499,41.078,1286986,0
2006-11-02,41.078,41.59,40.49,41.021,766636,0
2006-11-03,41.657,42.217,41.406,41.59,892265,0
2006-11-06,41.676,42.603,41.465,41.494,811416,0
2006-11-07,42.207,42.285,41.329,41.609,586065,0
2006-11-08,42.014,42.544,41.484,41.715,1089002,0
2006-11-09,42.497,43.529,42.034,43.52,1542602,0
2006-11-10,43.345,43.413,42.034,42.497,1243140,0
2006-11-13,41.841,42.467,41.628,42.371,718227,0
2006-11-14,43.027,43.104,41.802,42.429,873089,0
2006-11-15,42.081,43.268,41.851,42.825,889778,0
2006-11-16,42.931,43.046,40.982,40.982,1106831,0
2006-11-17,40.722,41.166,39.94,41.068,1755922,0
2006-11-20,42.169,42.256,41.388,41.744,1487974,0
2006-11-21,42.805,43.345,42.564,43.326,1033134,0
2006-11-22,43.905,44.311,43.046,43.52,947826,0
2006-11-24,44.764,45.709,44.764,45.005,988355,0
2006-11-27,45.728,45.728,44.639,44.918,1068169,0
2006-11-28,45.159,45.391,44.494,45.391,1190898,0
2006-11-29,45.391,45.681,44.735,45.285,920770,0
2006-11-30,45.96,46.529,45.787,46.519,957881,0
2006-12-01,47.041,47.185,45.797,46.066,1041323,0
2006-12-04,45.864,46.26,45.217,46.221,1111080,0
2006-12-05,45.575,45.883,44.562,45.265,1368665,0
2006-12-06,45.072,45.728,44.484,44.484,959019,0
2006-12-07,44.523,45.439,44.136,45.024,1016548,0
2006-12-08,45.333,45.748,44.378,44.552,1030024,0
2006-12-11,44.754,45.583,44.715,45.159,703094,0
2006-12-12,44.069,44.957,44.04,44.629,790993,0
2006-12-13,44.397,45.159,44.185,44.889,887704,0
2006-12-14,44.668,45.294,44.552,45.188,823956,0
2006-12-15,45.728,46.046,43.751,44.678,2395788,0
2006-12-18,44.706,44.841,43.915,44.06,1032200,0
2006-12-19,43.577,44.986,43.461,44.957,945130,0
2006-12-20,45.063,45.072,43.702,43.915,1395513,0
2006-12-21,44.937,45.043,43.808,43.905,1153168,0
2006-12-22,44.156,44.156,43.732,44.156,487489,0
2006-12-26,44.378,45.149,44.03,44.368,384975,0
2006-12-27,45.449,45.555,45.053,45.381,697289,0
2006-12-28,45.844,46.105,45.265,45.555,559117,0
2006-12-29,45.487,45.487,44.802,45.43,492779,0
2007-01-03,45.526,45.979,43.635,44.04,1130050,0
2007-01-04,43.702,43.857,43.124,43.307,1126941,0
2007-01-05,42.825,43.355,42.207,42.892,1425780,0
2007-01-08,42.931,43.153,41.957,42.834,882212,0
2007-01-09,43.22,43.259,42.014,42.882,1058218,0
2007-01-10,42.516,42.632,41.841,42.275,965032,0
2007-01-11,42.872,43.549,42.796,42.825,1224481,0
2007-01-12,43.027,43.915,42.766,43.867,866975,0
2007-01-16,43.799,43.973,43.017,43.645,1059049,0
2007-01-17,43.481,44.484,43.481,44.127,896204,0
2007-01-18,44.899,45.139,43.423,43.596,1360994,0
2007-01-19,43.423,43.886,43.163,43.616,1089417,0
2007-01-22,43.915,44.33,43.288,43.683,985140,0
2007-01-23,44.678,46.009,44.368,46.009,1213079,0
2007-01-24,45.999,46.915,45.285,46.78,1066510,0
2007-01-25,46.5,46.741,45.41,45.583,1166433,0
2007-01-26,45.237,45.989,44.957,45.825,691693,0
2007-01-29,44.668,45.497,44.397,44.542,1102065,0
2007-01-30,44.262,44.851,44.175,44.658,1269364,0
2007-01-31,44.86,45.902,44.802,45.343,1069723,0
2007-02-01,46.5,46.664,45.575,45.797,1459053,0
2007-02-02,45.806,46.018,44.976,45.506,1779348,0
2007-02-05,45.477,45.565,44.957,45.179,1028054,0
2007-02-06,45.642,45.681,45.043,45.477,886461,0
2007-02-07,45.487,46.028,45.285,45.632,680082,0
2007-02-08,45.516,47.069,45.449,47.069,1551203,0
2007-02-09,47.185,47.6,46.26,46.606,1223859,0
2007-02-12,46.616,47.175,45.912,46.046,779239,0
2007-02-13,46.452,46.529,45.536,45.95,1019012,0
2007-02-14,46.307,46.857,45.893,46.115,1310295,0
2007-02-15,46.26,46.307,45.545,46.25,1161148,0
2007-02-16,45.642,45.854,45.4,45.583,993225,0
2007-02-20,45.121,45.188,44.195,44.841,918491,0
2007-02-21,44.841,46.751,44.513,46.182,1507460,0
2007-02-22,46.095,46.307,45.391,45.661,1243761,0
2007-02-23,45.979,46.095,45.179,45.362,985245,0
2007-02-26,46.095,46.201,45.469,45.95,990742,0
2007-02-27,43.51,44.127,41.484,42.063,3038139,0
2007-02-28,42.544,42.642,41.706,42.583,1779453,0
2007-03-01,41.725,42.622,40.915,42.226,2046390,0
2007-03-02,41.503,42.246,40.818,41.001,1156069,0
2007-03-05,39.824,40.77,39.651,40.259,2109975,0
2007-03-06,40.953,41.58,40.75,41.513,1068066,0
2007-03-07,40.538,41.484,40.538,41.021,1029544,0
2007-03-08,41.156,41.445,40.905,41.098,1176281,0
2007-03-09,42.304,42.323,40.962,41.06,1019138,0
2007-03-12,41.156,41.802,41.021,41.667,773374,0
2007-03-13,41.426,41.812,40.432,40.432,838300,0
2007-03-14,40.191,40.809,39.728,40.789,1374047,0
2007-03-15,41.388,42.073,41.184,41.879,1202080,0
2007-03-16,41.995,42.544,41.822,42.332,1264182,0
2007-03-19,43.22,43.413,42.544,42.699,1146947,0
2007-03-20,43.567,43.567,42.776,42.998,773580,0
2007-03-21,43.779,44.358,42.834,44.311,849975,0
2007-03-22,44.619,44.629,43.963,44.358,923397,0
2007-03-23,44.32,44.417,43.741,43.924,772336,0
2007-03-26,44.156,44.272,43.201,43.702,981512,0
2007-03-27,43.375,43.375,42.902,43.104,807166,0
2007-03-28,43.375,43.587,42.911,43.076,701228,0
2007-03-29,43.143,43.567,42.564,42.95,938495,0
2007-03-30,43.664,43.664,42.979,43.017,1131607,0
2007-04-02,43.375,43.732,43.163,43.702,1248737,0
2007-04-03,43.799,44.224,43.596,43.973,923293,0
2007-04-04,44.04,44.745,44.04,44.629,768708,0
2007-04-05,44.619,44.821,44.272,44.378,381658,0
2007-04-09,44.426,44.735,43.983,44.146,378031,0
2007-04-10,44.745,44.851,44.484,44.831,838469,0
2007-04-11,45.797,45.902,44.87,45.063,1234328,0
2007-04-12,45.121,45.304,44.851,45.102,598610,0
2007-04-13,45.94,46.935,45.613,46.935,1347104,0
2007-04-16,47.61,47.677,46.925,47.002,1492637,0
2007-04-17,46.954,46.992,45.96,46.115,900973,0
2007-04-18,46.413,46.626,45.69,46.076,741240,0
2007-04-19,45.487,45.738,44.358,44.464,1419043,0
2007-04-20,45.931,46.278,45.459,45.69,1209959,0
2007-04-23,46.182,46.297,44.532,44.668,1111704,0
2007-04-24,44.715,44.88,44.03,44.156,943678,0
2007-04-25,44.214,44.764,44.001,44.668,650437,0
2007-04-26,43.993,44.108,43.645,43.761,654066,0
2007-04-27,43.761,44.204,43.635,43.944,431622,0
2007-04-30,43.557,43.664,42.94,42.998,698187,0
2007-05-01,43.056,43.268,42.304,42.796,869253,0
2007-05-02,42.748,43.818,42.748,43.722,909159,0
2007-05-03,43.567,43.616,42.786,43.268,1106937,0
2007-05-04,43.577,43.655,42.477,42.642,1010361,0
2007-05-07,43.22,43.655,43.182,43.365,652994,0
2007-05-08,42.94,42.979,42.256,42.507,717812,0
2007-05-09,42.371,43.21,42.246,42.796,1419145,0
2007-05-10,42.159,42.41,41.175,41.29,1595320,0
2007-05-11,41.29,41.851,41.194,41.619,853707,0
2007-05-14,41.773,43.056,38.213,41.358,1886839,0
2007-05-15,40.924,42.101,40.809,41.088,1542392,0
2007-05-16,40.866,41.435,40.654,41.088,1748377,0
2007-05-17,40.499,40.847,40.403,40.625,632403,0
2007-05-18,41.57,41.58,41.06,41.262,993935,0
2007-05-21,41.262,42.073,41.213,41.696,825199,0
2007-05-22,41.851,42.169,40.915,41.031,791408,0
2007-05-23,41.706,41.957,41.339,41.513,626701,0
2007-05-24,41.243,41.58,40.49,40.528,1142691,0
2007-05-25,40.49,40.915,40.375,40.77,433384,0
2007-05-29,40.355,40.499,39.805,39.931,871430,0
2007-05-30,39.071,39.882,39.042,39.833,1061119,0
2007-05-31,39.409,40.316,39.362,40.249,1471181,0
2007-06-01,40.634,41.609,40.538,41.609,1091699,0
2007-06-04,41.29,41.975,41.098,41.937,866346,0
2007-06-05,41.339,41.561,40.779,41.243,819293,0
2007-06-06,40.74,41.213,40.393,40.876,960528,0
2007-06-07,39.988,40.481,39.071,39.101,1117094,0
2007-06-08,39.554,39.554,38.223,39.062,1121553,0
2007-06-11,39.584,40.085,39.101,39.486,987941,0
2007-06-12,38.86,39.67,38.416,38.744,912375,0
2007-06-13,38.618,38.995,38.502,38.86,1369700,0
2007-06-14,38.956,39.468,38.802,38.966,1409402,0
2007-06-15,39.236,39.622,38.966,39.448,1634439,0
2007-06-18,39.554,39.863,39.178,39.264,921435,0
2007-06-19,38.821,39.602,38.724,39.515,984312,0
2007-06-20,39.478,39.478,38.107,38.377,1941360,0
2007-06-21,38.233,38.387,37.625,38.271,1181309,0
2007-06-22,37.76,37.953,37.451,37.596,1189083,0
2007-06-25,37.162,37.393,36.708,36.785,1001207,0
2007-06-26,36.698,36.775,35.956,36.37,1754730,0
2007-06-27,35.888,36.698,35.792,36.698,1043717,0
2007-06-28,36.206,36.698,36.013,36.091,1254885,0
2007-06-29,36.496,36.757,36.313,36.486,827791,0
2007-07-02,37.026,37.344,36.698,37.335,691070,0
2007-07-03,37.364,37.702,36.92,37.21,871016,0
2007-07-05,36.612,37.48,36.516,37.344,1495747,0
2007-07-06,37.344,39.584,37.344,39.439,2434034,0
2007-07-09,39.805,40.191,39.468,39.872,1725966,0
2007-07-10,39.786,40.345,39.429,39.67,1408780,0
2007-07-11,39.68,39.872,39.313,39.478,1089626,0
2007-07-12,40.21,41.388,40.114,41.213,1991842,0
2007-07-13,41.494,41.86,41.204,41.609,1188616,0
2007-07-16,41.609,41.696,40.924,41.358,1271955,0
2007-07-17,41.59,41.753,41.3,41.532,732326,0
2007-07-18,41.967,42.921,41.735,42.728,1901765,0
2007-07-19,43.529,43.693,42.66,43.577,1787433,0
2007-07-20,44.108,44.33,43.104,43.413,2055694,0
2007-07-23,44.108,44.166,43.52,43.77,1119064,0
2007-07-24,43.326,43.818,42.805,43.037,1249256,0
2007-07-25,42.95,42.988,41.484,42.265,1694558,0
2007-07-26,41.011,41.455,40.191,40.606,2421182,0
2007-07-27,40.037,40.644,39.188,39.564,1751050,0
2007-07-30,39.535,41.136,39.419,40.992,1478645,0
2007-07-31,40.587,41.792,40.557,40.673,1648225,0
2007-08-01,39.949,40.355,38.589,39.776,1515027,0
2007-08-02,39.843,40.375,39.612,40.047,985349,0
2007-08-03,39.776,40.162,38.473,38.473,1437079,0
2007-08-06,37.673,37.866,37.075,37.74,2407914,0
2007-08-07,36.226,37.48,35.984,37.326,2026358,0
2007-08-08,37.576,37.721,36.361,37.113,1960435,0
2007-08-09,36.178,36.873,35.705,36.129,1695284,0
2007-08-10,35.589,36.737,34.981,36.612,2700221,0
2007-08-13,36.535,36.669,35.937,36.322,1446926,0
2007-08-14,35.984,36.37,35.503,35.522,1000482,0
2007-08-15,35.387,35.705,34.557,34.596,1351354,0
2007-08-16,34.769,35.049,32.608,32.608,3027774,0
2007-08-17,35.599,35.792,33.843,34.837,2568477,0
2007-08-20,35.213,35.348,34.335,34.721,1570691,0
2007-08-21,35.02,35.116,34.499,34.875,1439151,0
2007-08-22,35.656,36.506,35.454,36.457,1841853,0
2007-08-23,37.344,37.374,36.013,36.197,1779970,0
2007-08-24,36.188,36.747,35.84,36.689,1111808,0
2007-08-27,36.901,36.901,36.023,36.023,904259,0
2007-08-28,35.792,36.226,35.222,35.3,714808,0
2007-08-29,35.956,36.467,35.811,36.467,589903,0
2007-08-30,36.477,37.297,36.226,36.467,855571,0
2007-08-31,37.827,37.962,37.287,37.654,1024116,0
2007-09-04,38.579,39.178,38.435,38.84,1527880,0
2007-09-05,39.081,39.081,37.933,38.426,1074803,0
2007-09-06,38.966,39.66,38.763,39.66,1686266,0
2007-09-07,40.962,41.426,39.853,40.191,2598122,0
2007-09-10,40.683,40.799,39.602,39.988,1712803,0
2007-09-11,40.269,40.509,39.815,40.23,1702333,0
2007-09-12,41.551,42.265,41.406,41.918,3105101,0
2007-09-13,42.988,43.124,42.275,42.911,1772404,0
2007-09-14,42.931,43.635,41.967,42.603,1435419,0
2007-09-17,42.988,43.567,42.728,43.056,1303362,0
2007-09-18,43.751,44.86,43.037,44.86,1971400,0
2007-09-19,45.072,45.343,44.021,44.378,1826202,0
2007-09-20,45.314,45.748,45.053,45.728,1722443,0
2007-09-21,46.066,46.134,44.976,45.188,1638896,0
2007-09-24,44.966,45.767,44.619,45.246,1019865,0
2007-09-25,45.13,45.227,44.417,44.889,1422774,0
2007-09-26,45.121,45.227,43.963,44.127,1614538,0
2007-09-27,44.966,45.333,44.436,44.851,1335392,0
2007-09-28,46.153,46.231,44.927,45.237,1366799,0
2007-10-01,42.448,43.557,41.561,43.278,4769703,0
2007-10-02,42.13,42.574,41.744,41.792,10042858,0
2007-10-03,41.985,42.226,41.262,41.358,4086510,0
2007-10-04,42.101,43.163,41.725,42.844,3897649,0
2007-10-05,42.864,43.143,42.526,42.931,2764696,0
2007-10-08,42.507,42.66,42.207,42.554,1240443,0
2007-10-09,42.603,43.365,42.11,42.651,1737472,0
2007-10-10,42.872,42.931,42.043,42.265,1471698,0
2007-10-11,42.766,43.973,42.236,42.902,3987414,0
2007-10-12,43.52,43.557,42.796,43.335,1225931,0
2007-10-15,44.021,44.05,42.516,42.834,1960640,0
2007-10-16,42.487,42.487,41.541,41.957,1994121,0
2007-10-17,42.748,43.124,41.532,41.792,1593598,0
2007-10-18,42.217,42.535,41.985,42.448,1699223,0
2007-10-19,42.805,42.825,41.753,41.908,2023767,0
2007-10-22,41.29,41.513,40.509,41.445,1634957,0
2007-10-23,42.381,42.988,41.773,42.872,1918350,0
2007-10-24,42.834,43.133,42.12,43.056,1529955,0
2007-10-25,43.722,44.378,42.834,43.779,1998891,0
2007-10-26,44.108,44.349,43.693,44.127,991256,0
2007-10-29,44.455,44.774,43.616,44.079,1328551,0
2007-10-30,43.567,43.77,42.719,43.278,1286468,0
2007-10-31,44.001,45.034,43.857,44.812,3029225,0
2007-11-01,43.664,43.664,41.696,41.773,1976604,0
2007-11-02,42.12,42.217,40.567,41.426,2618128,0
2007-11-05,41.05,41.503,40.625,41.349,1434307,0
2007-11-06,43.451,43.751,42.786,43.741,2908985,0
2007-11-07,44.523,45.072,43.645,43.818,2270012,0
2007-11-08,45.333,45.699,43.51,44.678,2573085,0
2007-11-09,44.957,46.529,44.764,45.265,2437146,0
2007-11-12,44.136,44.619,42.632,43.085,2733650,0
2007-11-13,44.658,44.957,43.335,44.532,2557904,0
2007-11-14,45.632,46.095,45.188,45.449,1475534,0
2007-11-15,43.529,44.562,42.41,42.738,2113325,0
2007-11-16,43.114,43.413,42.429,43.365,1422753,0
2007-11-19,41.812,42.004,40.856,41.175,1623661,0
2007-11-20,41.503,43.114,41.31,43.008,1406396,0
2007-11-21,42.207,42.256,40.895,41.166,1696239,0
2007-11-23,42.265,44.108,42.265,44.108,1491311,0
2007-11-26,44.455,44.455,42.448,42.487,1623384,0
2007-11-27,43.066,43.471,42.342,43.095,2261946,0
2007-11-28,43.606,44.821,43.298,44.474,2102402,0
2007-11-29,45.139,45.632,44.648,45.362,1941228,0
2007-11-30,47.426,48.121,46.365,47.051,3535183,0
2007-12-03,46.433,46.886,46.201,46.684,1275585,0
2007-12-04,46.384,46.703,45.536,45.999,1383488,0
2007-12-05,46.616,46.925,45.748,46.018,1510063,0
2007-12-06,45.237,45.237,43.567,44.774,2656271,0
2007-12-07,44.957,45.024,41.696,42.467,3777233,0
2007-12-10,42.477,43.732,42.323,43.21,1033887,0
2007-12-11,43.761,44.378,42.294,42.429,1275071,0
2007-12-12,43.201,43.625,42.207,42.507,708720,0
2007-12-13,42.014,42.758,41.657,42.101,1055523,0
2007-12-14,41.29,42.246,41.146,41.358,1045159,0
2007-12-17,41.262,41.368,39.69,39.94,1421220,0
2007-12-18,40.326,40.837,39.766,40.789,1183864,0
2007-12-19,39.158,39.911,38.899,39.274,1193489,0
2007-12-20,39.429,39.631,38.589,39.14,955663,0
2007-12-21,39.757,40.809,39.757,40.683,1702480,0
2007-12-24,41.31,41.31,40.606,41.117,328218,0
2007-12-26,41.339,41.628,40.953,41.455,1001071,0
2007-12-27,41.851,42.11,41.107,41.282,612662,0
2007-12-28,41.686,42.381,41.175,42.304,997703,0
2007-12-31,41.937,42.063,41.011,41.3,708561,0
2008-01-02,42.352,44.349,41.937,44.242,2412025,0
2008-01-03,44.513,45.931,44.455,45.343,2399858,0
2008-01-04,44.927,45.053,43.751,44.05,1657429,0
2008-01-07,44.252,44.532,43.104,43.895,1347777,0
2008-01-08,45.893,47.273,45.217,45.555,2507743,0
2008-01-09,47.485,47.61,45.719,47.34,2880468,0
2008-01-10,46.983,49.009,46.694,48.641,3754736,0
2008-01-11,49.038,49.385,47.281,47.841,2656508,0
2008-01-14,49.501,49.539,47.976,48.304,1973246,0
2008-01-15,47.726,48.217,45.748,46.134,2011306,0
2008-01-16,45.179,46.028,43.924,44.851,2347625,0
2008-01-17,45.603,46.462,43.51,43.818,1717668,0
2008-01-18,42.304,43.567,41.985,43.5,3118711,0
2008-01-22,39.14,43.085,39.014,42.699,2525796,0
2008-01-23,39.959,41.667,39.584,41.619,3068774,0
2008-01-24,42.179,43.895,42.179,43.577,1907331,0
2008-01-25,40.375,41.812,39.998,41.494,3604321,0
2008-01-28,40.49,40.789,39.872,40.277,2537750,0
2008-01-29,40.557,41.156,39.969,40.934,1836345,0
2008-01-30,40.934,41.117,39.872,40.153,2588629,0
2008-01-31,39.332,40.481,39.264,40.085,1382949,0
2008-02-01,40.259,40.799,39.207,39.303,1694036,0
2008-02-04,39.332,39.747,38.589,39.39,1350946,0
2008-02-05,38.02,38.84,37.374,37.374,1923801,0
2008-02-06,38.204,39.332,37.933,38.465,1306576,0
2008-02-07,37.065,37.625,36.804,37.21,2422494,0
2008-02-08,34.855,35.444,34.74,35.03,5057577,0
2008-02-11,33.457,34.026,32.801,33.833,2836041,0
2008-02-12,33.593,33.824,33.342,33.477,2635494,0
2008-02-13,33.602,33.669,33.09,33.553,2955426,0
2008-02-14,33.515,33.515,32.83,32.974,1791508,0
2008-02-15,32.521,32.743,32.26,32.56,1688916,0
2008-02-19,33.669,33.94,33.187,33.593,2009807,0
2008-02-20,33.043,34.325,32.945,34.268,2197065,0
2008-02-21,34.837,35.261,34.268,34.268,4298383,0
2008-02-22,35.213,35.3,34.113,34.788,1703743,0
2008-02-25,34.296,34.663,33.12,33.775,1766172,0
2008-02-26,33.303,34.132,33.11,33.93,1563591,0
2008-02-27,34.239,34.576,33.824,34.229,1823484,0
2008-02-28,34.509,35.251,34.026,35.136,2883675,0
2008-02-29,35.358,35.522,34.412,34.847,2413755,0
2008-03-03,35.695,35.695,34.933,35.541,2217613,0
2008-03-04,35.975,36.37,34.586,35.145,2547060,0
2008-03-05,35.686,35.927,35.02,35.917,2355453,0
2008-03-06,35.801,36.419,35.251,35.676,3051534,0
2008-03-07,35.618,36.052,34.634,34.731,1502230,0
2008-03-10,34.817,34.875,33.438,33.766,1718382,0
2008-03-11,34.258,34.914,33.852,34.914,1313766,0
2008-03-12,33.978,34.431,33.766,34.142,1270127,0
2008-03-13,33.495,33.92,32.792,33.862,4937151,0
2008-03-14,33.342,33.949,32.927,33.766,3275849,0
2008-03-17,32.126,32.994,32.001,32.801,2881694,0
2008-03-18,32.859,33.187,32.087,32.338,2546294,0
2008-03-19,31.991,32.58,30.756,30.949,3441159,0
2008-03-20,29.84,30.717,29.425,30.515,5308623,0
2008-03-24,30.235,30.804,30.197,30.379,3331099,0
2008-03-25,30.562,30.919,30.322,30.872,1750640,0
2008-03-26,31.122,31.769,31.113,31.74,1927410,0
2008-03-27,31.962,32.174,31.73,31.788,2513880,0
2008-03-28,31.779,32.28,31.73,32.174,1786385,0
2008-03-31,32.618,33.004,32.29,32.763,2496950,0
2008-04-01,31.836,32.183,31.74,31.981,3118852,0
2008-04-02,32.473,33.273,32.348,33.273,1824409,0
2008-04-03,33.766,34.74,33.621,34.605,2337819,0
2008-04-04,34.056,34.48,33.958,34.132,2581027,0
2008-04-07,34.49,35.483,34.49,34.759,2168057,0
2008-04-08,34.615,35.01,34.499,34.749,1211250,0
2008-04-09,34.393,35.049,34.374,34.981,1632354,0
2008-04-10,34.817,35.512,34.702,35.425,1952454,0
2008-04-11,35.377,35.888,35.358,35.686,2314846,0
2008-04-14,36.072,36.206,35.734,35.975,2041710,0
2008-04-15,35.646,35.85,35.319,35.599,1781929,0
2008-04-16,36.013,36.563,36.004,36.553,1634760,0
2008-04-17,35.676,36.158,35.599,36.072,1673907,0
2008-04-18,35.666,36.622,35.666,35.85,2119703,0
2008-04-21,36.11,36.216,35.898,36.216,2460548,0
2008-04-22,36.188,36.206,35.213,35.328,1821600,0
2008-04-23,35.165,35.271,34.624,35.001,1509902,0
2008-04-24,34.759,35.02,34.325,34.345,1151458,0
2008-04-25,34.682,34.788,34.354,34.711,764053,0
2008-04-28,34.692,34.953,34.152,34.296,898522,0
2008-04-29,33.245,33.602,32.299,32.358,2025906,0
2008-04-30,32.454,32.917,32.078,32.917,2346175,0
2008-05-01,32.405,32.647,31.952,32.252,1349701,0
2008-05-02,32.28,32.994,31.779,32.656,1011527,0
2008-05-05,33.699,33.727,33.177,33.583,1306541,0
2008-05-06,35.811,37.499,35.406,36.959,4687467,0
2008-05-07,37.538,37.711,36.92,37.326,1868061,0
2008-05-08,37.191,38.011,37.142,38.011,2770341,0
2008-05-09,38.541,38.579,38.039,38.358,2216459,0
2008-05-12,38.754,39.468,38.609,39.071,2154090,0
2008-05-13,38.204,38.204,37.354,37.992,2132948,0
2008-05-14,37.413,37.886,37.142,37.152,2046408,0
2008-05-15,37.904,38.011,37.201,37.866,1310240,0
2008-05-16,38.532,38.85,38.02,38.502,1130449,0
2008-05-19,38.001,38.204,37.586,37.914,1090317,0
2008-05-20,38.358,38.589,38.088,38.551,1045751,0
2008-05-21,38.561,38.754,37.576,37.74,1696864,0
2008-05-22,38.001,38.339,37.403,37.576,1070826,0
2008-05-23,38.184,38.223,37.76,37.904,1038384,0
2008-05-27,37.364,37.519,36.718,36.814,1641039,0
2008-05-28,36.66,36.863,36.332,36.708,1028329,0
2008-05-29,35.232,35.319,33.92,34.412,2842835,0
2008-05-30,33.38,33.901,33.12,33.563,3270496,0
2008-06-02,33.689,33.795,33.177,33.534,2114826,0
2008-06-03,33.283,33.583,33.09,33.428,2551414,0
2008-06-04,33.245,33.457,32.878,33.236,3869903,0
2008-06-05,33.09,33.621,33.09,33.621,2450890,0
2008-06-06,33.38,33.978,33.245,33.785,1827773,0
2008-06-09,33.901,34.123,33.593,33.65,1788540,0
2008-06-10,32.917,33.236,32.696,32.994,3249763,0
2008-06-11,32.348,32.473,31.653,31.895,2691589,0
2008-06-12,31.315,31.508,30.9,30.997,3488038,0
2008-06-13,30.322,30.833,30.061,30.833,1850366,0
2008-06-16,31.499,31.508,30.707,30.919,1163643,0
2008-06-17,30.843,30.91,30.36,30.572,1617103,0
2008-06-18,30.283,30.495,29.907,30.35,2148613,0
2008-06-19,30.814,30.833,29.549,29.618,1340698,0
2008-06-20,28.971,29.096,28.556,28.904,2417638,0
2008-06-23,27.833,28.527,27.736,28.469,2168091,0
2008-06-24,28.016,28.98,27.91,28.605,2464021,0
2008-06-25,28.546,29.618,28.546,29.531,2282238,0
2008-06-26,30.611,31.151,30.524,30.949,2538009,0
2008-06-27,32.02,32.203,31.277,31.913,2494767,0
2008-06-30,33.236,33.236,32.338,32.743,1788724,0
2008-07-01,31.817,32.444,31.691,32.28,4104648,0
2008-07-02,32.541,33.226,32.541,32.733,1831995,0
2008-07-03,32.704,32.753,31.942,32.348,1574793,0
2008-07-07,31.701,31.769,31.335,31.441,2469783,0
2008-07-08,31.045,31.383,30.843,31.229,2346878,0
2008-07-09,31.575,31.981,31.528,31.682,2385480,0
2008-07-10,31.759,31.933,31.277,31.836,1524177,0
2008-07-11,32.309,32.676,31.673,31.933,3679593,0
2008-07-14,32.29,33.12,31.353,32.801,3104778,0
2008-07-15,34.537,35.358,33.505,33.872,3767614,0
2008-07-16,34.451,34.576,33.061,33.361,2516881,0
2008-07-17,34.325,35.309,34.132,34.596,2636963,0
2008-07-18,34.837,35.136,34.103,34.412,1151145,0
2008-07-21,33.611,33.611,33.1,33.515,1071371,0
2008-07-22,33.303,33.669,32.965,33.322,1843163,0
2008-07-23,32.252,32.637,31.885,32.154,952149,0
2008-07-24,32.252,32.782,31.595,31.875,836405,0
2008-07-25,32.319,32.724,31.923,32.55,889420,0
2008-07-28,32.154,33.004,32.068,32.338,963431,0
2008-07-29,32.309,32.435,31.691,31.836,976265,0
2008-07-30,30.843,31.895,30.776,31.575,2710894,0
2008-07-31,31.933,32.492,31.614,31.807,1803162,0
2008-08-01,31.113,31.325,30.601,30.939,1825713,0
2008-08-04,30.013,30.582,29.511,30.022,2118497,0
2008-08-05,29.859,30.428,29.492,29.733,2320892,0
2008-08-06,29.955,30.389,29.84,29.985,1788091,0
2008-08-07,30.003,30.225,29.492,29.724,989977,0
2008-08-08,28.209,28.942,28.093,28.701,2041389,0
2008-08-11,27.63,27.775,24.649,24.794,5665354,0
2008-08-12,25.362,26.675,25.083,26.443,3669317,0
2008-08-13,26.569,28.006,26.52,27.9,2741374,0
2008-08-14,27.987,28.103,26.395,26.501,1980328,0
2008-08-15,25.228,26.222,25.054,25.729,2049635,0
2008-08-18,26.057,26.405,25.488,25.729,1520785,0
2008-08-19,24.669,26.009,24.457,25.768,2282794,0
2008-08-20,26.473,26.473,25.209,25.286,2124438,0
2008-08-21,25.951,26.81,25.72,26.723,1906986,0
2008-08-22,25.932,26.269,25.691,25.865,1119931,0
2008-08-25,25.566,25.845,25.305,25.507,970030,0
2008-08-26,25.016,25.739,24.822,25.576,1503942,0
2008-08-27,26.009,26.212,25.807,26.212,771433,0
2008-08-28,27.003,27.003,26.106,26.289,1020902,0
2008-08-29,26.251,26.328,25.807,25.971,607491,0
2008-09-02,23.887,24.341,23.887,24.099,2171485,0
2008-09-03,23.646,24.051,22.951,23.067,2070216,0
2008-09-04,23.375,23.55,22.18,22.237,2205291,0
2008-09-05,22.584,23.221,22.217,23.163,1894623,0
2008-09-08,23.887,24.012,22.508,22.623,2319935,0
2008-09-09,22.198,22.198,20.317,20.452,2451539,0
2008-09-10,20.819,21.793,20.27,21.658,2985874,0
2008-09-11,21.658,22.661,21.061,22.286,3340985,0
2008-09-12,22.643,23.665,22.237,23.26,3442806,0
2008-09-15,22.749,23.154,22.305,22.517,2825600,0
2008-09-16,21.968,22.759,21.138,22.729,2648389,0
2008-09-17,21.803,25.122,21.62,24.794,4286286,0
2008-09-18,24.861,26.463,24.321,26.047,5078215,0
2008-09-19,24.669,25.083,23.395,23.848,4151875,0
2008-09-22,24.099,25.932,23.877,25.248,4042919,0
2008-09-23,24.331,24.987,23.752,24.205,2771970,0
2008-09-24,24.601,24.803,23.925,24.215,1157165,0
2008-09-25,24.215,24.388,23.405,23.568,1325819,0
2008-09-26,23.009,24.109,22.999,23.366,2140190,0
2008-09-29,22.893,23.26,21.465,21.745,2883557,0
2008-09-30,22.43,22.594,21.263,22.286,2294534,0
2008-10-01,22.488,22.942,22.141,22.43,1710095,0
2008-10-02,21.138,21.224,18.581,18.639,2995678,0
2008-10-03,18.678,19.806,18.368,19.265,2367543,0
2008-10-06,19.738,19.816,15.194,16.748,3444417,0
2008-10-07,17.529,17.79,15.831,15.908,3098749,0
2008-10-08,17.298,19.391,16.748,19.015,3871129,0
2008-10-09,18.572,18.572,16.652,16.652,2487261,0
2008-10-10,18.87,19.373,15.639,15.918,4172785,0
2008-10-13,19.188,19.642,18.128,19.603,3330738,0
2008-10-14,20.857,23.028,20.704,21.938,4181977,0
2008-10-15,19.44,20.8,17.24,17.838,3079118,0
2008-10-16,19.989,20.356,16.768,17.79,4476903,0
2008-10-17,18.234,18.986,17.211,17.915,3143841,0
2008-10-20,18.108,19.584,17.606,19.459,1860371,0
2008-10-21,18.59,19.198,17.848,17.944,1676253,0
2008-10-22,18.05,18.05,14.297,14.413,3490594,0
2008-10-23,14.866,15.812,13.448,14.423,3740053,0
2008-10-24,13.738,15.426,13.594,14.567,3554394,0
2008-10-27,14.558,15.137,13.506,13.709,2844842,0
2008-10-28,15.117,15.146,13.429,14.51,4018639,0
2008-10-29,15.079,17.433,14.693,17.23,4348414,0
2008-10-30,17.703,18.572,16.41,17.934,2281290,0
2008-10-31,17.809,18.436,17.337,17.606,2488973,0
2008-11-03,17.606,18.272,17.221,17.365,1371483,0
2008-11-04,18.07,19.883,17.915,19.729,2534092,0
2008-11-05,19.149,20.066,18.205,18.244,1545456,0
2008-11-06,18.474,18.784,16.42,16.487,1559776,0
2008-11-07,17.153,18.137,16.564,17.288,1827728,0
2008-11-10,18.436,18.745,17.269,17.857,1668552,0
2008-11-11,17.529,17.693,16.43,16.69,1664429,0
2008-11-12,16.758,17.018,15.108,15.243,2366418,0
2008-11-13,15.725,16.835,13.882,16.776,3121482,0
2008-11-14,16.786,17.365,15.957,16.005,2755597,0
2008-11-17,16.005,16.362,15.243,15.378,1993898,0
2008-11-18,15.194,15.619,14.481,14.992,1495091,0
2008-11-19,15.166,15.899,13.825,13.921,2226479,0
2008-11-20,14.336,14.403,12.899,13.227,2417702,0
2008-11-21,16.362,19.015,14.442,18.919,5489379,0
2008-11-24,20.308,20.674,19.159,19.603,3393443,0
2008-11-25,19.893,20.308,18.794,19.98,2120772,0
2008-11-26,20.317,20.501,19.748,20.404,3183200,0
2008-11-28,21.465,21.465,20.27,20.597,1672928,0
2008-12-01,20.221,20.308,18.764,18.88,3246991,0
2008-12-02,20.376,21.079,19.729,20.578,3184780,0
2008-12-03,20.665,22.7,20.346,21.465,4703932,0
2008-12-04,20.963,21.716,20.366,20.723,2921604,0
2008-12-05,20.973,22.102,20.385,21.948,4361988,0
2008-12-08,23.452,23.829,22.643,23.173,3408244,0
2008-12-09,22.584,23.79,22.372,23.193,3642767,0
2008-12-10,24.697,27.129,24.659,27.003,4162321,0
2008-12-11,26.347,27.486,24.832,25.354,3441149,0
2008-12-12,24.852,26.222,24.822,26.154,3594608,0
2008-12-15,25.556,26.347,24.514,25.362,3950750,0
2008-12-16,25.623,25.961,24.765,25.874,4314696,0
2008-12-17,25.835,26.723,25.44,25.652,3673842,0
2008-12-18,26.261,26.261,23.163,23.607,3349596,0
2008-12-19,24.051,24.716,23.452,24.64,3206692,0
2008-12-22,25.256,25.537,23.984,24.283,2655114,0
2008-12-23,24.852,25.421,24.475,25.286,2411090,0
2008-12-24,24.726,24.891,23.452,24.137,941055,0
2008-12-26,23.607,26.029,23.607,25.835,1190789,0
2008-12-29,26.704,26.723,25.362,25.662,1955589,0
2008-12-30,25.431,25.951,24.997,25.633,1191968,0
2008-12-31,25.372,26.964,25.15,26.732,1732329,0
2009-01-02,26.463,27.09,26.338,26.626,1196785,0
2009-01-05,25.218,25.662,24.706,25.179,2233698,0
2009-01-06,25.652,26.839,25.295,26.347,2065684,0
2009-01-07,26.385,26.463,24.283,24.601,1979059,0
2009-01-08,25.054,25.971,24.388,25.865,2780743,0
2009-01-09,24.958,25.488,24.321,24.494,2217875,0
2009-01-12,24.003,24.118,23.115,23.346,2398038,0
2009-01-13,23.105,24.176,22.971,23.733,1933678,0
2009-01-14,22.912,23.434,21.996,22.333,2067192,0
2009-01-15,22.797,23.617,21.707,23.318,2269787,0
2009-01-16,24.871,25.199,23.964,25.044,2513513,0
2009-01-20,24.678,25.643,23.733,23.935,2843384,0
2009-01-21,24.909,25.295,24.196,25.286,2798917,0
2009-01-22,24.9,25.71,24.63,25.112,1755170,0
2009-01-23,25.325,27.186,24.967,26.424,3146493,0
2009-01-26,28.421,28.479,26.482,26.656,3851210,0
2009-01-27,27.572,27.601,26.424,26.665,3980945,0
2009-01-28,26.54,27.013,25.643,26.848,4167247,0
2009-01-29,26.376,27.727,25.903,27.37,6156701,0
2009-01-30,28.277,28.277,26.424,27.678,4994030,0
2009-02-02,26.482,27.205,25.613,25.99,3680973,0
2009-02-03,26.279,26.646,25.566,25.903,2901509,0
2009-02-04,26.212,26.308,24.794,25.083,3627226,0
2009-02-05,25.006,25.266,24.388,25.044,5358036,0
2009-02-06,25.315,26.801,25.189,26.695,4162121,0
2009-02-09,27.08,28.036,26.82,27.129,4045100,0
2009-02-10,27.186,27.727,26,26.569,4437583,0
2009-02-11,27.466,29.704,27.302,29.549,6168654,0
2009-02-12,28.354,29.347,28.209,29.154,3189575,0
2009-02-13,28.546,29.184,28.171,28.595,1706028,0
2009-02-17,29.347,31.171,29.184,30.013,6814929,0
2009-02-18,30.197,30.524,29.039,30.438,4279143,0
2009-02-19,30.293,30.862,29.502,29.733,3215407,0
2009-02-20,31.103,31.885,30.419,31.624,3812862,0
2009-02-23,31.528,31.942,30.544,30.65,4044335,0
2009-02-24,30.273,30.534,27.592,28.122,4049836,0
2009-02-25,28.363,29.608,27.736,27.804,3564709,0
2009-02-26,28.228,28.827,27.62,28.508,2508300,0
2009-02-27,28.189,29.164,27.708,28.778,4050345,0
2009-03-02,29.029,29.26,27.341,27.533,3493355,0
2009-03-03,28.122,28.46,27.138,28.112,3386601,0
2009-03-04,28.701,28.72,26.897,27.341,2759725,0
2009-03-05,27.042,28.634,27.042,28.402,2481123,0
2009-03-06,28.836,30.631,28.527,29.627,4838470,0
2009-03-09,28.817,29.579,28.605,29.29,2747968,0
2009-03-10,28.942,29.434,28.171,28.913,3604763,0
2009-03-11,30.003,31.064,29.781,30.958,5790712,0
2009-03-12,31.026,33.852,30.872,33.736,5191154,0
2009-03-13,33.399,33.563,32.502,32.656,3932289,0
2009-03-16,32.502,33.312,32.366,32.511,1949798,0
2009-03-17,32.203,33.467,31.353,33.399,4005246,0
2009-03-18,32.82,36.689,31.836,36.457,5628171,0
2009-03-19,35.473,37.615,35.367,37.307,7515721,0
2009-03-20,35.464,36.622,35.213,35.888,4747914,0
2009-03-23,36.197,37.22,35.782,36.206,2905577,0
2009-03-24,34.817,35.917,34.634,35.281,2195328,0
2009-03-25,35.291,37.354,34.847,36.747,3080923,0
2009-03-26,37.297,37.413,36.119,36.747,2192842,0
2009-03-27,36.197,36.245,35.261,35.589,1677839,0
2009-03-30,34.325,35.666,34.123,35.106,2048774,0
2009-03-31,35.878,36.072,34.624,35.464,1896549,0
2009-04-01,36.178,37.017,35.638,36.988,1969128,0
2009-04-02,35.02,35.271,32.898,33.438,4405180,0
2009-04-03,31.247,31.885,29.521,30.273,5325870,0
2009-04-06,29.541,30.119,28.711,29.897,3477579,0
2009-04-07,31.007,31.673,30.447,30.678,2576703,0
2009-04-08,32.26,32.309,30.949,31.257,2228046,0
2009-04-09,31.016,31.469,29.916,30.091,2083778,0
2009-04-13,30.968,32.502,30.64,31.528,2204820,0
2009-04-14,30.958,31.219,30.419,30.438,1839163,0
2009-04-15,29.926,30.485,29.859,30.158,1541764,0
2009-04-16,30.746,30.784,29.492,29.598,2384778,0
2009-04-17,29.791,29.84,28.324,28.662,3353781,0
2009-04-20,29.009,29.84,28.962,29.241,2359842,0
2009-04-21,30.293,30.476,28.778,29.541,2276916,0
2009-04-22,29.541,30.544,29.27,30.081,1735511,0
2009-04-23,29.936,31.103,29.714,30.466,2178392,0
2009-04-24,30.978,32.087,30.746,31.933,2129126,0
2009-04-27,31.595,32.309,31.084,31.518,1366397,0
2009-04-28,31.151,31.769,30.833,31.016,1857905,0
2009-04-29,31.614,32.097,31.267,31.691,1025210,0
2009-04-30,30.447,30.447,29.502,29.714,2279337,0
2009-05-01,30.1,30.428,29.569,29.945,1260577,0
2009-05-04,30.737,31.673,30.476,31.557,1853671,0
2009-05-05,32.058,32.116,31.074,31.363,1345097,0
2009-05-06,32.792,35.165,32.733,35.136,3330930,0
2009-05-07,35.531,35.531,33.255,34.364,3024200,0
2009-05-08,34.673,35.02,33.862,34.981,1811563,0
2009-05-11,34.567,35.251,34.103,34.924,1880539,0
2009-05-12,35.609,36.4,35.291,36.264,2378990,0
2009-05-13,35.984,37.509,35.406,35.628,2770846,0
2009-05-14,35.291,35.58,33.958,35.3,1702688,0
2009-05-15,35.868,37.238,34.779,35.309,1953399,0
2009-05-18,34.788,34.885,32.801,33.332,4361116,0
2009-05-19,33.699,35.069,33.486,34.345,2982532,0
2009-05-20,35.328,36.37,34.894,35.801,3393384,0
2009-05-21,35.744,37.413,34.963,37.036,4061634,0
2009-05-22,37.056,37.085,36.188,36.294,2350471,0
2009-05-26,35.878,37.499,35.599,36.92,2935255,0
2009-05-27,37.201,37.229,36.294,36.467,3073306,0
2009-05-28,37.692,39.535,37.692,39.409,5666608,0
2009-05-29,40.345,41.638,39.998,40.837,5002760,0
2009-06-01,40.306,41.378,39.39,40.027,3569122,0
2009-06-02,40.124,41.078,39.902,40.393,2640254,0
2009-06-03,39.737,39.766,37.914,38.734,2886549,0
2009-06-04,39.188,40.789,38.677,40.181,2377477,0
2009-06-05,39.062,39.062,37.104,37.576,2894539,0
2009-06-08,37.162,38.522,36.264,38.396,2518768,0
2009-06-09,38.465,38.83,37.413,37.876,1547426,0
2009-06-10,38.126,38.367,37.123,37.808,2047400,0
2009-06-11,37.085,37.664,36.341,36.775,2621066,0
2009-06-12,36.139,36.139,35.251,35.406,2879354,0
2009-06-15,35.193,35.55,34.152,34.528,2301857,0
2009-06-16,35.126,36.409,34.769,35.3,2067699,0
2009-06-17,35.175,35.84,34.239,35.541,2051068,0
2009-06-18,35.087,35.868,34.855,34.971,2191589,0
2009-06-19,35.56,37.065,35.541,37.036,3235505,0
2009-06-22,35.059,35.493,33.273,33.418,2868379,0
2009-06-23,33.293,34.605,33.11,34.402,2584045,0
2009-06-24,35.097,35.937,34.885,35.618,2538923,0
2009-06-25,35.522,37.335,35.522,37.065,2177795,0
2009-06-26,37.47,37.49,36.1,36.274,1314220,0
2009-06-29,36.853,37.065,36.168,36.641,1065549,0
2009-06-30,36.814,37.056,35.165,35.338,1704612,0
2009-07-01,36.553,36.844,36.168,36.226,1549236,0
2009-07-02,34.827,34.971,34.18,34.808,1582221,0
2009-07-06,33.196,33.843,32.676,33.621,2067240,0
2009-07-07,33.775,34.46,33.312,33.593,2439581,0
2009-07-08,33.524,33.795,31.895,32.898,3270253,0
2009-07-09,33.283,34.171,32.994,33.09,2550556,0
2009-07-10,32.627,33.273,32.358,32.859,1866947,0
2009-07-13,32.444,32.859,31.614,32.83,2379480,0
2009-07-14,33.265,34.103,33.11,33.862,2348308,0
2009-07-15,35.261,35.994,34.759,35.801,2273621,0
2009-07-16,35.291,35.878,34.74,35.628,1589836,0
2009-07-17,35.425,36.486,35.348,36.168,1581474,0
2009-07-20,37.307,38.145,37.287,38.068,2258256,0
2009-07-21,38.281,38.541,36.988,37.596,2243925,0
2009-07-22,37.133,38.744,36.669,37.876,1779885,0
2009-07-23,37.596,38.975,37.596,38.194,1421187,0
2009-07-24,37.982,38.29,37.576,37.856,1321043,0
2009-07-27,37.538,37.664,36.949,37.133,1411403,0
2009-07-28,35.754,36.216,34.749,35.984,2020913,0
2009-07-29,35.522,35.57,34.837,35.02,1486464,0
2009-07-30,36.119,36.757,35.734,35.917,1393372,0
2009-07-31,36.168,38.281,36.052,37.818,2704502,0
2009-08-03,38.117,38.84,37.914,38.358,2659906,0
2009-08-04,38.136,39.313,37.403,37.953,2199254,0
2009-08-05,37.818,37.847,36.583,37.162,2277629,0
2009-08-06,37.268,37.615,36.573,37.238,1893024,0
2009-08-07,37.056,37.191,35.868,35.898,1547987,0
2009-08-10,35.609,35.686,34.325,35.039,1410546,0
2009-08-11,35.473,35.483,34.219,34.286,1668736,0
2009-08-12,34.624,35.309,34.335,34.605,1215618,0
2009-08-13,36.119,36.901,35.898,36.679,2094894,0
2009-08-14,37.171,37.413,36.043,36.429,1610022,0
2009-08-17,34.788,35.155,34.248,34.586,2099154,0
2009-08-18,35.3,35.646,34.634,34.914,2071887,0
2009-08-19,34.384,35.097,34.2,34.769,2071686,0
2009-08-20,34.615,35.599,34.615,35.069,1463551,0
2009-08-21,36.216,36.901,35.917,36.206,1857051,0
2009-08-24,35.618,36.545,35.483,35.609,1837065,0
2009-08-25,37.133,37.335,36.447,36.747,1824708,0
2009-08-26,36.506,36.698,35.984,36.631,1099787,0
2009-08-27,36.689,37.702,35.84,37.432,1602145,0
2009-08-28,37.76,38.271,37.268,37.886,1587630,0
2009-08-31,36.573,37.238,36.429,37.065,1709703,0
2009-09-01,35.878,36.235,34.277,35.03,6339818,0
2009-09-02,35.377,38.502,35.136,38.367,6487161,0
2009-09-03,39.042,40.722,38.793,40.412,5651395,0
2009-09-04,40.027,41.3,39.651,40.992,3163904,0
2009-09-08,41.908,42.381,40.673,40.944,6720664,0
2009-09-09,41.435,41.445,39.506,39.872,4680934,0
2009-09-10,39.979,41.647,39.747,41.319,3432496,0
2009-09-11,41.879,42.613,41.031,41.657,4632214,0
2009-09-14,40.779,41.715,40.77,41.329,2557467,0
2009-09-15,41.29,42.738,41.213,42.689,4048167,0
2009-09-16,43.702,43.915,42.979,43.23,4006421,0
2009-09-17,43.683,44.03,41.667,42.458,4163405,0
2009-09-18,42.642,42.892,41.282,42.11,2945263,0
2009-09-21,40.384,40.779,39.217,40.519,4914771,0
2009-09-22,41.252,41.445,40.422,40.731,3100808,0
2009-09-23,39.94,40.269,38.734,38.802,3893465,0
2009-09-24,39.641,39.641,37.77,38.271,3093236,0
2009-09-25,38.349,38.657,37.76,37.886,3083673,0
2009-09-28,37.673,38.85,37.586,37.635,1969046,0
2009-09-29,37.528,38.899,37.48,38.667,2321264,0
2009-09-30,38.908,39.535,37.711,39.323,3269210,0
2009-10-01,38.966,39.005,37.248,37.364,4342147,0
2009-10-02,36.863,38.579,36.708,37.432,3778683,0
2009-10-05,37.895,40.017,37.625,39.757,3393672,0
2009-10-06,40.972,43.404,40.886,43.21,7069952,0
2009-10-07,43.22,43.471,42.236,43.384,3172213,0
2009-10-08,43.625,44.069,42.892,43.423,3291441,0
2009-10-09,42.458,43.413,42.448,43.23,1849653,0
2009-10-12,43.5,43.924,42.419,43.066,1491078,0
2009-10-13,43.693,44.918,43.027,44.33,3959172,0
2009-10-14,44.552,44.629,43.993,44.204,1901205,0
2009-10-15,42.689,43.625,42.544,43.192,2093061,0
2009-10-16,43.268,43.954,43.017,43.394,2285418,0
2009-10-19,43.345,43.983,42.642,43.847,2054514,0
2009-10-20,43.625,43.645,42.034,42.748,2576834,0
2009-10-21,41.869,43.51,41.715,42.226,3003869,0
2009-10-22,42.294,42.313,41.107,41.898,1994442,0
2009-10-23,42.091,42.632,41.349,41.647,1997234,0
2009-10-26,41.455,42.159,39.313,39.728,2712872,0
2009-10-27,39.37,39.911,38.667,39.264,2268625,0
2009-10-28,38.455,39.38,36.698,36.814,4099134,0
2009-10-29,36.94,38.098,36.457,37.75,4529195,0
2009-10-30,36.409,36.757,34.779,36.216,4369283,0
2009-11-02,36.651,37.635,35.628,36.429,3785204,0
2009-11-03,35.638,40.094,35.444,40.085,6683695,0
2009-11-04,40.143,40.49,38.107,38.811,4853867,0
2009-11-05,38.455,38.763,37.818,38.589,3157339,0
2009-11-06,39.37,40.461,39.13,40.017,3051328,0
2009-11-09,41.243,41.898,40.528,40.905,3570593,0
2009-11-10,40.625,41.918,40.519,41.667,3175523,0
2009-11-11,42.275,42.583,41.435,41.851,3999315,0
2009-11-12,41.773,42.738,41.426,41.908,5018645,0
2009-11-13,41.957,43.606,41.657,43.124,2988375,0
2009-11-16,43.606,45.275,43.481,44.397,4286319,0
2009-11-17,42.834,44.001,42.758,43.905,2716731,0
2009-11-18,43.934,44.127,42.979,43.461,3341539,0
2009-11-19,42.053,43.124,41.445,42.931,3501583,0
2009-11-20,41.812,42.67,41.676,42.41,2483098,0
2009-11-23,43.779,44.204,42.719,43.278,3150548,0
2009-11-24,43.288,43.288,41.851,42.892,2576054,0
2009-11-25,43.577,44.966,43.413,44.831,3559794,0
2009-11-27,42.265,44.001,42.159,42.95,1973341,0
2009-11-30,42.613,43.335,42.11,42.487,2945366,0
2009-12-01,44.291,45.439,44.04,44.678,3440592,0
2009-12-02,45.304,45.844,44.629,45.275,2874475,0
2009-12-03,44.86,45.139,43.51,43.905,2577587,0
2009-12-04,43.076,43.317,41.184,42.11,4988673,0
2009-12-07,40.731,42.332,40.615,41.282,3836848,0
2009-12-08,40.124,40.779,39.468,39.815,3530801,0
2009-12-09,39.68,41.513,39.651,41.349,3909813,0
2009-12-10,41.184,41.484,40.481,40.856,2037197,0
2009-12-11,40.982,41.107,39.998,40.557,2892868,0
2009-12-14,40.76,41.156,40.287,41.04,2231894,0
2009-12-15,40.606,41.107,39.766,39.921,2272753,0
2009-12-16,40.606,41.561,40.297,40.799,2102130,0
2009-12-17,39.515,40.037,38.985,39.042,3276310,0
2009-12-18,38.793,39.612,38.502,39.486,3796881,0
2009-12-21,39.342,39.439,38.763,39.024,2110374,0
2009-12-22,38.32,39.525,38.107,38.879,2439515,0
2009-12-23,38.985,40.21,38.793,39.805,2068926,0
2009-12-24,40.297,40.297,39.69,39.69,598798,0
2009-12-28,39.931,40.23,39.38,39.67,1259443,0
2009-12-29,40.047,40.094,39.101,39.246,1103710,0
2009-12-30,39.178,39.362,38.705,38.956,1223527,0
2009-12-31,39.323,39.602,38.686,38.763,1047221,0
2010-01-04,40.615,40.847,40.162,40.673,1997772,0
2010-01-05,40.837,41.753,40.577,41.31,2273292,0
2010-01-06,42.063,43.239,41.889,42.622,2821329,0
2010-01-07,42.024,42.67,41.822,42.14,2064279,0
2010-01-08,42.516,42.67,41.706,42.622,1492242,0
2010-01-11,42.844,43.104,42.401,42.603,1559998,0
2010-01-12,40.962,41.474,40.047,40.277,2638395,0
2010-01-13,40.799,41.194,39.882,41.031,1292501,0
2010-01-14,40.355,40.789,40.075,40.519,1473724,0
2010-01-15,39.622,40.008,39.14,39.37,1572913,0
2010-01-19,38.956,39.39,38.802,39.332,1495813,0
2010-01-20,38.107,38.251,36.767,37.914,3810923,0
2010-01-21,37.635,38.011,37.142,37.432,7373575,0
2010-01-22,36.631,37.904,36.477,37.403,3488301,0
2010-01-25,37.586,37.654,36.631,36.853,1436456,0
2010-01-26,36.284,37.287,35.725,36.689,1953494,0
2010-01-27,36.38,36.641,35.406,36.206,2064048,0
2010-01-28,36.447,36.708,35.039,36.052,3137751,0
2010-01-29,35.782,35.956,34.2,34.431,3312097,0
2010-02-01,34.731,35.772,34.673,35.734,2474695,0
2010-02-02,36.496,36.708,35.86,36.129,2169091,0
2010-02-03,35.966,36.535,35.415,35.56,1364682,0
2010-02-04,34.953,35.087,33.843,34.335,4977583,0
2010-02-05,34.48,35.956,33.805,35.946,3164839,0
2010-02-08,35.203,35.656,34.49,34.537,2415855,0
2010-02-09,35.434,36.477,35.136,36.11,2806034,0
2010-02-10,36.11,36.11,34.904,35.666,1508032,0
2010-02-11,36.004,37.383,35.541,37.297,2090722,0
2010-02-12,35.927,36.901,35.725,36.737,1613250,0
2010-02-16,37.316,37.943,37.133,37.837,2260292,0
2010-02-17,37.721,37.962,36.467,37.007,2008652,0
2010-02-18,36.612,36.737,35.734,35.984,5031750,0
2010-02-19,35.309,35.811,35.116,35.377,2043192,0
2010-02-22,35.57,35.686,34.547,34.615,2601755,0
2010-02-23,34.393,34.692,33.389,33.621,3308108,0
2010-02-24,33.602,34.239,33.332,33.495,2452186,0
2010-02-25,33.033,34.74,32.907,34.731,3493903,0
2010-02-26,34.788,35.136,34.239,35.097,2079093,0
2010-03-01,34.991,35.222,34.499,34.847,2498704,0
2010-03-02,35.358,36.255,35.059,35.676,2939787,0
2010-03-03,36.226,36.804,35.744,36.351,2026450,0
2010-03-04,36.37,36.419,35.715,36.149,1612977,0
2010-03-05,36.226,37.026,36.149,36.949,1318667,0
2010-03-08,36.834,37.142,36.419,36.525,1544313,0
2010-03-09,36.139,36.467,35.868,36.1,1986693,0
2010-03-10,36.235,36.747,35.483,35.917,1843128,0
2010-03-11,35.599,36.274,35.271,36.255,970744,0
2010-03-12,36.419,36.698,35.772,36.062,1073697,0
2010-03-15,36.313,36.39,35.811,36.284,1236632,0
2010-03-16,36.785,37.065,36.592,37.056,1531846,0
2010-03-17,37.519,37.808,37.258,37.335,1330910,0
2010-03-18,37.46,37.876,37.21,37.558,1989456,0
2010-03-19,37.528,37.558,36.814,37.133,2407509,0
2010-03-22,36.747,37.142,36.447,37.095,1102512,0
2010-03-23,36.901,37.442,36.525,37.248,1054361,0
2010-03-24,36.573,36.651,35.473,35.503,2348398,0
2010-03-25,35.86,36.023,34.769,34.847,2542146,0
2010-03-26,35.493,36.188,35.213,35.984,1807812,0
2010-03-29,36.149,36.708,36.1,36.573,1461233,0
2010-03-30,36.602,36.728,35.966,36.091,1113107,0
2010-03-31,36.38,36.757,36.226,36.612,1171711,0
2010-04-01,37.238,38.32,37.065,38.251,2073273,0
2010-04-05,38.638,39.052,38.117,38.899,1235802,0
2010-04-06,38.705,39.352,38.589,38.936,1099453,0
2010-04-07,39.274,39.921,39.101,39.66,1854911,0
2010-04-08,39.12,39.439,38.908,39.264,1467787,0
2010-04-09,39.631,40.085,39.323,39.747,1313345,0
2010-04-12,39.4,39.843,39.091,39.217,1111335,0
2010-04-13,39.005,39.071,37.876,38.551,1661548,0
2010-04-14,38.966,38.985,38.387,38.793,1094968,0
2010-04-15,38.493,38.821,38.281,38.281,1202025,0
2010-04-16,38.02,38.204,36.197,37.22,3298481,0
2010-04-19,37.277,37.702,37.036,37.46,2102951,0
2010-04-20,37.933,38.059,37.238,37.326,1379503,0
2010-04-21,37.605,37.856,37.085,37.413,2347823,0
2010-04-22,37.017,37.654,36.679,37.625,1811253,0
2010-04-23,37.538,38.621,37.131,38.534,1787793,0
2010-04-26,38.85,39.071,38.647,38.84,1351637,0
2010-04-27,38.068,39.313,38.02,39.014,2341501,0
2010-04-28,38.956,40.037,38.705,39.593,2543222,0
2010-04-29,39.631,40.731,39.584,40.162,2528562,0
2010-04-30,40.809,40.944,40.22,40.384,2430540,0
2010-05-03,40.365,40.683,39.766,40.509,1347920,0
2010-05-04,40.76,40.847,39.246,40.171,2608326,0
2010-05-05,39.226,40.577,39.042,39.486,3648312,0
2010-05-06,38.946,39.805,37.625,39.496,4296181,0
2010-05-07,39.931,40.49,39.168,39.564,3752669,0
2010-05-10,39.824,40.336,39.448,40.336,2543182,0
2010-05-11,40.779,42.217,40.673,41.725,4111707,0
2010-05-12,42.419,42.526,41.57,41.706,2914413,0
2010-05-13,41.763,42.275,41.156,41.262,1701332,0
2010-05-14,41.898,41.918,40.336,41.445,1922960,0
2010-05-17,41.388,41.484,40.384,40.982,1976481,0
2010-05-18,40.587,41.223,40.249,40.509,2664845,0
2010-05-19,39.496,40.075,38.396,39.4,2757832,0
2010-05-20,38.647,39.024,37.538,37.933,3281853,0
2010-05-21,36.804,37.972,36.698,37.548,2792348,0
2010-05-24,37.992,38.261,37.548,37.586,1755521,0
2010-05-25,38.078,39.274,37.519,39.188,2913164,0
2010-05-26,40.856,41.928,40.499,40.789,4469337,0
2010-05-27,40.673,41.29,40.509,40.953,2097335,0
2010-05-28,40.673,40.837,40.162,40.442,2185521,0
2010-06-01,40.538,41.252,40.085,40.085,2408245,0
2010-06-02,40.538,41.319,40.143,41.319,1519302,0
2010-06-03,41.282,41.435,40.442,41.068,1993499,0
2010-06-04,39.959,41.031,39.67,40.2,2293467,0
2010-06-07,40.027,42.014,39.921,41.522,2902263,0
2010-06-08,41.098,41.6,40.442,40.895,3015103,0
2010-06-09,40.702,41.05,40.24,40.625,2163628,0
2010-06-10,40.548,41.098,40.422,40.953,1569769,0
2010-06-11,40.548,40.905,40.422,40.789,976314,0
2010-06-14,41.262,41.541,40.77,40.77,1504976,0
2010-06-15,41.435,42.101,41.272,42.043,1761429,0
2010-06-16,41.541,42.401,41.329,42.12,1075712,0
2010-06-17,42.748,43.365,42.622,43.22,2003410,0
2010-06-18,43.471,43.683,43.133,43.21,2151976,0
2010-06-21,43.288,43.404,41.889,42.217,1867485,0
2010-06-22,42.603,42.864,42.063,42.14,1244073,0
2010-06-23,42.497,42.583,41.619,42.391,1727461,0
2010-06-24,41.715,42.805,41.696,42.323,1663824,0
2010-06-25,42.603,43.22,42.438,42.786,1267597,0
2010-06-28,42.786,43.317,41.937,42.149,1659897,0
2010-06-29,41.792,42.149,41.426,41.686,1423305,0
2010-06-30,41.377,42.111,41.289,41.657,1007889,0
2010-07-01,40.972,41.078,38.705,39.091,3798966,0
2010-07-02,39.757,40.133,39.081,39.313,2077054,0
2010-07-06,39.805,39.805,38.821,39.024,1425804,0
2010-07-07,39.718,39.728,38.84,39.506,3319133,0
2010-07-08,39.911,39.911,38.811,39.236,1453472,0
2010-07-09,39.39,39.796,39.303,39.515,1174246,0
2010-07-12,39.622,39.979,39.264,39.602,998706,0
2010-07-13,40.644,40.644,39.863,39.911,1442163,0
2010-07-14,40.008,40.393,39.69,39.959,902024,0
2010-07-15,40.259,40.259,39.38,39.882,901454,0
2010-07-16,39.362,39.362,38.783,38.985,1529553,0
2010-07-19,38.465,38.522,37.316,37.721,2925871,0
2010-07-20,37.191,38.145,37.191,38.136,1344749,0
2010-07-21,38.493,38.638,37.692,37.904,1641155,0
2010-07-22,38.599,39.207,38.31,38.609,1918669,0
2010-07-23,38.677,38.899,38.204,38.541,1318787,0
2010-07-26,39.071,39.071,38.473,38.667,1363613,0
2010-07-27,38.695,38.773,37.76,38.059,2122869,0
2010-07-28,37.924,38.396,37.711,38.31,1173012,0
2010-07-29,37.992,38.551,37.943,38.184,1451630,0
2010-07-30,38.677,39.101,38.493,39.091,2349972,0
2010-08-02,39.699,39.757,38.435,38.705,1273648,0
2010-08-03,39.37,39.969,39.274,39.66,2241733,0
2010-08-04,40.393,40.634,40.171,40.597,2259394,0
2010-08-05,40.789,41.001,40.461,40.924,1335943,0
2010-08-06,41.068,41.57,41.068,41.57,1406903,0
2010-08-09,41.282,41.628,41.088,41.628,830357,0
2010-08-10,40.953,41.908,40.789,41.619,1585828,0
2010-08-11,41.551,41.6,40.972,41.233,1638111,0
2010-08-12,41.59,41.937,41.398,41.879,1616371,0
2010-08-13,41.435,41.763,41.001,41.398,1106414,0
2010-08-16,41.484,42.526,41.484,42.419,1543862,0
2010-08-17,42.189,42.574,42.004,42.429,1398762,0
2010-08-18,41.783,42.988,41.619,42.642,1919740,0
2010-08-19,42.419,42.642,42.053,42.516,1421976,0
2010-08-20,41.686,42.362,41.647,42.304,1676386,0
2010-08-23,41.841,42.063,41.667,41.715,888140,0
2010-08-24,40.693,41.29,40.393,40.809,1955660,0
2010-08-25,40.567,41.388,40.412,41.31,2692788,0
2010-08-26,41.31,41.822,41.117,41.329,1455320,0
2010-08-27,40.944,41.262,40.336,41.175,3092322,0
2010-08-30,41.011,41.388,40.924,40.962,1451040,0
2010-08-31,41.067,41.513,40.594,40.797,2408190,0
2010-09-01,41.368,41.368,40.461,40.528,2289516,0
2010-09-02,41.474,42.304,41.107,42.304,2024163,0
2010-09-03,41.841,42.448,41.494,42.401,1387574,0
2010-09-07,42.593,42.979,42.256,42.825,1611568,0
2010-09-08,42.998,43.172,42.419,42.419,1146040,0
2010-09-09,42.96,43.046,41.947,42.304,1231740,0
2010-09-10,42.217,43.163,42.063,42.728,905567,0
2010-09-13,43.249,43.384,42.911,43.017,1383616,0
2010-09-14,43.635,46.066,43.557,45.072,4958478,0
2010-09-15,42.786,43.335,42.256,42.931,14635360,0
2010-09-16,43.461,43.51,43.076,43.249,5884089,0
2010-09-17,43.095,43.268,41.628,42.073,5845796,0
2010-09-20,42.544,42.911,42.313,42.516,3341538,0
2010-09-21,42.699,43.21,42.053,43.095,3240532,0
2010-09-22,43.741,44.281,43.404,44.242,3664143,0
2010-09-23,44.089,44.725,43.635,44.233,3021505,0
2010-09-24,44.552,44.619,43.413,43.645,2573142,0
2010-09-27,43.915,43.915,43.529,43.529,1322137,0
2010-09-28,43.905,45.188,43.51,45.149,3671656,0
2010-09-29,44.774,44.966,44.311,44.86,1937254,0
2010-09-30,44.655,44.732,43.804,44.606,1997264,0
2010-10-01,44.87,45.651,44.812,45.4,2047335,0
2010-10-04,44.725,45.015,44.136,44.513,1560441,0
2010-10-05,45.179,45.787,45.179,45.343,3315389,0
2010-10-06,45.139,45.96,44.976,45.844,2727655,0
2010-10-07,45.671,45.767,44.233,44.86,2764528,0
2010-10-08,44.841,45.43,44.774,45.333,1663546,0
2010-10-11,45.149,45.353,44.609,45.149,1122253,0
2010-10-12,44.774,45.255,44.224,45.149,1849866,0
2010-10-13,45.034,46.462,45.024,46.423,4704768,0
2010-10-14,45.854,46.26,45.565,45.777,2091431,0
2010-10-15,45.487,45.854,45.005,45.622,1804086,0
2010-10-18,45.169,45.681,45.053,45.362,1214623,0
2010-10-19,43.915,44.455,43.413,43.655,2846253,0
2010-10-20,44.224,45.015,44.127,44.494,1437851,0
2010-10-21,44.678,44.908,43.433,43.905,1463345,0
2010-10-22,43.751,44.301,43.539,44.272,1233399,0
2010-10-25,44.774,45.275,44.745,44.86,1515659,0
2010-10-26,44.455,44.86,44.06,44.484,1770062,0
2010-10-27,43.983,44.06,42.66,43.539,1653411,0
2010-10-28,44.127,44.918,43.877,44.802,1599911,0
2010-10-29,45.076,45.512,44.833,45.444,1006348,0
2010-11-01,44.851,45.381,44.706,45.111,811299,0
2010-11-02,45.343,45.497,44.918,45.314,1194379,0
2010-11-03,45.477,45.575,44.368,44.947,1882844,0
2010-11-04,46.568,47.485,46.356,47.436,1808128,0
2010-11-05,47.494,48.072,46.915,47.571,1593671,0
2010-11-08,47.388,48.179,47.243,48.17,1861702,0
2010-11-09,49.173,50.388,46.77,47.089,3479310,0
2010-11-10,49.038,49.742,48.333,49.404,3978038,0
2010-11-11,50.842,50.996,48.15,49.047,4855780,0
2010-11-12,48.68,48.757,47.281,47.369,3064930,0
2010-11-15,47.793,48.064,46.963,46.973,1620123,0
2010-11-16,46.529,46.635,45.034,45.362,2499148,0
2010-11-17,45.777,46.365,45.391,45.642,1280523,0
2010-11-18,46.24,46.626,45.931,46.056,1493327,0
2010-11-19,45.883,46.433,45.622,45.902,1271091,0
2010-11-22,45.979,46.452,45.169,46.307,1263206,0
2010-11-23,46.037,46.346,45.179,45.304,1337427,0
2010-11-24,45.767,45.864,45.024,45.314,836713,0
2010-11-26,44.552,45.043,44.484,44.918,977108,0
2010-11-29,44.86,45.294,44.262,45.217,1008608,0
2010-11-30,44.616,45.38,44.433,45.177,1638696,0
2010-12-01,45.41,45.651,44.927,45.651,1260685,0
2010-12-02,46.153,47.089,46.095,46.731,1265705,0
2010-12-03,47.108,48.179,46.915,48.111,2192904,0
2010-12-06,47.774,48.14,47.32,47.85,2087081,0
2010-12-07,48.294,48.382,47.059,47.059,1498658,0
2010-12-08,46.973,47.31,46.085,46.365,1376548,0
2010-12-09,46.799,46.877,46.095,46.664,921272,0
2010-12-10,46.79,47.34,46.268,47.069,1331900,0
2010-12-13,47.803,48.227,47.591,47.783,946688,0
2010-12-14,48.439,48.97,48.237,48.757,1352943,0
2010-12-15,48.294,48.961,47.281,47.494,2108400,0
2010-12-16,47.323,47.333,45.592,46.231,3005840,0
2010-12-17,46.761,46.761,46.085,46.529,1978205,0
2010-12-20,47.32,47.359,46.278,46.549,1752895,0
2010-12-21,46.626,46.857,45.999,46.191,1236659,0
2010-12-22,45.97,46.423,45.797,45.893,1045590,0
2010-12-23,45.921,46.558,45.873,46.317,955481,0
2010-12-27,46.558,46.664,45.622,46.336,566240,0
2010-12-28,47.012,47.919,46.77,47.793,1141906,0
2010-12-29,47.933,47.953,47.266,47.623,860759,0
2010-12-30,47.817,47.894,46.483,47.052,1000720,0
2010-12-31,47.285,47.723,47.256,47.49,572058,0
2011-01-03,47.813,47.841,46.49,46.838,1667663,0
2011-01-04,45.94,46.046,44.754,45.227,2260649,0
2011-01-05,44.792,45.371,44.532,45.227,1509844,0
2011-01-06,44.774,44.986,42.96,43.22,6187326,0
2011-01-07,43.085,43.915,42.613,43.239,3231787,0
2011-01-10,43.239,43.288,42.429,43.239,2818301,0
2011-01-11,43.712,43.963,43.317,43.587,3200285,0
2011-01-12,43.587,44.108,43.355,43.954,1724147,0
2011-01-13,44.185,44.204,42.699,42.805,3952404,0
2011-01-14,42.401,43.104,42.285,43.095,3535195,0
2011-01-18,43.011,43.62,42.953,43.514,3210359,0
2011-01-19,43.61,43.697,42.788,43.127,1723318,0
2011-01-20,42.189,43.345,42.12,43.037,3351952,0
2011-01-21,42.825,43.375,42.419,42.872,3572852,0
2011-01-24,42.892,43.278,42.554,42.796,3669802,0
2011-01-25,41.889,42.429,41.426,41.831,3445451,0
2011-01-26,41.802,43.124,41.696,43.095,2994506,0
2011-01-27,42.642,42.796,41.628,42.179,2346967,0
2011-01-28,41.57,42.68,41.474,41.609,3032315,0
2011-01-31,41.238,41.666,40.976,41.52,2342636,0
2011-02-01,41.928,43.076,41.686,43.008,3403603,0
2011-02-02,42.97,43.172,42.362,42.67,1687781,0
2011-02-03,42.644,43.92,42.344,43.813,1980716,0
2011-02-04,43.77,43.944,42.97,43.153,1350487,0
2011-02-07,43.557,43.895,43.114,43.394,1314019,0
2011-02-08,43.838,44.937,43.539,44.735,3199918,0
2011-02-09,44.349,44.552,43.577,43.867,1505515,0
2011-02-10,43.311,43.485,42.798,43.156,2236628,0
2011-02-11,43.268,43.693,42.921,43.201,1547555,0
2011-02-14,43.384,43.895,43.326,43.481,1082766,0
2011-02-15,43.895,44.523,43.867,44.291,1462821,0
2011-02-16,44.464,44.821,44.089,44.629,1415102,0
2011-02-17,45.063,45.854,44.619,45.632,1658424,0
2011-02-18,45.631,46.434,45.505,45.873,1665519,0
2011-02-22,46.915,47.243,46.153,46.191,2510326,0
2011-02-23,46.906,47.571,46.5,46.867,1786441,0
2011-02-24,47.465,47.465,46.462,46.539,1817609,0
2011-02-25,46.714,46.985,46.405,46.792,1197581,0
2011-02-28,46.928,47.439,46.839,47.121,1714851,0
2011-03-01,47.362,47.556,47.14,47.323,1833456,0
2011-03-02,47.652,48.087,47.101,48.049,1491798,0
2011-03-03,47.711,48.223,47.14,47.565,1530013,0
2011-03-04,46.772,47.052,45.777,46.163,3165867,0
2011-03-07,46.811,46.811,45.777,45.94,2701758,0
2011-03-08,45.641,46.192,45.467,45.94,1137527,0
2011-03-09,46.241,46.289,45.448,45.931,1247677,0
2011-03-10,44.277,44.761,43.668,43.978,1791909,0
2011-03-11,44.587,45.806,44.384,45.486,1159457,0
2011-03-14,45.196,45.515,44.877,45.486,823790,0
2011-03-15,42.982,44.781,42.798,44.539,1777207,0
2011-03-16,44.036,44.326,42.082,42.334,2590834,0
2011-03-17,42.788,42.847,41.967,42.585,1704812,0
2011-03-18,43.233,43.552,42.662,42.778,2008809,0
2011-03-21,43.455,43.988,43.223,43.562,419314,0
2011-03-22,43.455,43.988,43.136,43.736,977556,0
2011-03-23,43.89,45.119,43.794,44.915,1163564,0
2011-03-24,45.467,45.863,44.713,44.974,1575391,0
2011-03-25,44.906,45.535,44.51,45.11,1074876,0
2011-03-28,44.799,45.07,44.471,44.539,1211469,0
2011-03-29,44.848,45.206,44.423,44.5,1408952,0
2011-03-30,45.293,46.056,45.226,45.767,1607685,0
2011-03-31,46.032,46.604,45.846,46.362,1722676,0
2011-04-01,47.13,47.642,46.676,47.237,2069440,0
2011-04-04,47.488,47.652,46.811,47.052,788219,0
2011-04-05,47.121,48.9,46.975,48.658,3561293,0
2011-04-06,48.89,49.093,48.348,48.87,2667423,0
2011-04-07,48.319,48.726,47.372,47.845,1740592,0
2011-04-08,48.986,49.46,48.571,49.403,1721576,0
2011-04-11,48.522,48.929,47.198,47.623,1890632,0
2011-04-12,47.546,47.836,46.928,47.314,1764801,0
2011-04-13,47.749,47.836,46.802,47.294,1075366,0
2011-04-14,47.014,48.029,46.937,47.633,1251320,0
2011-04-15,47.276,47.701,46.83,47.672,1096607,0
2011-04-18,47.41,47.585,46.096,46.898,1766906,0
2011-04-19,46.849,47.4,46.501,47.4,1037169,0
2011-04-20,47.991,48.648,47.894,48.097,1014682,0
2011-04-21,48.281,48.677,48.077,48.329,1050526,0
2011-04-25,48.745,48.754,47.672,47.991,958597,0
2011-04-26,48.319,48.329,47.546,47.749,1045735,0
2011-04-27,48.194,48.242,47.237,48.223,2296579,0
2011-04-28,47.711,48.542,47.556,47.739,1436230,0
2011-04-29,48.325,49.579,48.092,49.298,1256220,0
2011-05-02,48.986,49.983,48.281,48.726,1461734,0
2011-05-03,48.242,48.658,45.94,46.589,2279645,0
2011-05-04,46.463,46.676,45.138,46.405,2812541,0
2011-05-05,45.177,45.535,43.562,44.258,3232897,0
2011-05-06,44.703,45.342,44.006,44.142,1668033,0
2011-05-09,44.326,44.925,43.872,44.877,1732204,0
2011-05-10,44.171,44.587,43.968,43.978,1902068,0
2011-05-11,44.887,44.897,43.079,43.359,4018394,0
2011-05-12,42.711,43.436,42.324,42.991,3696008,0
2011-05-13,42.74,43.349,41.86,42.17,2895632,0
2011-05-16,42.566,43.185,42.296,42.875,4035356,0
2011-05-17,42.74,43.823,42.556,43.64,3246932,0
2011-05-18,43.726,44.238,43.591,43.717,1225587,0
2011-05-19,43.726,44.336,43.562,44.104,1832078,0
2011-05-20,44.075,44.877,43.485,44.287,1741945,0
2011-05-23,43.088,43.552,42.769,43.03,2180869,0
2011-05-24,43.33,43.929,43.205,43.726,1401587,0
2011-05-25,43.321,43.794,43.05,43.524,2772061,0
2011-05-26,43.445,43.514,42.731,43.079,1984536,0
2011-05-27,43.765,44.065,43.494,43.998,1328618,0
2011-05-31,44.746,44.775,43.883,44.445,1403930,0
2011-06-01,44.51,44.529,43.64,43.717,2205478,0
2011-06-02,44.132,44.21,42.866,43.514,1363549,0
2011-06-03,43.668,44.191,43.301,43.939,2360584,0
2011-06-06,43.813,43.862,42.005,42.286,2186679,0
2011-06-07,43.097,43.185,42.373,42.42,2696896,0
2011-06-08,41.832,42.18,41.155,41.657,2202672,0
2011-06-09,42.005,42.856,41.832,42.392,1323506,0
2011-06-10,41.869,42.015,41.155,41.513,1291697,0
2011-06-13,41.434,41.715,40.836,41.106,1063065,0
2011-06-14,41.241,42.044,41.115,41.773,885016,0
2011-06-15,41.338,42.082,40.864,41.377,1333163,0
2011-06-16,41.545,41.652,40.13,40.586,1643759,0
2011-06-17,40.603,41.183,40.246,40.71,2878081,0
2011-06-20,41.076,41.599,40.661,40.728,1256477,0
2011-06-21,40.893,41.676,40.893,41.434,1014470,0
2011-06-22,40.923,42.17,40.864,41.261,2115981,0
2011-06-23,40.342,40.439,38.949,40.091,2515173,0
2011-06-24,39.685,39.791,38.717,38.795,2003897,0
2011-06-27,38.65,39.134,38.389,38.591,1879822,0
2011-06-28,39.258,40.023,38.969,39.897,1411049,0
2011-06-29,40.033,41.135,39.811,40.506,1552505,0
2011-06-30,40.811,41.015,40.354,40.704,950646,0
2011-07-01,40.265,40.293,39.433,39.82,1324407,0
2011-07-05,40.197,40.622,40.013,40.439,1665599,0
2011-07-06,40.935,41.507,40.586,41.08,1403248,0
2011-07-07,41.493,41.686,41.299,41.377,2195293,0
2011-07-08,41.397,41.58,40.728,40.96,934571,0
2011-07-11,40.893,41.135,40.071,40.149,1325361,0
2011-07-12,40.159,41.59,40.071,41.299,2412364,0
2011-07-13,41.744,42.788,41.415,42.334,2836537,0
2011-07-14,43.011,43.011,42.025,42.324,2662781,0
2011-07-15,42.528,42.817,42.276,42.412,1709382,0
2011-07-18,43.311,43.833,43.185,43.746,2709317,0
2011-07-19,44.077,44.125,42.739,42.942,1965305,0
2011-07-20,42.499,43.213,42.412,42.798,1675176,0
2011-07-21,42.982,43.05,42.44,42.885,1406284,0
2011-07-22,42.885,43.166,42.585,43.001,1198180,0
2011-07-25,43.62,43.784,42.247,42.382,2160659,0
2011-07-26,42.554,42.573,42.108,42.176,2057249,0
2011-07-27,42.721,42.769,41.174,41.387,2062006,0
2011-07-28,40.819,40.954,40.275,40.77,1999817,0
2011-07-29,40.655,40.724,40.14,40.558,1808738,0
2011-08-01,40.497,41.212,40.4,40.874,1450482,0
2011-08-02,41.168,42.234,41.061,41.855,2808916,0
2011-08-03,42.276,43.079,42.198,42.382,2910055,0
2011-08-04,42.729,42.729,40.256,40.683,2949318,0
2011-08-05,41.686,42.218,39.24,40.429,2465661,0
2011-08-08,42.044,42.286,40.429,40.622,4030967,0
2011-08-09,41.106,41.56,39.665,41.444,3209278,0
2011-08-10,42.392,43.765,42.198,42.866,5640517,0
2011-08-11,42.778,44.713,42.392,44.287,3459992,0
2011-08-12,43.01,43.359,42.166,42.37,1957967,0
2011-08-15,42.479,44.055,42.17,43.968,1507583,0
2011-08-16,43.882,44.403,43.62,43.939,1166010,0
2011-08-17,44.494,45.085,44.28,44.669,2494814,0
2011-08-18,44.581,44.687,42.913,43.282,1347862,0
2011-08-19,43.544,44.484,43.544,44.329,2225548,0
2011-08-22,44.271,45.687,44.241,44.659,3296995,0
2011-08-23,43.562,43.747,42.195,42.544,2564665,0
2011-08-24,42.836,43.116,41.342,42.079,3803528,0
2011-08-25,41.759,43.398,41.409,43.059,1667946,0
2011-08-26,42.845,43.408,41.721,43.369,1565741,0
2011-08-29,43.631,43.757,42.739,42.903,2076144,0
2011-08-30,43.562,43.698,42.981,43.282,2108520,0
2011-08-31,43.523,43.854,42.96,43.504,2030878,0
2011-09-01,43.815,44.542,43.339,44.193,2473318,0
2011-09-02,44.155,44.564,43.834,44.135,2313633,0
2011-09-06,43.805,44.969,43.534,44.629,3321608,0
2011-09-07,43.951,44.882,43.553,44.862,2280665,0
2011-09-08,45.482,45.696,45.056,45.279,2217121,0
2011-09-09,45.095,45.871,44.979,45.706,2227184,0
2011-09-12,44.687,45.376,42.855,44.106,2127067,0
2011-09-13,44.203,44.882,43.534,44.707,1412033,0
2011-09-14,44.6,44.6,43.728,43.757,1417182,0
2011-09-15,44.339,44.872,43.864,44.823,2286279,0
2011-09-16,44.717,46.278,44.6,46.181,3155827,0
2011-09-19,45.794,46.152,45.202,45.366,2620215,0
2011-09-20,45.376,46.85,45.308,46.559,2379394,0
2011-09-21,46.007,47.374,45.677,45.687,2500268,0
2011-09-22,43.873,44.271,42.603,42.981,3044599,0
2011-09-23,42.186,42.35,40.44,41.934,2694903,0
2011-09-26,41.847,42.593,40.983,42.544,3460009,0
2011-09-27,44.018,44.115,41.972,42.195,1832221,0
2011-09-28,42.573,42.874,39.761,39.791,2343661,0
2011-09-29,40.46,40.935,39.587,40.411,3412994,0
2011-09-30,39.775,41.478,39.403,40.108,2245953,0
2011-10-03,40.517,41.401,39.305,39.471,1813506,0
2011-10-04,38.985,39.228,37.792,38.995,3025739,0
2011-10-05,39.538,40.634,39.218,40.498,2833497,0
2011-10-06,40.013,40.294,39.441,40.217,2484335,0
2011-10-07,40.353,40.382,38.713,39.141,2674503,0
2011-10-10,39.935,40.013,39.499,39.917,2369246,0
2011-10-11,39.838,39.907,39.033,39.645,2220793,0
2011-10-12,40.527,40.653,39.684,40.479,2721885,0
2011-10-13,40.373,40.547,39.422,40.304,1784921,0
2011-10-14,40.683,41.216,40.304,41.206,1018852,0
2011-10-17,41.129,41.409,40.906,41.138,1371540,0
2011-10-18,41.032,41.176,39.499,40.925,2968296,0
2011-10-19,40.896,41.032,39.451,39.528,1427173,0
2011-10-20,39.266,39.635,38.035,38.471,2923563,0
2011-10-21,39.238,40.023,39.005,39.838,1573423,0
2011-10-24,39.887,41.536,39.887,41.458,1552179,0
2011-10-25,41.462,42.96,40.597,42.307,2398758,0
2011-10-26,42.437,42.952,41.721,42.642,1688570,0
2011-10-27,43.485,44.659,43.116,44.251,1950025,0
2011-10-28,44.174,46.113,44.047,45.871,1913976,0
2011-10-31,44.178,45.421,43.796,43.846,1825256,0
2011-11-01,42.774,44.554,42.502,43.941,2031367,0
2011-11-02,44.397,45.056,43.553,44,2051836,0
2011-11-03,44.913,46.032,44.505,45.992,1820767,0
2011-11-04,45.001,45.924,44.515,45.817,1085714,0
2011-11-07,45.997,47.102,45.812,47.035,2793365,0
2011-11-08,46.869,47.655,46.414,46.52,1768759,0
2011-11-09,45.983,47.149,45.36,45.486,2009749,0
2011-11-10,45.846,46.537,45.477,45.817,2427480,0
2011-11-11,46.245,47.587,46.245,47.353,1790546,0
2011-11-14,46.753,46.84,45.269,45.619,2737571,0
2011-11-15,45.299,46.065,44.979,45.958,1486673,0
2011-11-16,45.338,46.201,45.066,45.124,1234839,0
2011-11-17,44.901,45.212,44,44.193,2116198,0
2011-11-18,44.495,44.689,43.251,43.775,1200788,0
2011-11-21,42.972,43.213,42.088,42.7,1792353,0
2011-11-22,42.746,43.678,42.687,42.988,2135373,0
2011-11-23,42.337,42.667,41.637,41.987,1299596,0
2011-11-25,41.783,42.657,41.666,41.686,799818,0
2011-11-28,43.076,43.357,42.483,42.95,1420606,0
2011-11-29,42.91,43.319,42.677,42.784,831574,0
2011-11-30,44.776,46.68,44.521,46.621,2125325,0
2011-12-01,46.459,47.518,46.362,47.071,2211889,0
2011-12-02,47.266,47.5,45.652,45.71,1713815,0
2011-12-05,45.448,46.147,44.865,45.166,1335056,0
2011-12-06,44.689,45.943,44.291,45.526,1900115,0
2011-12-07,45.156,45.691,44.875,45.37,1299485,0
2011-12-08,44.913,44.913,43.65,44.009,1411896,0
2011-12-09,44.107,44.495,43.854,44.359,937013,0
2011-12-12,43.504,43.523,42.629,43.251,1071826,0
2011-12-13,43.231,43.62,41.763,41.832,1870861,0
2011-12-14,41.268,42.006,40.801,41.482,3045570,0
2011-12-15,41.559,41.88,39.935,40.091,2922720,0
2011-12-16,40.528,41.044,39.917,39.994,3340822,0
2011-12-19,40.481,40.587,39.683,39.838,1718450,0
2011-12-20,40.928,41.472,40.831,41.395,1180484,0
2011-12-21,41.083,41.316,40.684,41.161,1183744,0
2011-12-22,41.171,41.52,40.733,41.219,1778343,0
2011-12-23,41.288,41.637,41.141,41.413,753024,0
2011-12-27,41.171,41.316,40.821,41.248,797378,0
2011-12-28,41.122,41.19,39.81,39.935,1187452,0
2011-12-29,39.935,40.714,39.46,40.714,1508031,0
2011-12-30,40.995,41.403,40.733,41.268,1135498,0
2012-01-03,42.2,42.764,41.87,42.629,2474996,0
2012-01-04,42.483,43.183,41.987,42.23,1421832,0
2012-01-05,41.967,42.726,41.569,42.356,692821,0
2012-01-06,42.551,42.94,41.958,42.347,909711,0
2012-01-09,42.386,42.415,41.783,41.977,1178673,0
2012-01-10,42.629,42.794,41.899,42.094,1390077,0
2012-01-11,42.133,42.182,41.306,42.065,1203047,0
2012-01-12,42.677,42.764,42.055,42.473,1287912,0
2012-01-13,42.075,42.075,41.423,41.822,1112112,0
2012-01-17,43.014,43.248,42.711,42.886,1488781,0
2012-01-18,42.979,43.407,42.871,43.3,1504000,0
2012-01-19,43.241,43.241,41.423,42.269,2244860,0
2012-01-20,42.133,42.92,41.851,42.307,1628839,0
2012-01-23,42.123,42.95,42.123,42.784,1186978,0
2012-01-24,42.541,42.784,41.832,42.103,1976715,0
2012-01-25,41.589,43.387,40.849,43.231,4129781,0
2012-01-26,44.155,44.466,43.543,43.805,2145093,0
2012-01-27,44.631,45.36,43.854,44.952,2655955,0
2012-01-30,44.408,44.894,44.125,44.418,1240054,0
2012-01-31,44.961,45.068,43.914,44.521,1567541,0
2012-02-01,44.689,45.185,44.524,44.748,1523918,0
2012-02-02,44.923,45.856,44.748,45.429,1078204,0
2012-02-03,45.409,45.468,44.058,45.215,1798101,0
2012-02-06,45.108,45.37,44.184,44.544,1572824,0
2012-02-07,44.569,44.638,43.523,44.021,2494596,0
2012-02-08,44.325,44.687,44.002,44.208,1324029,0
2012-02-09,44.804,45.137,44.619,44.648,1557714,0
2012-02-10,43.824,44.068,43.436,43.854,1026162,0
2012-02-13,44.145,44.291,43.805,44,917309,0
2012-02-14,43.902,44.252,43.338,43.552,1167882,0
2012-02-15,42.823,42.862,41.666,41.919,2736192,0
2012-02-16,40.548,41.773,40.257,41.462,2196541,0
2012-02-17,41.741,41.741,41.066,41.243,1119730,0
2012-02-21,41.646,42.036,41.258,41.832,1545586,0
2012-02-22,41.653,42.241,41.39,42.153,2044025,0
2012-02-23,42.026,42.327,41.743,41.958,1826998,0
2012-02-24,42.006,42.241,41.781,41.84,1138524,0
2012-02-27,41.413,41.88,41.199,41.423,1115753,0
2012-02-28,41.908,42.466,41.713,42.28,1116254,0
2012-02-29,42.412,42.696,40.399,41.263,2370952,0
2012-03-01,41.272,41.761,40.998,41.311,1256286,0
2012-03-02,40.685,40.724,39.833,40.088,2187789,0
2012-03-05,40.02,40.049,39.237,39.815,2128273,0
2012-03-06,38.982,39.031,38.307,38.758,1930979,0
2012-03-07,39.148,39.726,38.787,39.511,1023570,0
2012-03-08,39.58,39.726,38.982,39.413,1389010,0
2012-03-09,39.148,39.521,38.943,39.13,1612817,0
2012-03-12,39.1,39.178,38.61,38.797,1626080,0
2012-03-13,38.66,38.933,38.347,38.64,1726978,0
2012-03-14,37.505,37.613,36.615,37.133,4927985,0
2012-03-15,37.447,38.15,37.231,37.593,2048970,0
2012-03-16,37.563,37.848,37.358,37.75,5380213,0
2012-03-19,37.769,37.818,37.035,37.182,1851010,0
2012-03-20,36.565,37.368,36.272,37.202,1884903,0
2012-03-21,37.222,37.437,36.85,37.065,1662973,0
2012-03-22,36.38,36.585,36.115,36.35,1527036,0
2012-03-23,36.487,37.24,36.438,36.85,1519958,0
2012-03-26,37.485,37.877,37.035,37.828,4984407,0
2012-03-27,37.828,37.916,37.192,37.358,2080356,0
2012-03-28,36.693,36.898,35.607,35.685,3194582,0
2012-03-29,35.44,35.988,35.284,35.9,1928896,0
2012-03-30,36.194,36.34,35.607,36.125,1593460,0
2012-04-02,35.998,36.448,35.685,36.105,2179066,0
2012-04-03,36.067,36.105,34.892,35.255,2902841,0
2012-04-04,33.885,34.237,33.112,33.61,3877770,0
2012-04-05,34.002,34.002,33.219,33.376,2927567,0
2012-04-09,33.484,33.817,33.2,33.337,1994803,0
2012-04-10,32.359,32.671,31.742,32.642,4949423,0
2012-04-11,32.994,33.16,32.662,32.877,2500063,0
2012-04-12,32.671,33.777,32.652,33.562,2547882,0
2012-04-13,33.16,33.357,32.818,33.277,3053379,0
2012-04-16,33.062,33.415,32.681,32.73,2463755,0
2012-04-17,32.913,33.53,32.638,32.883,1346028,0
2012-04-18,32.789,33.014,32.602,32.877,1735047,0
2012-04-19,32.965,33.132,32.534,32.612,2109079,0
2012-04-20,32.769,32.857,32.152,32.162,2090444,0
2012-04-23,31.977,32.28,31.585,32.172,2313776,0
2012-04-24,32.221,32.387,32.026,32.28,1509594,0
2012-04-25,32.73,33.445,32.495,33.347,2657590,0
2012-04-26,33.855,34.12,33.366,33.64,2081605,0
2012-04-27,33.904,34.07,33.366,33.542,1442608,0
2012-04-30,33.366,33.777,33.141,33.64,1116948,0
2012-05-01,33.511,34.002,33.344,33.816,1058048,0
2012-05-02,33.522,33.61,32.867,33.072,1034307,0
2012-05-03,32.755,32.873,31.843,32.068,1966002,0
2012-05-04,32.026,32.642,32.026,32.524,2063810,0
2012-05-07,32.485,32.818,32.084,32.437,1421930,0
2012-05-08,31.771,31.947,31.35,31.771,1692669,0
2012-05-09,31.205,32.344,31.156,31.833,2909484,0
2012-05-10,33.157,33.492,32.549,33.334,2569041,0
2012-05-11,32.923,33.452,32.608,32.755,1577528,0
2012-05-14,31.8,32.182,31.477,31.527,2266056,0
2012-05-15,31.135,31.546,30.039,30.147,2429430,0
2012-05-16,30.254,31.302,30.147,30.979,3226125,0
2012-05-17,31.155,32.28,31.008,31.83,2809852,0
2012-05-18,33.167,33.904,32.913,33.54,4482942,0
2012-05-21,33.385,34.462,33.376,34.315,3335892,0
2012-05-22,34.315,35.11,34.169,34.463,2722845,0
2012-05-23,34.208,35.875,33.609,35.778,3156280,0
2012-05-24,35.807,35.983,35.022,35.641,2333305,0
2012-05-25,35.356,35.787,35.16,35.405,2011287,0
2012-05-29,35.787,35.945,34.669,35.072,2310770,0
2012-05-30,34.423,35.346,34.041,34.865,3217297,0
2012-05-31,35.062,35.827,35.032,35.385,2320164,0
2012-06-01,35.768,36.386,35.581,36.17,4054652,0
2012-06-04,36.896,37.034,36.043,36.975,2912224,0
2012-06-05,36.828,36.896,36.406,36.7,3456916,0
2012-06-06,37.014,37.593,36.455,37.004,2881499,0
2012-06-07,37.201,37.201,35.434,35.679,3163548,0
2012-06-08,35.228,35.817,34.797,35.601,2018593,0
2012-06-11,35.679,35.895,35.248,35.336,1588945,0
2012-06-12,35.641,36.455,35.552,36.131,1536719,0
2012-06-13,36.337,36.386,35.621,35.739,2255365,0
2012-06-14,35.827,35.867,35.189,35.689,1965450,0
2012-06-15,35.65,36.18,35.268,36.151,5199386,0
2012-06-18,35.395,36.435,35.228,36.19,1705531,0
2012-06-19,36.406,36.514,35.955,36.435,1071109,0
2012-06-20,36.141,36.955,35.758,36.278,1809576,0
2012-06-21,35.601,35.67,34.443,34.453,1842272,0
2012-06-22,34.355,34.453,33.413,33.766,1530447,0
2012-06-25,33.462,34.247,33.275,34.11,1826325,0
2012-06-26,34.06,34.345,33.472,33.844,1192069,0
2012-06-27,33.678,33.786,32.991,33.511,1471147,0
2012-06-28,33.217,33.452,32.697,33.266,2278430,0
2012-06-29,33.854,33.914,33.099,33.698,2269132,0
2012-07-02,33.56,33.59,32.706,32.913,2323241,0
2012-07-03,33.001,33.688,32.923,33.648,1585234,0
2012-07-05,33.403,34.041,33.295,33.57,1306970,0
2012-07-06,33.011,33.207,32.363,32.569,1556159,0
2012-07-09,32.334,32.657,31.931,32.442,1322974,0
2012-07-10,33.148,33.207,31.794,31.931,1353386,0
2012-07-11,31.912,32.147,31.461,31.794,1617833,0
2012-07-12,31.509,32.039,30.989,31.774,1595988,0
2012-07-13,31.794,32.236,31.695,32.068,1386273,0
2012-07-16,31.705,32.246,31.705,32.098,1648346,0
2012-07-17,32.128,32.246,31.283,31.569,1652040,0
2012-07-18,31.097,31.097,30.636,30.754,2006799,0
2012-07-19,30.538,30.675,30.253,30.42,2650290,0
2012-07-20,30.675,31.303,30.44,31.175,2077386,0
2012-07-23,30.734,31.343,30.518,31.313,2295735,0
2012-07-24,31.461,31.637,31.264,31.391,2203252,0
2012-07-25,31.941,33.227,31.794,32.51,2371855,0
2012-07-26,32.961,33.167,32.49,33.069,2869419,0
2012-07-27,33.786,34.365,33.58,34.11,2327526,0
2012-07-30,34.1,34.306,33.874,34.129,1465184,0
2012-07-31,34.149,34.227,33.334,33.374,1325069,0
2012-08-01,33.285,33.708,31.745,33.227,1830522,0
2012-08-02,32.903,33.736,32.618,32.981,1577398,0
2012-08-03,33.668,33.766,32.833,33.256,2138047,0
2012-08-06,33.492,34.345,33.266,33.825,1924185,0
2012-08-07,33.668,34.011,33.54,33.952,1147676,0
2012-08-08,33.501,33.756,33.167,33.167,1505115,0
2012-08-09,33.246,33.648,32.961,33.462,758252,0
2012-08-10,33.923,34.149,33.668,33.962,1131686,0
2012-08-13,34.277,34.531,33.825,34.08,1486821,0
2012-08-14,33.658,33.972,33.237,33.275,1134864,0
2012-08-15,33.237,33.432,32.951,33.295,825111,0
2012-08-16,33.501,34.718,33.462,34.708,1651871,0
2012-08-17,34.433,34.502,33.884,33.933,1126372,0
2012-08-20,33.796,33.796,33.217,33.668,982844,0
2012-08-21,34.277,34.365,33.52,33.726,1496763,0
2012-08-22,33.501,34.178,33.266,34.11,1121349,0
2012-08-23,33.933,34.051,33.001,33.049,1687456,0
2012-08-24,33.069,33.237,32.775,32.951,1074767,0
2012-08-27,32.913,32.941,31.559,31.676,1759403,0
2012-08-28,31.499,31.509,30.91,31.126,2569577,0
2012-08-29,31.023,31.319,30.61,30.65,1993062,0
2012-08-30,30.796,30.896,30.334,30.678,1476988,0
2012-08-31,30.305,31.722,30.088,31.407,3182364,0
2012-09-04,31.378,31.407,30.669,30.935,1395258,0
2012-09-05,31.397,31.752,31.131,31.732,1915538,0
2012-09-06,32.047,32.806,32.008,32.776,2048850,0
2012-09-07,33.524,33.75,33.14,33.652,1531394,0
2012-09-10,33.612,33.839,33.219,33.278,1208261,0
2012-09-11,33.574,34.056,33.209,33.77,1259305,0
2012-09-12,33.82,33.928,32.698,33.564,1811386,0
2012-09-13,33.278,34.942,32.698,34.853,2536692,0
2012-09-14,35.079,35.75,34.971,35.237,2274043,0
2012-09-17,35.306,35.789,34.893,35.72,2183727,0
2012-09-18,35.612,36.34,35.464,36.34,3298272,0
2012-09-19,36.133,36.36,35.838,36.153,2225511,0
2012-09-20,35.474,35.887,34.991,35.74,1694878,0
2012-09-21,36.084,36.281,35.65,36.045,3375063,0
2012-09-24,35.65,36.074,35.434,35.73,2049779,0
2012-09-25,36.163,36.311,34.991,35.031,2024645,0
2012-09-26,34.331,34.676,33.702,33.918,3801018,0
2012-09-27,34.283,34.656,34.075,34.528,2335387,0
2012-09-28,34.331,34.873,33.83,34.509,2354118,0
2012-10-01,34.883,35.336,34.588,34.736,1698566,0
2012-10-02,34.774,34.873,33.642,34.046,2126600,0
2012-10-03,33.997,33.997,32.48,32.5,2224428,0
2012-10-04,32.973,33.131,32.52,32.56,2370948,0
2012-10-05,32.736,33.574,32.688,32.854,1965497,0
2012-10-08,32.993,33.426,32.993,33.297,2614067,0
2012-10-09,33.475,33.869,33.209,33.278,1921722,0
2012-10-10,33.534,33.859,33.317,33.583,1927740,0
2012-10-11,33.77,34.213,33.682,33.849,1464014,0
2012-10-12,34.085,34.223,33.642,33.75,2219670,0
2012-10-15,33.721,33.898,33.012,33.534,1467871,0
2012-10-16,33.987,34.391,33.938,34.331,1340079,0
2012-10-17,34.43,34.608,33.997,34.4,1237085,0
2012-10-18,32.924,33.297,31.89,32.067,3235721,0
2012-10-19,32.077,32.776,31.801,32.698,2481417,0
2012-10-22,32.323,32.756,32.195,32.746,2102945,0
2012-10-23,32.117,32.136,31.692,31.772,1189633,0
2012-10-24,32.008,32.402,31.486,31.545,1610410,0
2012-10-25,32.136,32.215,31.712,31.998,1320092,0
2012-10-26,32.126,32.126,31.604,31.949,1585774,0
2012-10-31,32.372,33.534,32.077,33.455,1491279,0
2012-11-01,33.307,33.514,33.051,33.061,1062103,0
2012-11-02,32.924,33.159,32.245,32.245,1303418,0
2012-11-05,32.264,32.618,31.969,32.215,1142622,0
2012-11-06,32.598,33.603,32.471,33.514,1799837,0
2012-11-07,34.095,34.43,33.524,34.41,1943889,0
2012-11-08,32.598,33.967,32.441,33.564,2841855,0
2012-11-09,33.307,33.574,32.854,32.874,1271708,0
2012-11-12,33.288,33.327,32.746,32.953,817393,0
2012-11-13,32.411,32.835,32.155,32.471,870928,0
2012-11-14,31.388,31.457,30.886,30.964,2457653,0
2012-11-15,30.325,30.688,29.764,29.872,2488534,0
2012-11-16,29.901,30.383,29.507,30.255,1687159,0
2012-11-19,30.669,30.964,30.325,30.61,1271396,0
2012-11-20,30.275,30.373,29.97,30.245,1086853,0
2012-11-21,29.881,30.531,29.734,30.462,1433753,0
2012-11-23,30.452,30.984,30.383,30.787,763074,0
2012-11-26,30.806,30.964,30.492,30.945,1527559,0
2012-11-27,30.452,30.541,29.754,29.773,1516871,0
2012-11-28,29.2,30.254,29.17,30.224,2049064,0
2012-11-29,30.915,31.231,30.649,31.161,1361288,0
2012-11-30,30.935,31.171,30.097,30.541,1528382,0
2012-12-03,30.166,30.304,29.614,29.614,1523077,0
2012-12-04,29.427,30.264,29.337,30.146,1556951,0
2012-12-05,29.919,30.481,29.427,29.564,2258292,0
2012-12-06,29.672,29.87,29.347,29.495,1452804,0
2012-12-07,29.752,29.919,29.475,29.742,1091205,0
2012-12-10,30.067,30.451,29.85,30.067,1028795,0
2012-12-11,29.791,30.057,29.722,29.791,1607506,0
2012-12-12,29.87,30.836,29.712,30.491,3530393,0
2012-12-13,29.88,30.176,29.732,29.801,1193107,0
2012-12-14,29.594,29.762,29.16,29.485,2160265,0
2012-12-17,29.544,29.752,29.427,29.574,1495538,0
2012-12-18,30.432,30.491,29.722,30.166,2340042,0
2012-12-19,30.324,30.402,29.801,29.88,2178802,0
2012-12-20,29.653,29.959,29.1,29.762,2278491,0
2012-12-21,29.337,30.077,29.288,29.919,2562502,0
2012-12-24,29.83,29.929,29.633,29.88,563048,0
2012-12-26,29.989,30.077,29.83,29.979,762208,0
2012-12-27,29.929,31.033,29.889,30.521,1669833,0
2012-12-28,30.442,30.758,30.166,30.234,1062990,0
2012-12-31,30.254,31.043,30.234,30.935,1046620,0
2013-01-02,31.191,31.438,30.816,30.886,1858459,0
2013-01-03,30.649,31.053,29.919,29.969,1339679,0
2013-01-04,29.682,30.106,29.535,30.057,1389311,0
2013-01-07,29.643,29.811,29.337,29.455,1474799,0
2013-01-08,29.061,29.17,28.499,28.618,2099424,0
2013-01-09,28.666,28.726,28.391,28.47,1323293,0
2013-01-10,28.43,28.647,28.213,28.371,3031960,0
2013-01-11,28.588,28.765,28.361,28.755,2508804,0
2013-01-14,28.953,29.022,28.608,28.716,1469898,0
2013-01-15,28.795,29.377,28.618,29.14,1972749,0
2013-01-16,29.012,29.15,28.835,29.012,1028381,0
2013-01-17,28.666,29.032,28.43,28.736,1592973,0
2013-01-18,28.765,29.032,28.588,28.726,856057,0
2013-01-22,29.071,29.288,28.785,29.2,1290260,0
2013-01-23,28.982,29.11,28.578,28.676,1388390,0
2013-01-24,28.578,28.666,27.592,27.701,2789565,0
2013-01-25,27.542,27.721,26.842,26.932,2389224,0
2013-01-28,27.139,27.207,26.645,26.803,1994072,0
2013-01-29,27.099,27.237,26.842,27.01,2262462,0
2013-01-30,27.286,27.612,27.089,27.345,2454181,0
2013-01-31,27.394,27.671,27.237,27.631,2316057,0
2013-02-01,28.114,29.367,27.711,28.893,5615423,0
2013-02-04,28.47,29.16,28.45,28.696,2643302,0
2013-02-05,28.618,28.716,28.301,28.489,1962435,0
2013-02-06,28.114,28.519,28.066,28.301,1632979,0
2013-02-07,28.263,28.716,28.124,28.371,999653,0
2013-02-08,28.301,28.528,28.124,28.184,707060,0
2013-02-11,27.986,28.056,27.513,27.701,1409596,0
2013-02-12,27.868,28.42,27.691,28.361,1484910,0
2013-02-13,28.273,28.686,28.046,28.154,1359887,0
2013-02-14,28.233,28.489,27.878,27.976,1262175,0
2013-02-15,27.227,27.335,26.547,26.615,2693098,0
2013-02-19,26.635,26.803,26.28,26.36,1525293,0
2013-02-20,25.413,25.965,24.357,24.465,4311148,0
2013-02-21,24.663,25.107,24.525,24.732,2509297,0
2013-02-22,24.762,24.87,24.574,24.801,1796167,0
2013-02-25,24.87,25.294,24.85,24.989,1764629,0
2013-02-26,25.097,25.659,24.9,25.304,2004620,0
2013-02-27,24.88,24.909,24.644,24.732,2266909,0
2013-02-28,24.298,24.465,23.835,23.903,1833672,0
2013-03-01,23.677,23.855,23.549,23.716,2319245,0
2013-03-04,23.766,23.795,23.006,23.086,1538737,0
2013-03-05,23.371,23.539,23.056,23.124,1299627,0
2013-03-06,23.144,24.2,22.76,24.091,3159677,0
2013-03-07,24.249,24.407,23.706,23.815,2164021,0
2013-03-08,23.963,24.801,23.696,24.259,3488310,0
2013-03-11,24.485,24.574,24.21,24.437,1722505,0
2013-03-12,24.653,25.117,24.565,24.989,1749677,0
2013-03-13,25.017,25.105,24.245,24.295,1948991,0
2013-03-14,24.186,24.7,24.098,24.492,1595036,0
2013-03-15,24.305,24.571,24.166,24.285,2551378,0
2013-03-18,24.472,24.611,24.156,24.245,1886144,0
2013-03-19,23.959,24.108,23.732,23.929,2072366,0
2013-03-20,23.732,23.831,23.485,23.682,1798776,0
2013-03-21,23.84,24.305,23.762,24.156,1557230,0
2013-03-22,23.989,24.008,23.515,23.623,1239724,0
2013-03-25,23.436,23.663,23.159,23.436,1432325,0
2013-03-26,23.593,23.633,23.169,23.445,1568747,0
2013-03-27,23.05,23.366,23.03,23.237,2282183,0
2013-03-28,23.209,23.307,23.06,23.267,1033767,0
2013-04-01,23.267,23.267,22.783,23.01,1170185,0
2013-04-02,22.892,22.892,22.171,22.22,1317467,0
2013-04-03,22.032,22.31,21.182,21.331,2841043,0
2013-04-04,21.301,22.23,21.252,22.072,2461508,0
2013-04-05,21.864,22.042,21.449,21.588,2724840,0
2013-04-08,21.707,21.944,21.429,21.647,1988085,0
2013-04-09,21.894,22.863,21.726,22.754,3709432,0
2013-04-10,22.556,22.596,22.062,22.091,1474733,0
2013-04-11,21.726,21.993,21.292,21.341,1731260,0
2013-04-12,21.311,21.489,20.146,20.175,5630084,0
2013-04-15,19.167,19.444,18.051,18.08,8953873,0
2013-04-16,19.394,19.484,18.031,18.268,6335027,0
2013-04-17,18.436,18.594,17.24,17.349,4694579,0
2013-04-18,17.576,17.912,17.26,17.745,5022698,0
2013-04-19,18.169,18.683,17.853,18.386,3311627,0
2013-04-22,18.683,18.712,17.972,18.376,1892384,0
2013-04-23,18.209,18.328,17.813,18.051,1717494,0
2013-04-24,18.308,19.257,18.209,19.118,2948634,0
2013-04-25,19.523,19.533,18.93,19.029,2346351,0
2013-04-26,18.921,19.029,18.11,18.258,2183812,0
2013-04-29,18.604,18.802,18.436,18.712,1401692,0
2013-04-30,18.644,19.266,18.229,19.266,1810869,0
2013-05-01,18.702,19.098,18.466,18.891,2814159,0
2013-05-02,18.891,19.138,18.584,18.782,2907173,0
2013-05-03,18.386,18.93,18.318,18.614,7633509,0
2013-05-06,18.802,18.911,18.575,18.831,948496,0
2013-05-07,18.565,18.654,18.09,18.159,3416861,0
2013-05-08,18.475,19.019,18.288,19.019,2571248,0
2013-05-09,18.752,19.217,18.396,18.485,1841734,0
2013-05-10,18.09,18.752,17.992,18.752,2109973,0
2013-05-13,18.584,18.664,18.179,18.248,1769769,0
2013-05-14,18.031,18.466,17.813,17.903,4342015,0
2013-05-15,17.676,17.735,17.419,17.487,4216175,0
2013-05-16,17.103,17.676,16.984,17.34,3234665,0
2013-05-17,17.043,17.26,16.826,16.914,11331425,0
2013-05-20,16.371,16.954,16.045,16.894,7889136,0
2013-05-21,16.361,16.53,16.154,16.184,3617633,0
2013-05-22,16.51,16.836,16.164,16.381,3975336,0
2013-05-23,16.598,16.776,16.381,16.52,2889007,0
2013-05-24,16.302,16.618,16.085,16.144,2980009,0
2013-05-28,16.154,16.558,16.025,16.144,3072462,0
2013-05-29,16.226,16.663,16.137,16.613,2439760,0
2013-05-30,16.97,17.902,16.881,17.792,4405985,0
2013-05-31,17.733,18.13,17.644,17.981,4083563,0
2013-06-03,17.961,18.685,17.743,18.457,3544361,0
2013-06-04,18.13,18.367,17.525,17.753,2571549,0
2013-06-05,17.654,18.011,17.396,17.624,1685609,0
2013-06-06,17.396,17.792,17.356,17.703,2319400,0
2013-06-07,17.019,17.069,16.524,16.663,2763030,0
2013-06-10,16.534,17.029,16.435,16.712,1603874,0
2013-06-11,16.325,16.672,16.256,16.375,3040383,0
2013-06-12,16.375,16.692,16.207,16.226,1957381,0
2013-06-13,15.998,16.335,15.969,16.335,2878879,0
2013-06-14,16.147,16.355,16.098,16.147,2773718,0
2013-06-17,16.107,16.325,16.068,16.256,1288302,0
2013-06-18,16.098,16.207,15.414,15.463,7211794,0
2013-06-19,15.503,15.572,14.977,15.037,5810510,0
2013-06-20,14.422,14.66,14.135,14.293,9401238,0
2013-06-21,14.264,14.809,14.075,14.759,4876564,0
2013-06-24,14.541,14.571,13.867,13.927,4485816,0
2013-06-25,13.947,14.175,13.847,13.867,2954193,0
2013-06-26,13.223,13.263,12.965,13.045,4251855,0
2013-06-27,13.282,13.738,13.203,13.481,3620110,0
2013-06-28,13.243,14.303,13.193,14.175,3500109,0
2013-07-01,14.333,15.096,14.085,14.839,4461404,0
2013-07-02,14.958,15.027,14.135,14.284,3542528,0
2013-07-03,13.877,13.937,13.51,13.728,2716815,0
2013-07-05,12.777,12.935,12.39,12.777,6153511,0
2013-07-08,12.817,12.856,12.44,12.47,2457598,0
2013-07-09,12.658,12.817,12.489,12.608,2821874,0
2013-07-10,12.708,12.856,12.46,12.618,2993782,0
2013-07-11,13.203,13.223,12.886,13.193,4013530,0
2013-07-12,12.896,12.955,12.509,12.638,3829315,0
2013-07-15,12.46,12.618,12.222,12.331,5916667,0
2013-07-16,12.38,12.876,12.311,12.836,5662331,0
2013-07-17,12.817,13.084,12.569,12.569,3544415,0
2013-07-18,12.737,12.817,12.569,12.598,1813029,0
2013-07-19,12.787,13.322,12.747,13.282,3032413,0
2013-07-22,13.649,14.075,13.59,13.907,3764963,0
2013-07-23,13.927,14.353,13.778,14.293,2701734,0
2013-07-24,14.422,14.462,13.352,13.619,4826957,0
2013-07-25,13.55,14.046,13.5,13.689,4008929,0
2013-07-26,13.55,13.709,13.183,13.619,2255984,0
2013-07-29,13.659,13.669,13.342,13.352,2116858,0
2013-07-30,13.173,13.213,12.975,13.114,2393057,0
2013-07-31,13.025,13.312,12.747,13.054,3133569,0
2013-08-01,13.154,13.273,12.589,12.598,3180546,0
2013-08-02,12.708,12.866,12.41,12.44,2981446,0
2013-08-05,12.698,12.876,12.489,12.529,2440988,0
2013-08-06,12.341,12.37,11.905,11.944,3818139,0
2013-08-07,11.696,11.855,11.518,11.657,7910651,0
2013-08-08,11.647,12.579,11.647,12.489,5819529,0
2013-08-09,12.499,13.263,12.351,13.045,3749379,0
2013-08-12,13.203,13.471,13.183,13.362,4179645,0
2013-08-13,13.223,13.243,12.717,12.757,3121200,0
2013-08-14,12.886,13.719,12.856,13.719,3842925,0
2013-08-15,13.481,14.968,13.332,14.948,6708273,0
2013-08-16,14.74,14.987,14.175,14.621,6514800,0
2013-08-19,13.818,14.214,13.728,13.798,5234138,0
2013-08-20,13.738,14.769,13.59,14.759,4697955,0
2013-08-21,14.442,14.601,13.619,13.639,4208551,0
2013-08-22,13.758,13.996,13.6,13.778,2659051,0
2013-08-23,13.738,14.274,13.689,14.184,3322284,0
2013-08-26,14.353,14.502,14.056,14.343,2263549,0
2013-08-27,14.749,14.819,13.887,13.897,4438005,0
2013-08-28,14.006,14.194,13.104,13.183,5981943,0
2013-08-29,13.084,13.401,12.579,13.223,6284266,0
2013-08-30,13.144,13.709,13.054,13.253,4088497,0
2013-09-03,13.57,13.649,13.282,13.491,3146423,0
2013-09-04,13.322,13.52,13.015,13.51,3874436,0
2013-09-05,13.61,13.738,13.362,13.362,3422226,0
2013-09-06,13.808,14.214,13.619,13.897,3724770,0
2013-09-09,13.897,14.155,13.679,13.758,3402458,0
2013-09-10,13.53,13.778,13.372,13.372,4050686,0
2013-09-11,13.382,13.52,13.193,13.382,3503387,0
2013-09-12,12.886,13.114,12.688,12.688,4224647,0
2013-09-13,12.509,12.866,12.39,12.47,4943029,0
2013-09-16,12.727,13.183,12.648,12.807,6092750,0
2013-09-17,12.807,13.015,12.618,13.015,3930854,0
2013-09-18,12.717,14.284,12.44,14.175,10360690,0
2013-09-19,14.373,14.373,13.56,13.689,5712443,0
2013-09-20,13.352,13.481,12.787,12.876,7780060,0
2013-09-23,12.886,13.401,12.698,12.727,4490417,0
2013-09-24,12.628,12.737,12.281,12.499,4086916,0
2013-09-25,12.856,13.431,12.807,13.154,3973817,0
2013-09-26,13.372,13.59,12.846,12.985,2752810,0
2013-09-27,13.273,13.52,12.945,13.124,3021865,0
2013-09-30,13.064,13.223,12.965,13.163,2709289,0
2013-10-01,12.846,12.906,12.638,12.767,2720540,0
2013-10-02,12.826,13.035,12.628,12.698,3586926,0
2013-10-03,12.678,12.866,12.42,12.598,3214428,0
2013-10-04,12.569,12.688,12.47,12.658,1956496,0
2013-10-07,12.886,13.015,12.817,12.906,2309979,0
2013-10-08,12.886,12.995,12.43,12.569,2761572,0
2013-10-09,12.549,13.064,12.341,12.896,3488198,0
2013-10-10,12.826,13.411,12.757,13.045,3296134,0
2013-10-11,12.876,13.114,12.688,12.926,3930514,0
2013-10-14,13.253,13.302,13.064,13.213,2417300,0
2013-10-15,13.134,13.57,13.084,13.57,3972871,0
2013-10-16,13.748,13.778,13.401,13.461,3077391,0
2013-10-17,14.056,15.017,14.006,14.759,5891692,0
2013-10-18,14.621,14.74,14.383,14.67,2811705,0
2013-10-21,14.531,14.908,14.512,14.779,1987011,0
2013-10-22,15.156,16.345,15.077,16.117,4530051,0
2013-10-23,16.038,16.167,15.364,15.622,3397141,0
2013-10-24,15.919,16.088,15.632,15.86,3839098,0
2013-10-25,15.721,15.988,15.433,15.899,2479825,0
2013-10-28,15.979,16.286,15.81,16.216,3129151,0
2013-10-29,16.157,16.325,15.84,15.909,4194120,0
2013-10-30,16.157,16.276,15.384,16.048,2908977,0
2013-10-31,15.404,15.602,14.918,14.968,4327471,0
2013-11-01,14.799,15.136,14.551,14.611,3678985,0
2013-11-04,14.561,14.997,14.541,14.958,3343114,0
2013-11-05,14.65,14.72,14.204,14.502,4173287,0
2013-11-06,15.364,15.691,15.176,15.414,3541637,0
2013-11-07,15.324,15.731,15.007,15.037,3610469,0
2013-11-08,14.868,15.334,14.68,15.305,3140750,0
2013-11-11,14.977,15.295,14.74,15.225,2384738,0
2013-11-12,15.027,15.225,14.799,14.888,2175149,0
2013-11-13,14.968,15.176,14.908,15.086,1449445,0
2013-11-14,15.265,15.979,15.265,15.87,3036259,0
2013-11-15,15.81,15.909,15.364,15.374,1998921,0
2013-11-18,15.305,15.354,14.759,14.858,2099513,0
2013-11-19,14.512,14.799,14.432,14.581,2087984,0
2013-11-20,14.393,14.64,13.907,13.976,2917777,0
2013-11-21,13.709,13.897,13.59,13.778,2842580,0
2013-11-22,13.828,13.976,13.451,13.56,2903554,0
2013-11-25,13.213,13.411,12.856,13.243,3827567,0
2013-11-26,13.084,13.163,12.955,13.005,2278655,0
2013-11-27,13.114,13.134,12.916,13.025,1720090,0
2013-11-29,13.183,13.6,13.124,13.471,1390576,0
2013-12-02,13.253,13.332,12.46,12.569,4427080,0
2013-12-03,12.44,12.549,12.212,12.261,3206026,0
2013-12-04,12.281,12.797,12.202,12.618,3946668,0
2013-12-05,12.172,12.261,11.895,11.905,4069006,0
2013-12-06,12.252,12.4,11.905,11.915,2478826,0
2013-12-09,12.103,12.162,11.895,12.033,3328373,0
2013-12-10,12.539,13.273,12.509,13.104,5402130,0
2013-12-11,12.747,12.777,12.133,12.143,4488466,0
2013-12-12,11.815,11.885,11.597,11.696,3010443,0
2013-12-13,11.617,11.944,11.607,11.696,3039659,0
2013-12-16,11.716,12.103,11.696,11.974,2786055,0
2013-12-17,11.855,11.954,11.687,11.766,1858193,0
2013-12-18,11.726,12.083,11.558,11.558,4524137,0
2013-12-19,11.29,11.32,11.042,11.25,4120882,0
2013-12-20,11.28,11.399,11.122,11.141,5191756,0
2013-12-23,11.26,11.32,11.032,11.112,2412452,0
2013-12-24,11.062,11.468,11.062,11.409,1824948,0
2013-12-26,11.528,11.706,11.29,11.359,1759456,0
2013-12-27,11.627,11.716,11.399,11.637,2582999,0
2013-12-30,11.578,11.815,11.429,11.439,3464168,0
2013-12-31,11.439,11.805,11.369,11.617,2188128,0
2014-01-02,12.033,12.291,11.875,12.083,3333354,0
2014-01-03,12.261,12.301,11.974,12.043,3201264,0
2014-01-06,12.133,12.341,11.915,11.944,2982075,0
2014-01-07,11.855,11.855,11.607,11.786,2820590,0
2014-01-08,11.627,11.687,11.459,11.607,2221543,0
2014-01-09,11.468,11.578,11.26,11.29,2266917,0
2014-01-10,11.449,11.805,11.369,11.736,2919513,0
2014-01-13,12.014,12.509,11.835,12.489,4189781,0
2014-01-14,12.4,12.817,12.143,12.242,3750164,0
2014-01-15,12.123,12.678,12.043,12.559,2432138,0
2014-01-16,12.569,12.777,12.529,12.678,1862805,0
2014-01-17,13.015,13.54,13.015,13.401,4040526,0
2014-01-21,13.382,13.481,13.005,13.431,3351120,0
2014-01-22,13.342,13.441,12.935,12.985,1934787,0
2014-01-23,13.282,13.907,13.263,13.788,4389634,0
2014-01-24,14.204,14.293,13.421,13.976,4544612,0
2014-01-27,14.056,14.145,13.55,13.61,3916325,0
2014-01-28,13.669,14.135,13.5,14.046,2536285,0
2014-01-29,14.175,14.601,13.917,14.581,4517607,0
2014-01-30,14.224,14.383,14.006,14.244,3494832,0
2014-01-31,14.115,14.551,14.115,14.512,3716420,0
2014-02-03,14.541,14.938,14.512,14.72,3002035,0
2014-02-04,14.244,14.551,14.105,14.512,3089870,0
2014-02-05,14.541,14.67,14.353,14.353,2690725,0
2014-02-06,14.531,14.759,14.403,14.72,2317776,0
2014-02-07,14.591,15.235,14.571,15.186,3989874,0
2014-02-10,15.602,15.899,15.463,15.651,3114235,0
2014-02-11,15.751,16.593,15.701,16.454,4456615,0
2014-02-12,17,17.029,16.187,16.266,5910818,0
2014-02-13,16.464,16.98,16.345,16.95,2980089,0
2014-02-14,17.247,17.634,17.019,17.317,4443703,0
2014-02-18,17.346,17.654,17.099,17.436,3213639,0
2014-02-19,17.386,17.703,16.841,16.94,3290546,0
2014-02-20,16.831,17.822,16.831,17.753,4011268,0
2014-02-21,17.683,17.941,17.465,17.812,4279444,0
2014-02-24,17.991,18.318,17.931,18.001,3969898,0
2014-02-25,17.931,18.258,17.783,17.812,2369528,0
2014-02-26,17.604,17.644,16.524,17.059,5888686,0
2014-02-27,17.089,17.693,17.069,17.436,3029196,0
2014-02-28,17.624,17.674,17.257,17.426,3486341,0
2014-03-03,18.377,18.407,17.733,17.802,3916958,0
2014-03-04,17.475,17.654,17.237,17.366,3784571,0
2014-03-05,17.356,17.921,17.118,17.902,3169349,0
2014-03-06,18.011,18.447,18.011,18.427,2543335,0
2014-03-07,18.12,18.556,18.02,18.457,2794700,0
2014-03-10,18.397,18.595,18.159,18.397,1912250,0
2014-03-11,18.605,18.804,18.298,18.328,4716879,0
2014-03-12,18.734,18.853,18.328,18.585,4470804,0
2014-03-13,18.605,18.972,18.486,18.784,3827614,0
2014-03-14,18.962,19.359,18.913,19.19,4412887,0
2014-03-17,19.101,19.299,18.833,18.883,3421795,0
2014-03-18,18.566,19.121,18.536,18.833,3652718,0
2014-03-19,18.516,18.605,17.693,17.753,4581632,0
2014-03-20,17.674,18.229,17.594,17.981,6836911,0
2014-03-21,18.179,18.367,17.733,17.832,7841700,0
2014-03-24,17.574,17.664,16.861,16.91,3859025,0
2014-03-25,17.277,17.634,17.277,17.386,2903509,0
2014-03-26,17.446,17.485,16.593,16.633,3554892,0
2014-03-27,16.553,16.871,16.435,16.871,3604352,0
2014-03-28,16.97,17.594,16.9,17.396,3415427,0
2014-03-31,17.178,17.237,16.742,16.93,3385876,0
2014-04-01,16.811,17.158,16.801,17.128,2510150,0
2014-04-02,17.426,17.594,17.158,17.297,3411289,0
2014-04-03,17.019,17.128,16.821,17.109,2352374,0
2014-04-04,17.545,17.584,17.049,17.128,2001946,0
2014-04-07,17.019,17.594,17.009,17.297,2237796,0
2014-04-08,17.693,18.437,17.624,18.407,4138144,0
2014-04-09,17.961,18.625,17.812,18.278,2886908,0
2014-04-10,18.308,18.516,17.832,17.951,2283647,0
2014-04-11,17.921,18.209,17.654,17.812,1834902,0
2014-04-14,17.941,18.239,17.812,18.001,2237177,0
2014-04-15,17.227,17.703,17.059,17.574,3416308,0
2014-04-16,17.188,17.356,17.029,17.287,2094676,0
2014-04-17,17.287,17.465,17.099,17.307,1353388,0
2014-04-21,16.96,17.396,16.851,17.178,1929007,0
2014-04-22,17.178,17.455,17.069,17.396,1882830,0
2014-04-23,17.168,18.229,17.099,18.011,2803493,0
2014-04-24,17.594,18.03,17.574,17.723,2635481,0
2014-04-25,17.882,18.239,17.763,18.229,2516713,0
2014-04-28,18.09,18.278,17.991,18.189,1640958,0
2014-04-29,17.822,18.169,17.753,18.02,1689713,0
2014-04-30,17.792,18.02,17.604,17.941,1980039,0
2014-05-01,17.783,17.892,17.604,17.812,1615677,0
2014-05-02,17.822,18.248,17.753,18.229,3498110,0
2014-05-05,18.348,18.506,18.011,18.199,1318086,0
2014-05-06,18.139,18.239,17.961,18.06,1006472,0
2014-05-07,17.951,18.04,17.594,17.842,1829545,0
2014-05-08,17.713,17.911,17.584,17.614,1229175,0
2014-05-09,17.505,17.535,17.039,17.148,2229098,0
2014-05-12,17.227,17.485,17.198,17.227,2050134,0
2014-05-13,16.89,17.168,16.772,16.9,2088435,0
2014-05-14,17.237,17.287,16.861,16.9,1613410,0
2014-05-15,16.762,16.92,16.603,16.841,2269494,0
2014-05-16,16.762,16.98,16.712,16.742,1434269,0
2014-05-19,17.565,17.565,16.742,16.881,1992188,0
2014-05-20,16.593,16.92,16.563,16.722,1767835,0
2014-05-21,16.881,16.881,16.573,16.801,1409539,0
2014-05-22,16.89,17.039,16.702,16.871,1776127,0
2014-05-23,16.781,16.91,16.643,16.722,1722661,0
2014-05-27,16.276,16.276,15.443,15.651,3537491,0
2014-05-28,15.364,15.572,15.195,15.324,2688579,0
2014-05-29,15.205,15.741,15.186,15.463,2012966,0
2014-05-30,15.632,15.681,15.374,15.651,1990964,0
2014-06-02,15.473,15.79,15.344,15.612,1521481,0
2014-06-03,15.731,15.741,15.364,15.622,1392515,0
2014-06-04,15.602,15.651,15.215,15.285,2197914,0
2014-06-05,15.523,15.83,15.443,15.751,1605312,0
2014-06-06,15.741,15.78,15.493,15.701,929464,0
2014-06-09,15.741,15.84,15.661,15.661,902924,0
2014-06-10,15.79,15.919,15.661,15.79,1416469,0
2014-06-11,15.8,15.909,15.562,15.76,1607104,0
2014-06-12,15.82,16.187,15.691,15.959,1996555,0
2014-06-13,15.84,15.909,15.612,15.85,1469831,0
2014-06-16,15.919,16.018,15.572,15.79,1854647,0
2014-06-17,15.632,15.998,15.503,15.949,2200922,0
2014-06-18,15.979,16.216,15.83,16.207,2384549,0
2014-06-19,16.504,17.079,16.494,16.99,4665601,0
2014-06-20,17.089,17.178,16.534,16.712,2664276,0
2014-06-23,16.831,17.029,16.682,16.96,2058889,0
2014-06-24,17.188,17.297,16.514,16.534,3389131,0
2014-06-25,16.573,16.781,16.425,16.653,1518002,0
2014-06-26,16.663,16.791,16.395,16.722,1340728,0
2014-06-27,16.752,16.851,16.395,16.613,1492498,0
2014-06-30,16.474,17.109,16.365,17.059,2143001,0
2014-07-01,17.049,17.287,16.9,16.95,1434296,0
2014-07-02,16.95,17.297,16.93,17.208,1078867,0
2014-07-03,16.811,17.099,16.573,17,1319431,0
2014-07-07,17.019,17.109,16.702,16.742,1612404,0
2014-07-08,17.069,17.545,16.881,17.446,2780734,0
2014-07-09,17.703,18.1,17.683,18.04,3010266,0
2014-07-10,18.338,18.526,17.624,17.654,2983049,0
2014-07-11,17.832,18.427,17.584,18.367,2116075,0
2014-07-14,17.644,18.1,17.644,17.812,2094545,0
2014-07-15,17.882,17.981,17.158,17.218,2483123,0
2014-07-16,17.416,17.812,17.416,17.683,1884608,0
2014-07-17,17.763,18.11,17.396,18.001,2053468,0
2014-07-18,17.644,17.981,17.406,17.951,2855469,0
2014-07-21,17.991,18.278,17.842,18.219,2415499,0
2014-07-22,18.159,18.219,17.872,17.882,1448329,0
2014-07-23,18.001,18.179,17.763,17.773,1296554,0
2014-07-24,17.594,17.594,17.148,17.337,2837174,0
2014-07-25,17.406,17.941,17.376,17.892,1747561,0
2014-07-28,17.911,18.07,17.832,18.05,1077974,0
2014-07-29,18.08,18.169,17.763,17.892,1043195,0
2014-07-30,17.753,17.773,17.287,17.624,1615208,0
2014-07-31,17.257,17.307,16.583,17.039,2792898,0
2014-08-01,17.168,17.356,16.722,16.94,2251526,0
2014-08-04,16.97,17.168,16.752,17.079,1422352,0
2014-08-05,16.95,17.267,16.702,17.178,1763740,0
2014-08-06,17.376,17.743,17.317,17.604,1953764,0
2014-08-07,17.257,17.505,17.099,17.436,1689449,0
2014-08-08,17.287,17.763,17.287,17.644,2321652,0
2014-08-11,17.475,18.03,17.475,17.872,2144719,0
2014-08-12,17.555,17.812,17.416,17.634,2431039,0
2014-08-13,17.475,17.634,17.267,17.505,1981785,0
2014-08-14,17.446,17.644,17.297,17.426,1741674,0
2014-08-15,17.049,17.257,17,17.218,1912630,0
2014-08-18,17.069,17.277,17,17.267,1687538,0
2014-08-19,17.128,17.237,16.99,17.069,1508810,0
2014-08-20,17.019,17.267,16.93,17.118,1536924,0
2014-08-21,16.821,17.019,16.712,16.881,2437855,0
2014-08-22,16.791,16.93,16.643,16.742,1684377,0
2014-08-25,16.583,16.653,16.454,16.563,1394188,0
2014-08-26,16.772,16.92,16.692,16.831,1376155,0
2014-08-27,16.9,17.029,16.772,16.821,695944,0
2014-08-28,16.98,17.009,16.772,16.841,961314,0
2014-08-29,16.871,17.059,16.781,17.029,1499671,0
2014-09-02,16.653,16.732,16.375,16.385,2251761,0
2014-09-03,16.474,16.524,16.316,16.316,1607679,0
2014-09-04,16.335,16.425,15.701,15.76,3447866,0
2014-09-05,15.552,15.741,15.414,15.602,2435777,0
2014-09-08,15.602,15.602,15.215,15.245,2442013,0
2014-09-09,15.176,15.443,15.146,15.354,2893527,0
2014-09-10,13.51,13.6,12.638,12.955,12481809,0
2014-09-11,12.965,13.084,12.757,12.975,4341355,0
2014-09-12,12.985,13.451,12.916,13.332,4104998,0
2014-09-15,13.907,13.917,13.362,13.55,3100492,0
2014-09-16,13.56,13.768,13.471,13.54,1997132,0
2014-09-17,13.53,13.53,13.134,13.183,2856177,0
2014-09-18,13.054,13.253,13.005,13.134,1964014,0
2014-09-19,13.064,13.114,12.866,12.985,2280557,0
2014-09-22,12.935,12.995,12.668,12.717,1837901,0
2014-09-23,12.906,13.064,12.688,13.035,1680540,0
2014-09-24,12.985,13.084,12.737,12.757,1649132,0
2014-09-25,12.301,12.499,12.252,12.499,2554767,0
2014-09-26,12.39,12.509,12.311,12.361,1430617,0
2014-09-29,12.311,12.4,12.053,12.063,1399875,0
2014-09-30,11.984,12.152,11.845,11.895,3028492,0
2014-10-01,11.875,12.113,11.865,11.895,1952797,0
2014-10-02,11.895,11.964,11.587,11.885,1922420,0
2014-10-03,11.25,11.429,11.052,11.092,3818292,0
2014-10-06,11.35,11.617,11.28,11.558,1929472,0
2014-10-07,11.597,11.687,11.032,11.042,2427480,0
2014-10-08,11.122,11.726,10.477,11.578,4213567,0
2014-10-09,11.677,11.726,10.834,11.092,4896212,0
2014-10-10,11.052,11.3,10.656,10.695,2706220,0
2014-10-13,10.854,11.31,10.814,10.953,2349729,0
2014-10-14,10.923,11.062,10.646,10.794,2411756,0
2014-10-15,10.755,10.854,10.001,10.101,5570613,0
2014-10-16,10.101,10.606,9.992,10.358,2901241,0
2014-10-17,10.448,10.497,9.902,9.932,3086640,0
2014-10-20,10.031,10.061,9.635,9.912,3695659,0
2014-10-21,10.001,10.15,9.962,10.031,2297324,0
2014-10-22,9.863,9.922,9.506,9.506,3230398,0
2014-10-23,9.4959,9.694,9.3968,9.575,3058405,0
2014-10-24,9.516,9.605,9.3968,9.4563,2542929,0
2014-10-27,9.3373,9.4365,9.2283,9.258,1697914,0
2014-10-28,9.4464,9.555,9.3572,9.4464,3264950,0
2014-10-29,9.3869,9.516,9.1193,9.1292,3678141,0
2014-10-30,8.9508,9.0003,8.3957,8.3957,6077546,0
2014-10-31,8.0785,8.5245,7.9992,8.1974,7898260,0
2014-11-03,8.9805,10.19,8.921,10.031,8925218,0
2014-11-04,9.694,9.704,8.9409,8.9904,5193032,0
2014-11-05,8.6732,9.2779,8.6435,8.7327,4013612,0
2014-11-06,8.8616,9.1887,8.8219,8.9508,4457947,0
2014-11-07,9.1292,9.773,9.0003,9.734,4652826,0
2014-11-10,9.4166,9.486,8.7228,8.7723,4783969,0
2014-11-11,8.8516,9.2977,8.8021,9.0994,2125784,0
2014-11-12,9.1391,9.2977,8.7327,8.921,3374647,0
2014-11-13,8.812,8.9904,8.5741,8.6435,2973623,0
2014-11-14,8.475,9.546,8.3263,9.4761,6609193,0
2014-11-17,9.0994,9.635,8.9805,9.575,3975862,0
2014-11-18,9.704,10.229,9.615,10.18,6113875,0
2014-11-19,9.992,10.061,9.2283,9.258,7426966,0
2014-11-20,9.4464,9.773,9.2283,9.486,3885546,0
2014-11-21,9.843,10.12,9.575,9.803,4725073,0
2014-11-24,9.635,9.684,9.3572,9.4761,2529731,0
2014-11-25,9.4464,9.902,9.4464,9.883,2663406,0
2014-11-26,9.783,9.873,9.536,9.655,2582099,0
2014-11-28,9.149,9.1589,8.4849,8.4849,2924512,0
2014-12-01,8.6831,9.3572,8.6534,9.258,4016854,0
2014-12-02,8.9309,9.1787,8.6831,8.7723,3487747,0
2014-12-03,8.921,9.1787,8.9012,9.0202,3540358,0
2014-12-04,8.921,9.0598,8.693,8.7327,2884634,0
2014-12-05,8.5741,8.6435,8.3759,8.4452,2899611,0
2014-12-08,8.4651,8.7129,8.128,8.584,4466859,0
2014-12-09,8.7624,9.1887,8.7228,9.0003,4891021,0
2014-12-10,8.8715,9.04,8.3659,8.3858,5034685,0
2014-12-11,8.2866,8.5245,8.0587,8.1974,4298562,0
2014-12-12,8.128,8.3362,7.9695,8.138,4211183,0
2014-12-15,8.0289,8.2173,7.4144,7.4144,5291836,0
2014-12-16,7.6622,7.8109,7.3846,7.454,4769517,0
2014-12-17,7.6523,8.1181,7.6523,8.0884,5716000,0
2014-12-18,8.5047,8.6633,8.2767,8.6038,4698756,0
2014-12-19,8.5741,8.7228,8.4254,8.6534,16625138,0
2014-12-22,8.6435,8.6435,7.8802,7.9595,5274916,0
2014-12-23,7.9397,8.5543,7.9397,8.0785,4122380,0
2014-12-24,7.9695,8.4254,7.91,8.3164,2033443,0
2014-12-26,8.5047,8.7723,8.4155,8.6633,3084879,0
2014-12-29,8.6435,8.6534,8.247,8.3263,2475493,0
2014-12-30,8.584,8.8814,8.5642,8.6732,3749932,0
2014-12-31,8.5146,8.7228,8.356,8.6237,2516779,0
2015-01-02,8.4552,8.7228,8.3362,8.703,2703250,0
2015-01-05,8.8516,9.0895,8.6237,9.0895,3931102,0
2015-01-06,9.2481,9.714,9.1688,9.655,6734900,0
2015-01-07,9.4166,9.773,9.268,9.4761,3941031,0
2015-01-08,9.595,9.932,9.4166,9.486,3582547,0
2015-01-09,9.655,10.061,9.655,10.051,4012426,0
2015-01-12,10.15,10.844,10.101,10.675,5537804,0
2015-01-13,10.983,11.013,10.22,10.368,6075190,0
2015-01-14,10.636,10.675,10.051,10.329,4898740,0
2015-01-15,10.933,11.221,10.834,10.933,7393284,0
2015-01-16,10.923,11.35,10.785,10.894,5370013,0
2015-01-20,11.518,11.607,11.25,11.459,5351667,0
2015-01-21,11.587,11.776,11.092,11.32,7185371,0
2015-01-22,11.498,11.627,11.122,11.26,5350382,0
2015-01-23,11.092,11.092,10.685,10.824,4204797,0
2015-01-26,10.576,10.834,10.457,10.824,4441282,0
2015-01-27,10.854,11.597,10.844,11.538,4474024,0
2015-01-28,11.231,11.597,11.122,11.3,4158434,0
2015-01-29,11.151,11.399,11.022,11.34,3296132,0
2015-01-30,11.578,12.271,11.478,12.271,5724073,0
2015-02-02,11.924,12.767,11.845,12.658,5533121,0
2015-02-03,12.787,13.005,12.48,12.678,5548509,0
2015-02-04,12.519,12.767,12.321,12.648,5114939,0
2015-02-05,12.549,12.886,12.519,12.876,2074861,0
2015-02-06,12.014,12.42,11.964,12.152,4122597,0
2015-02-09,12.133,12.38,12.113,12.321,3425671,0
2015-02-10,11.994,12.222,11.835,12.113,2659981,0
2015-02-11,12.014,12.073,11.736,11.766,2738278,0
2015-02-12,11.944,12.033,11.696,11.865,4771087,0
2015-02-13,12.113,12.331,12.053,12.222,3540498,0
2015-02-17,11.825,11.895,11.657,11.716,2711037,0
2015-02-18,11.637,12.004,11.528,11.905,3445685,0
2015-02-19,11.934,11.934,11.419,11.468,3721127,0
2015-02-20,11.607,11.786,11.359,11.369,3298918,0
2015-02-23,11.191,11.528,11.003,11.25,3239884,0
2015-02-24,11.062,11.32,10.973,11.013,2900068,0
2015-02-25,11.27,11.31,11.003,11.092,2571100,0
2015-02-26,11.221,11.27,11.042,11.062,3048477,0
2015-02-27,11.221,11.369,11.131,11.171,2155559,0
2015-03-02,11.151,11.27,10.725,10.804,2541500,0
2015-03-03,10.894,10.993,10.467,10.507,2483391,0
2015-03-04,10.616,10.646,10.319,10.398,2157531,0
2015-03-05,10.388,10.547,10.18,10.2,1575020,0
2015-03-06,9.902,9.932,9.4464,9.4761,4229209,0
2015-03-09,9.506,9.546,9.0202,9.0499,3347775,0
2015-03-10,8.921,9.2779,8.812,8.8913,3460968,0
2015-03-11,8.921,9.2779,8.7723,9.2481,2756184,0
2015-03-12,9.1589,9.1986,8.8516,8.9706,2298670,0
2015-03-13,8.8318,8.8516,8.3659,8.5642,3070139,0
2015-03-16,8.584,8.812,8.475,8.7228,3046532,0
2015-03-17,8.6237,8.9607,8.5345,8.7823,2662966,0
2015-03-18,8.8021,9.575,8.7823,9.486,4375795,0
2015-03-19,9.4067,9.4365,9.0598,9.3175,2832756,0
2015-03-20,9.4464,9.902,9.4266,9.754,6926880,0
2015-03-23,9.773,9.992,9.764,9.902,3403060,0
2015-03-24,9.952,10.061,9.754,9.873,2811469,0
2015-03-25,10.011,10.12,9.833,9.853,2449998,0
2015-03-26,10.329,10.418,9.793,10.011,4075258,0
2015-03-27,9.773,9.972,9.595,9.773,2498826,0
2015-03-30,9.516,9.595,9.377,9.3968,2733989,0
2015-03-31,9.526,9.704,9.1986,9.258,2728509,0
2015-04-01,9.3572,9.684,9.3274,9.575,3877422,0
2015-04-02,9.734,9.773,9.3274,9.3373,4358141,0
2015-04-06,9.684,10.061,9.655,9.972,3910412,0
2015-04-07,9.992,10.17,9.793,9.833,4216420,0
2015-04-08,9.912,10.061,9.605,9.664,3447752,0
2015-04-09,9.546,9.625,9.4166,9.4365,1997835,0
2015-04-10,9.734,10.15,9.684,10.15,3133798,0
2015-04-13,10.239,10.388,10.12,10.229,2540189,0
2015-04-14,10.358,10.834,10.338,10.785,3878734,0
2015-04-15,10.715,11.359,10.715,11.32,5297741,0
2015-04-16,11.409,11.409,10.943,11.181,4922711,0
2015-04-17,11.122,11.419,11.092,11.31,3571034,0
2015-04-20,11.211,11.478,11.171,11.439,9950110,0
2015-04-21,11.24,11.538,11.211,11.439,2999004,0
2015-04-22,11.26,11.409,10.973,10.983,3024915,0
2015-04-23,10.933,11.161,10.804,11.022,2946050,0
2015-04-24,10.775,10.874,10.517,10.557,4124072,0
2015-04-27,10.884,11.171,10.765,10.834,4437134,0
2015-04-28,11.082,11.389,11.052,11.33,4482856,0
2015-04-29,11.32,11.696,11.191,11.518,3317207,0
2015-04-30,11.072,11.3,10.894,11.231,3292490,0
2015-05-01,10.983,11.389,10.973,11.33,2084490,0
2015-05-04,11.478,11.627,11.32,11.369,2512445,0
2015-05-05,11.627,11.696,11.27,11.389,2308153,0
2015-05-06,11.528,11.587,11.003,11.062,2798449,0
2015-05-07,10.666,11.151,10.666,11.141,4528963,0
2015-05-08,11.003,11.35,10.884,11.161,3219954,0
2015-05-11,11.31,11.478,10.864,11.042,3059647,0
2015-05-12,11.003,11.141,10.884,11.022,2671993,0
2015-05-13,11.231,11.3,11.062,11.102,4072130,0
2015-05-14,11.221,11.637,11.171,11.28,2732577,0
2015-05-15,10.844,11.171,10.804,10.884,3912028,0
2015-05-18,10.933,10.993,10.735,10.824,2218187,0
2015-05-19,10.487,10.586,10.299,10.329,3500436,0
2015-05-20,10.368,10.438,10.229,10.259,2306766,0
2015-05-21,10.239,10.338,10.13,10.15,1887764,0
2015-05-22,10.17,10.19,9.793,9.873,2528486,0
2015-05-26,9.635,9.635,9.4365,9.516,3024342,0
2015-05-27,9.2977,9.4365,9.2382,9.3373,3171428,0
2015-05-28,9.258,9.555,9.2481,9.516,3281195,0
2015-05-29,9.555,9.645,9.4464,9.4959,1883023,0
2015-06-01,9.575,9.635,9.1986,9.2878,2230371,0
2015-06-02,9.2878,9.4266,9.2184,9.3175,1997584,0
2015-06-03,9.2977,9.2977,9.04,9.1292,2686977,0
2015-06-04,8.8219,8.9012,8.6336,8.7723,5491990,0
2015-06-05,8.5741,8.7922,8.5444,8.6435,2162979,0
2015-06-08,8.6137,8.6435,8.356,8.6435,2774646,0
2015-06-09,9.4563,9.575,9.1589,9.2184,5022808,0
2015-06-10,9.575,9.585,9.2779,9.3671,3089619,0
2015-06-11,9.3373,9.3671,8.9012,8.921,2329934,0
2015-06-12,9.1094,9.1887,8.9805,8.9805,2507300,0
2015-06-15,8.8417,9.0202,8.6831,8.9409,3682714,0
2015-06-16,8.8516,8.9706,8.7525,8.8318,2303109,0
2015-06-17,8.8021,9.1391,8.693,9.1094,3102927,0
2015-06-18,9.3175,9.704,9.3175,9.516,3996265,0
2015-06-19,9.605,9.664,9.1589,9.1887,8941154,0
2015-06-22,9.0895,9.1292,8.8913,8.9012,2891068,0
2015-06-23,8.8417,9.0301,8.8021,8.8616,2675885,0
2015-06-24,8.8715,8.9607,8.7823,8.8814,1923881,0
2015-06-25,8.9607,9.0499,8.8814,8.9409,1559585,0
2015-06-26,8.9012,9.0994,8.8913,9.0301,1769628,0
2015-06-29,9.0796,9.1986,9.0102,9.0499,1530126,0
2015-06-30,8.9012,9.1292,8.812,8.8715,2911005,0
2015-07-01,8.7525,8.7525,8.2966,8.3759,2546746,0
2015-07-02,8.356,8.7525,8.3362,8.7327,3125021,0
2015-07-06,8.584,8.8913,8.5543,8.7723,2464222,0
2015-07-07,8.5345,8.5939,8.2767,8.3362,3432418,0
2015-07-08,8.3659,8.4849,7.9595,7.9992,2727835,0
2015-07-09,8.1776,8.2569,8.019,8.1181,1396655,0
2015-07-10,8.128,8.1875,7.9695,8.0289,1766803,0
2015-07-13,7.9397,8.0785,7.8009,8.0388,2164291,0
2015-07-14,8.2073,8.3164,8.1677,8.1974,1901208,0
2015-07-15,8.1875,8.2966,8.0091,8.0388,2035162,0
2015-07-16,7.9199,8.0289,7.8703,7.9001,1354081,0
2015-07-17,7.8109,7.8505,7.3945,7.4243,4029154,0
2015-07-20,6.8989,7.0179,6.6412,6.6809,5866072,0
2015-07-21,6.8097,6.9485,6.6709,6.7701,3178288,0
2015-07-22,6.6115,6.8097,6.5421,6.6908,3513731,0
2015-07-23,6.8196,6.8989,6.4132,6.4925,4009885,0
2015-07-24,6.1555,6.7403,6.0663,6.7205,7750002,0
2015-07-27,6.5916,6.78,6.2348,6.3042,5355794,0
2015-07-28,6.3339,6.443,6.1952,6.2645,3340814,0
2015-07-29,6.1456,6.4925,6.0465,6.4132,4100201,0
2015-07-30,6.1159,6.2447,5.987,6.0167,4450047,0
2015-07-31,6.2051,6.2745,5.9771,6.0663,3042295,0
2015-08-03,5.9474,5.9672,5.7987,5.8581,3156111,0
2015-08-04,5.8681,5.9374,5.6202,5.7293,2975206,0
2015-08-05,5.8284,5.9077,5.5905,5.6302,2268909,0
2015-08-06,5.6896,5.9374,5.6302,5.7788,2967694,0
2015-08-07,5.8383,6.0068,5.6302,5.6797,2989733,0
2015-08-10,5.7293,6.2447,5.6599,6.2348,3526645,0
2015-08-11,6.2348,6.3438,6.0167,6.324,3448934,0
2015-08-12,6.4331,6.9287,6.4331,6.889,5510956,0
2015-08-13,6.5223,6.6412,6.2051,6.2447,3795907,0
2015-08-14,6.4331,6.5024,6.1753,6.1952,2023858,0
2015-08-17,6.5421,6.7403,6.4628,6.6709,3749096,0
2015-08-18,6.5619,6.78,6.5024,6.6908,2838910,0
2015-08-19,6.7998,7.5036,6.7998,7.4045,6227745,0
2015-08-20,7.8307,8.4948,7.7811,8.2173,8483438,0
2015-08-21,8.7426,8.8021,7.9298,8.0587,7868341,0
2015-08-24,7.9298,8.8516,7.8703,8.2272,12832100,0
2015-08-25,8.3759,8.3858,7.573,7.6324,5992078,0
2015-08-26,7.5036,7.5333,7.0575,7.117,5610933,0
2015-08-27,7.1071,7.5631,7.0575,7.5432,7254959,0
2015-08-28,7.6721,8.128,7.6027,8.0488,5545862,0
2015-08-31,7.7712,8.0884,7.5234,8.0488,4681881,0
2015-09-01,8.1776,8.2966,7.5135,7.5432,4207620,0
2015-09-02,7.5333,7.6622,7.3152,7.5432,2732678,0
2015-09-03,7.3846,7.9496,7.3648,7.6027,3409618,0
2015-09-04,7.4441,7.6523,7.2756,7.5333,2222501,0
2015-09-08,7.5333,7.8802,7.4342,7.7316,3607958,0
2015-09-09,7.5928,7.7316,7.3648,7.4441,2949278,0
2015-09-10,7.5432,7.7415,7.4838,7.5531,3385979,0
2015-09-11,7.2756,7.345,6.7701,7.3152,4753712,0
2015-09-14,7.3053,7.4937,7.117,7.2756,2887335,0
2015-09-15,7.2657,7.6622,7.2558,7.4738,3572850,0
2015-09-16,7.6721,7.9397,7.6721,7.8802,5873537,0
2015-09-17,7.9199,8.2371,7.7811,8.1776,6873595,0
2015-09-18,8.3759,8.5245,8.2173,8.4254,6447675,0
2015-09-21,8.1677,8.4849,8.0983,8.2966,3430299,0
2015-09-22,8.019,8.2569,7.9199,8.0884,2833866,0
2015-09-23,8.1082,8.1677,7.7514,7.7811,2407909,0
2015-09-24,8.0091,8.3759,7.9893,8.3065,3715339,0
2015-09-25,8.128,8.1578,7.7514,7.9893,3967009,0
2015-09-28,7.6919,7.7018,7.2558,7.3152,4132556,0
2015-09-29,7.4838,7.8505,7.4738,7.6324,2825391,0
2015-09-30,7.5036,8.138,7.5036,8.1181,3999191,0
2015-10-01,8.1974,8.2767,7.8703,7.9001,3959341,0
2015-10-02,8.1974,8.3759,8.138,8.3263,7198766,0
2015-10-05,8.4056,8.5146,8.3065,8.4552,8025535,0
2015-10-06,8.8715,9.0598,8.6732,8.9706,4909377,0
2015-10-07,9.0994,9.1589,8.6336,8.6732,4933581,0
2015-10-08,8.921,9.2977,8.8219,8.9805,9016213,0
2015-10-09,9.4166,9.4959,9.3175,9.4662,4541651,0
2015-10-12,9.724,9.793,9.258,9.3968,5699963,0
2015-10-13,9.1986,9.536,9.1193,9.1391,2505585,0
2015-10-14,9.4166,9.863,9.2779,9.843,10452415,0
2015-10-15,9.585,9.724,9.4761,9.635,7983754,0
2015-10-16,9.645,9.655,9.2184,9.258,3515648,0
2015-10-19,9.1887,9.1887,8.6336,8.703,3711026,0
2015-10-20,8.8318,9.0796,8.812,9.0003,5627758,0
2015-10-21,8.921,8.9309,8.4254,8.4948,2941510,0
2015-10-22,8.6435,8.921,8.6237,8.7922,3045220,0
2015-10-23,8.9706,9.0202,8.6732,8.9607,6760823,0
2015-10-26,9.0598,9.0598,8.6831,8.7129,2542610,0
2015-10-27,8.6237,8.8616,8.5543,8.7823,2601729,0
2015-10-28,8.9309,9.1887,8.3759,8.6633,6546845,0
2015-10-29,8.5543,8.6534,8.1974,8.2073,6590831,0
2015-10-30,8.2272,8.6831,8.2173,8.3659,3675652,0
2015-11-02,8.3362,8.6038,8.1578,8.475,3223220,0
2015-11-03,8.3065,8.4651,8.1677,8.3759,4200016,0
2015-11-04,8.4254,8.4552,7.7613,7.7712,8591082,0
2015-11-05,7.6919,7.7216,7.4441,7.5036,5179044,0
2015-11-06,7.1269,7.1666,6.7007,6.9981,4461447,0
2015-11-09,6.8593,7.0575,6.7403,7.0476,4422004,0
2015-11-10,6.8989,7.0278,6.7998,6.8791,3244872,0
2015-11-11,6.6908,7.0476,6.6511,6.9782,3013240,0
2015-11-12,6.6511,6.9981,6.6214,6.7304,3858557,0
2015-11-13,6.5619,6.889,6.552,6.8295,3360083,0
2015-11-16,6.7701,6.889,6.6709,6.7602,3425154,0
2015-11-17,6.6115,6.6313,6.3835,6.4231,3707431,0
2015-11-18,6.4132,6.661,6.2546,6.6016,3463793,0
2015-11-19,6.8989,7.008,6.6908,6.9188,3595448,0
2015-11-20,7.008,7.0179,6.5322,6.6016,2672550,0
2015-11-23,6.5223,6.5916,6.4628,6.4826,2438900,0
2015-11-24,6.7106,6.889,6.6709,6.7502,3420110,0
2015-11-25,6.5223,6.6214,6.4231,6.5223,2698276,0
2015-11-27,6.2546,6.324,6.1852,6.215,2438598,0
2015-11-30,6.2348,6.4132,6.1952,6.3438,2964209,0
2015-12-01,6.3438,6.5619,6.2745,6.5322,3407247,0
2015-12-02,6.3538,6.4132,6.1456,6.3042,2885004,0
2015-12-03,6.4132,6.5223,6.2645,6.4033,2625391,0
2015-12-04,6.2051,6.78,6.1952,6.78,5272161,0
2015-12-07,6.6016,6.7007,6.3934,6.4529,2778984,0
2015-12-08,6.4529,6.5024,6.2348,6.3538,2797371,0
2015-12-09,6.5619,6.6809,6.4529,6.552,3021815,0
2015-12-10,6.8989,7.2657,6.8989,7.1467,5276398,0
2015-12-11,6.9287,7.4441,6.8791,7.1765,4777621,0
2015-12-14,6.8989,6.9683,6.2844,6.4331,6173917,0
2015-12-15,6.78,6.9981,6.7205,6.7701,3560441,0
2015-12-16,6.9088,7.1368,6.8196,7.0377,4146887,0
2015-12-17,6.7602,6.7602,6.324,6.3934,3471359,0
2015-12-18,6.6809,6.8593,6.5718,6.7403,4744733,0
2015-12-21,7.0773,7.1566,6.9782,7.0377,2576306,0
2015-12-22,6.9287,7.0377,6.8295,6.9188,1774569,0
2015-12-23,7.0575,7.2954,7.0476,7.2756,1964639,0
2015-12-24,7.2062,7.4738,7.2062,7.4045,920451,0
2015-12-28,7.1666,7.1953,6.9584,7.0179,1212346,0
2015-12-29,7.1566,7.226,7.0377,7.1467,1228238,0
2015-12-30,6.889,7.0179,6.8791,6.9683,1488772,0
2015-12-31,6.9683,7.0476,6.889,7.0377,1851011,0
2016-01-04,7.1765,7.4986,7.1269,7.3945,2416718,0
2016-01-05,7.4243,7.4243,7.2062,7.2954,1640966,0
2016-01-06,7.4639,7.6721,7.3945,7.6523,2459596,0
2016-01-07,7.7613,7.9595,7.5234,7.8109,3498632,0
2016-01-08,7.6126,7.8654,7.6027,7.8307,2850364,0
2016-01-11,8.1181,8.3065,7.7222,7.8406,4324259,0
2016-01-12,7.9595,7.9794,7.5482,7.7613,4224094,0
2016-01-13,7.7018,7.8902,7.6423,7.791,2971136,0
2016-01-14,7.8109,7.8406,7.1864,7.3549,4626198,0
2016-01-15,8.0686,8.0686,7.1963,7.2657,6139615,0
2016-01-19,7.5432,7.5829,7.0278,7.3747,5236548,0
2016-01-20,7.5631,7.9794,7.5531,7.8604,6166711,0
2016-01-21,7.9397,7.9992,7.6225,7.9794,4797521,0
2016-01-22,7.8902,8.019,7.6671,7.7811,2959758,0
2016-01-25,7.9992,8.2668,7.9893,8.1578,4338543,0
2016-01-26,8.7525,8.921,8.5543,8.6831,5864796,0
2016-01-27,8.6435,8.7723,8.5245,8.7723,4625396,0
2016-01-28,8.3858,8.3957,7.9001,8.1677,4981895,0
2016-01-29,8.1479,8.4552,8.1082,8.4056,2895274,0
2016-02-01,8.4552,8.7624,8.4254,8.5939,3649645,0
2016-02-02,8.5741,8.7129,8.2966,8.5642,2928084,0
2016-02-03,8.6633,9.4067,8.6534,9.3869,7206903,0
2016-02-04,9.853,10.19,9.4464,9.575,7959824,0
2016-02-05,9.4266,10.646,9.2481,10.636,8080192,0
2016-02-08,10.765,11.231,10.239,10.804,7592744,0
2016-02-09,10.804,11.131,10.289,10.319,5951667,0
2016-02-10,10.319,10.705,9.853,10.675,6422992,0
2016-02-11,11.359,11.597,10.695,11.31,8552402,0
2016-02-12,11.022,11.647,10.963,11.597,6100300,0
2016-02-16,10.963,11.221,10.348,10.398,5256270,0
2016-02-17,10.656,10.685,10.289,10.606,4204643,0
2016-02-18,10.239,11.181,9.774,11.161,8788372,0
2016-02-19,10.765,11.191,10.576,10.785,6954345,0
2016-02-22,10.755,11.508,10.586,11.24,5187941,0
2016-02-23,11.508,11.984,11.498,11.885,5346298,0
2016-02-24,12.093,12.628,11.746,11.944,7911776,0
2016-02-25,12.004,12.757,11.994,12.519,5559490,0
2016-02-26,11.934,12.39,11.667,12.043,6231924,0
2016-02-29,12.242,12.916,12.242,12.906,6205551,0
2016-03-01,12.965,13.005,12.019,12.083,7488472,0
2016-03-02,12.311,12.777,12.113,12.648,5331297,0
2016-03-03,12.549,13.461,12.549,13.163,7302486,0
2016-03-04,13.58,14.184,12.708,12.807,11957638,0
2016-03-07,13.233,13.649,12.886,13.282,8208183,0
2016-03-08,13.342,13.491,12.489,12.797,7811031,0
2016-03-09,12.787,13.312,12.41,13.035,7624740,0
2016-03-10,13.253,13.758,13.134,13.53,7200795,0
2016-03-11,13.659,13.738,13.248,13.352,7708052,0
2016-03-14,13.53,13.6,12.44,12.549,7200986,0
2016-03-15,12.549,13.005,12.281,12.965,5947170,0
2016-03-16,12.787,13.847,12.643,13.778,6605120,0
2016-03-17,13.877,13.971,13.046,13.144,6523939,0
2016-03-18,13.273,13.728,13.134,13.461,13433289,0
2016-03-21,13.342,13.56,13.139,13.322,4836826,0
2016-03-22,13.937,13.947,13.312,13.491,5166562,0
2016-03-23,13.005,13.342,12.648,12.737,5810529,0
2016-03-24,12.589,13.04,12.589,12.935,4100197,0
2016-03-28,12.965,13.054,12.717,12.935,2639913,0
2016-03-29,13.025,13.828,12.856,13.828,6273729,0
2016-03-30,13.629,13.877,13.337,13.629,4764435,0
2016-03-31,13.818,13.857,13.5,13.57,3332308,0
2016-04-01,13.243,13.634,13.124,13.619,3764549,0
2016-04-04,13.471,13.481,13.094,13.144,2611333,0
2016-04-05,13.431,13.738,13.154,13.629,5093134,0
2016-04-06,13.709,13.847,13.5,13.768,4476206,0
2016-04-07,13.976,14.432,13.976,14.085,5641303,0
2016-04-08,13.937,14.551,13.917,14.432,4583403,0
2016-04-11,15.235,15.453,15.007,15.433,5773161,0
2016-04-12,15.562,15.82,15.215,15.651,3737891,0
2016-04-13,15.116,15.622,15.037,15.096,4205953,0
2016-04-14,14.977,15.195,14.289,14.482,4021991,0
2016-04-15,14.521,15.116,14.403,14.829,3720651,0
2016-04-18,14.839,14.977,14.521,14.73,2398362,0
2016-04-19,15.295,15.359,14.769,15.156,5744966,0
2016-04-20,15.126,15.632,14.67,14.839,4553549,0
2016-04-21,15.156,15.235,14.601,14.977,4602821,0
2016-04-22,14.908,15.233,14.502,14.581,3551310,0
2016-04-25,14.621,14.749,14.403,14.472,2698845,0
2016-04-26,14.422,14.502,14.065,14.293,4770949,0
2016-04-27,14.333,14.64,14.115,14.403,3819416,0
2016-04-28,15.047,15.463,14.958,15.354,5464036,0
2016-04-29,15.681,16.306,15.523,16.306,7130807,0
2016-05-02,16.365,16.484,15.731,15.889,3550851,0
2016-05-03,15.78,15.899,15.215,15.334,3285980,0
2016-05-04,15.047,15.443,14.72,14.759,3969621,0
2016-05-05,14.858,15.741,14.819,15.552,4319796,0
2016-05-06,15.79,16.33,15.76,16.226,5997825,0
2016-05-09,14.68,14.938,13.927,13.986,5300706,0
2016-05-10,13.867,14.591,13.748,14.383,3213160,0
2016-05-11,14.769,15.171,14.601,15.136,5251097,0
2016-05-12,15.344,15.414,14.868,14.878,3779748,0
2016-05-13,15.334,15.533,14.938,15.017,4640976,0
2016-05-16,15.215,15.404,14.809,14.997,3827184,0
2016-05-17,14.918,15.205,14.64,14.858,5352486,0
2016-05-18,14.512,14.819,13.738,13.778,5304772,0
2016-05-19,13.302,14.383,13.292,14.165,5085746,0
2016-05-20,14.224,14.333,13.877,14.333,3633933,0
2016-05-23,13.937,14.606,13.877,14.254,3156064,0
2016-05-24,13.956,14.323,13.382,13.411,4757303,0
2016-05-25,13.332,13.823,13.064,13.689,5291350,0
2016-05-26,13.907,13.956,13.5,13.679,2896194,0
2016-05-27,13.59,13.738,13.213,13.263,3162073,0
2016-05-31,13.163,13.545,13.049,13.312,5595147,0
2016-06-01,13.639,13.937,13.312,13.61,3877315,0
2016-06-02,13.728,14.061,13.659,13.808,3770129,0
2016-06-03,14.829,15.82,14.829,15.751,5749365,0
2016-06-06,15.691,15.845,15.344,15.77,2982332,0
2016-06-07,15.83,16.008,15.523,15.671,2684448,0
2016-06-08,16.553,16.881,16.321,16.474,3824596,0
2016-06-09,16.425,16.841,16.286,16.801,2963720,0
2016-06-10,16.831,17.232,16.34,16.514,3699035,0
2016-06-13,16.831,16.881,15.8,16.078,4469420,0
2016-06-14,16.127,16.266,15.726,15.939,3715064,0
2016-06-15,15.988,16.895,15.741,16.623,4192166,0
2016-06-16,17.109,17.168,15.681,15.681,6220421,0
2016-06-17,16.157,16.177,15.494,15.889,11111969,0
2016-06-20,15.205,15.85,15.156,15.711,3637066,0
2016-06-21,15.443,15.929,15.344,15.642,3149697,0
2016-06-22,15.552,15.76,15.334,15.721,4010690,0
2016-06-23,15.562,15.969,15.433,15.642,3163020,0
2016-06-24,17.148,17.436,16.534,16.623,5063576,0
2016-06-27,17.247,17.376,16.767,17.297,7221411,0
2016-06-28,17.257,17.426,16.98,17.039,4640837,0
2016-06-29,17.634,18.05,17.535,17.743,4747832,0
2016-06-30,17.961,18.328,17.743,17.902,4280826,0
2016-07-01,18.804,18.913,18.546,18.873,4710805,0
2016-07-05,19.26,19.319,18.744,19.051,4489417,0
2016-07-06,19.983,20.37,19.815,20.171,6930199,0
2016-07-07,20.003,20.157,19.606,19.825,5879362,0
2016-07-08,19.953,20.757,19.765,20.657,4055958,0
2016-07-11,20.707,21.163,20.647,21.093,5127995,0
2016-07-12,20.687,20.989,20.162,20.201,4348113,0
2016-07-13,20.806,21.232,20.479,21.073,3712985,0
2016-07-14,20.528,20.984,20.191,20.895,3999109,0
2016-07-15,20.568,21.059,20.568,20.816,2509592,0
2016-07-18,20.637,20.825,20.28,20.598,3762173,0
2016-07-19,20.935,21.153,20.746,20.925,4041041,0
2016-07-20,20.558,20.617,19.676,19.745,4156963,0
2016-07-21,20.191,20.994,20.181,20.955,4940408,0
2016-07-22,20.895,21.118,20.736,20.865,3105734,0
2016-07-25,20.558,20.568,19.745,20.043,3412137,0
2016-07-26,20.399,20.935,20.29,20.707,2408823,0
2016-07-27,20.826,21.738,20.459,21.5,3003784,0
2016-07-28,21.539,21.638,20.969,21.391,3163727,0
2016-07-29,21.599,21.906,21.44,21.718,2722997,0
2016-08-01,21.738,22.223,21.559,22.164,2013989,0
2016-08-02,22.312,22.521,22.01,22.055,3265032,0
2016-08-03,21.926,21.926,21.391,21.609,2397511,0
2016-08-04,22.322,22.709,22.094,22.451,2789084,0
2016-08-05,21.718,21.767,21.182,21.48,3462144,0
2016-08-08,21.272,21.632,21.212,21.292,2414293,0
2016-08-09,21.43,21.559,21.242,21.48,2138230,0
2016-08-10,22.005,22.164,21.817,21.995,2494356,0
2016-08-11,21.648,22.332,21.629,21.837,2085027,0
2016-08-12,22.055,22.164,21.604,21.718,2385888,0
2016-08-15,20.935,21.391,20.518,20.578,3916255,0
2016-08-16,19.755,20.206,19.706,19.983,4075598,0
2016-08-17,19.597,19.626,18.863,19.388,4905718,0
2016-08-18,19.646,19.755,19.319,19.606,2284436,0
2016-08-19,19.071,19.299,18.913,19.002,2468475,0
2016-08-22,18.367,18.486,18.189,18.377,3457773,0
2016-08-23,18.457,18.516,18.001,18.04,3004996,0
2016-08-24,18.139,18.219,17.396,17.426,4810744,0
2016-08-25,17.535,17.981,17.21,17.644,3513588,0
2016-08-26,18.149,18.457,17.376,17.574,4464702,0
2016-08-29,17.247,17.55,17.177,17.366,2661558,0
2016-08-30,17.069,17.257,16.355,16.494,3595015,0
2016-08-31,16.316,16.484,15.929,15.949,4714278,0
2016-09-01,15.899,16.534,15.81,16.474,4790535,0
2016-09-02,16.881,17.029,16.459,16.89,3638721,0
2016-09-06,16.781,17.604,16.752,17.604,5307208,0
2016-09-07,17.574,17.703,16.91,17.436,4495502,0
2016-09-08,17.495,17.664,16.9,17.019,3856600,0
2016-09-09,16.702,16.762,15.979,16.018,4320207,0
2016-09-12,15.77,16.549,15.721,16.316,4579944,0
2016-09-13,15.83,15.899,15.166,15.473,4443291,0
2016-09-14,15.493,15.909,15.473,15.582,3528929,0
2016-09-15,15.433,15.691,15.156,15.394,2932461,0
2016-09-16,15.235,15.344,14.883,15.116,4236691,0
2016-09-19,15.463,15.483,15.096,15.156,2264100,0
2016-09-20,15.116,15.176,14.868,14.977,2625879,0
2016-09-21,15.602,16.573,15.572,16.534,6588623,0
2016-09-22,16.861,17.079,16.197,16.415,5264643,0
2016-09-23,16.444,16.613,15.889,16.058,2840946,0
2016-09-26,16.098,16.276,15.765,15.8,2233286,0
2016-09-27,15.998,16.226,15.84,16.028,3572995,0
2016-09-28,15.889,16.147,15.419,16.068,3990031,0
2016-09-29,16.008,16.137,15.691,15.998,3567704,0
2016-09-30,16.167,16.226,15.671,15.78,2745510,0
2016-10-03,15.721,15.78,15.399,15.572,2217474,0
2016-10-04,14.878,14.908,14.006,14.075,5265556,0
2016-10-05,14.105,14.165,13.6,14.006,4044249,0
2016-10-06,13.471,13.798,13.322,13.471,4243129,0
2016-10-07,13.709,13.907,13.035,13.312,5461571,0
2016-10-10,13.362,13.471,13.144,13.312,2995432,0
2016-10-11,13.045,13.198,12.846,12.846,3947018,0
2016-10-12,12.836,13.411,12.807,13.173,4590668,0
2016-10-13,13.134,13.937,13.035,13.52,5556528,0
2016-10-14,13.292,13.411,13.144,13.263,4338606,0
2016-10-17,13.193,13.322,13.02,13.243,3852203,0
2016-10-18,13.471,14.036,13.421,14.006,5006401,0
2016-10-19,14.175,14.333,13.907,14.184,4139039,0
2016-10-20,13.956,14.095,13.684,13.917,4128661,0
2016-10-21,13.857,14.016,13.728,13.758,2174600,0
2016-10-24,13.828,13.867,13.292,13.391,3125959,0
2016-10-25,13.431,13.947,13.385,13.709,3480055,0
2016-10-26,13.639,13.719,13.163,13.391,2422666,0
2016-10-27,13.481,13.57,13.038,13.243,2946214,0
2016-10-28,13.035,13.689,13.035,13.401,4660790,0
2016-10-31,13.253,13.619,13.154,13.619,2961454,0
2016-11-01,13.847,14.363,13.788,14.145,5363620,0
2016-11-02,14.373,14.64,13.738,13.976,5038425,0
2016-11-03,14.303,14.621,14.214,14.452,3712125,0
2016-11-04,14.303,14.373,13.838,14.056,3531842,0
2016-11-07,13.461,13.471,13.129,13.282,3027880,0
2016-11-08,13.203,13.53,12.777,13.025,4188455,0
2016-11-09,14.224,14.244,13.035,13.391,7198217,0
2016-11-10,13.322,13.342,12.281,12.351,6249527,0
2016-11-11,12.103,12.202,11.072,11.112,10423109,0
2016-11-14,11.34,11.964,10.864,11.617,4996212,0
2016-11-15,11.369,11.919,11.33,11.845,5064306,0
2016-11-16,11.617,11.726,11.31,11.677,6636582,0
2016-11-17,11.766,11.983,11.151,11.359,5156524,0
2016-11-18,11.409,11.468,11.102,11.33,3871590,0
2016-11-21,11.587,11.617,11.27,11.32,3274222,0
2016-11-22,11.359,11.439,10.814,11.122,3563282,0
2016-11-23,10.646,10.695,10.358,10.497,5301354,0
2016-11-25,10.884,10.963,10.705,10.785,2205203,0
2016-11-28,11.141,11.399,11.022,11.181,4958546,0
2016-11-29,10.854,11.201,10.785,11.003,3034123,0
2016-11-30,10.983,11.042,10.75,10.844,3669812,0
2016-12-01,10.557,11.097,10.457,10.794,3596256,0
2016-12-02,11.062,11.508,11.052,11.35,4397354,0
2016-12-05,11.052,11.151,10.715,10.903,7465159,0
2016-12-06,10.794,10.983,10.616,10.735,3236498,0
2016-12-07,10.943,11.29,10.913,11.052,3898250,0
2016-12-08,11.003,11.052,10.874,10.983,2632415,0
2016-12-09,10.903,10.923,10.487,10.576,3820394,0
2016-12-12,10.547,10.656,10.279,10.497,5340790,0
2016-12-13,10.557,10.789,10.398,10.715,3229859,0
2016-12-14,10.695,10.77,9.972,9.992,7043534,0
2016-12-15,9.565,9.635,9.1986,9.4563,7261932,0
2016-12-16,9.605,9.734,9.3373,9.4266,6504580,0
2016-12-19,9.4761,9.773,9.4166,9.4761,4809112,0
2016-12-20,9.2977,9.783,9.2432,9.734,4800911,0
2016-12-21,9.902,9.962,9.734,9.744,1910831,0
2016-12-22,9.595,9.912,9.4662,9.625,2420637,0
2016-12-23,9.684,9.853,9.645,9.793,2265063,0
2016-12-27,9.962,10.101,9.793,10.011,2009996,0
2016-12-28,10.021,10.259,9.972,10.19,2664990,0
2016-12-29,10.457,10.953,10.408,10.933,5517889,0
2016-12-30,11.022,11.19,10.408,10.418,3795754,0
2017-01-03,10.695,11.013,10.586,10.993,3775087,0
2017-01-04,11.24,11.29,10.973,11.151,4715251,0
2017-01-05,11.439,12.043,11.409,11.885,5625520,0
2017-01-06,11.647,11.696,11.062,11.29,4748551,0
2017-01-09,11.359,11.498,11.151,11.231,4872887,0
2017-01-10,11.409,11.637,11.27,11.399,4343725,0
2017-01-11,11.29,11.557,11.102,11.359,3787168,0
2017-01-12,11.924,12.113,11.612,11.786,6655360,0
2017-01-13,11.667,11.964,11.617,11.924,5030257,0
2017-01-17,12.509,12.608,12.281,12.301,5486353,0
2017-01-18,12.261,12.4,11.855,12.033,3645610,0
2017-01-19,11.905,12.113,11.815,11.984,2832404,0
2017-01-20,11.924,12.192,11.786,11.954,3071988,0
2017-01-23,12.291,12.42,12.172,12.37,4206210,0
2017-01-24,12.37,12.668,12.192,12.351,4596058,0
2017-01-25,12.043,12.133,11.845,12.053,3960862,0
2017-01-26,11.796,11.924,11.637,11.637,3039489,0
2017-01-27,11.627,11.915,11.597,11.895,3023502,0
2017-01-30,12.083,12.252,11.805,11.895,3892833,0
2017-01-31,12.47,12.633,12.4,12.598,5550753,0
2017-02-01,12.44,12.598,12.242,12.43,3608600,0
2017-02-02,13.342,13.342,12.757,12.886,6088735,0
2017-02-03,13.124,13.154,12.757,12.916,4390385,0
2017-02-06,13.183,13.223,12.886,13.223,3507963,0
2017-02-07,13.104,13.193,12.886,13.025,3467851,0
2017-02-08,13.263,13.53,13.173,13.401,4794725,0
2017-02-09,13.52,13.56,12.985,13.025,4566352,0
2017-02-10,12.896,13.277,12.866,13.273,3239003,0
2017-02-13,13.144,13.164,12.955,13.064,2595810,0
2017-02-14,13.292,13.302,12.866,13.054,3664162,0
2017-02-15,13.005,13.154,12.916,13.104,2925994,0
2017-02-16,13.124,13.233,13.04,13.173,3020160,0
2017-02-17,13.134,13.173,12.772,12.787,3724504,0
2017-02-21,12.519,12.539,12.301,12.43,4655550,0
2017-02-22,11.865,12.014,11.459,11.706,5645508,0
2017-02-23,12.014,12.093,11.726,11.726,4837494,0
2017-02-24,11.825,11.845,11.399,11.488,3803262,0
2017-02-27,11.399,11.885,10.818,10.894,5081729,0
2017-02-28,11.062,11.191,10.809,10.923,5297641,0
2017-03-01,10.745,11.082,10.666,10.983,3913283,0
2017-03-02,10.636,10.804,10.418,10.477,3699487,0
2017-03-03,10.289,10.656,10.2,10.507,5166614,0
2017-03-06,10.338,10.358,9.992,10.13,3341854,0
2017-03-07,9.982,10.249,9.892,10.051,3001001,0
2017-03-08,9.823,10.106,9.803,9.952,3278429,0
2017-03-09,9.724,9.833,9.585,9.655,3973347,0
2017-03-10,9.694,10.026,9.605,9.922,4394199,0
2017-03-13,9.892,10.106,9.788,9.952,3404313,0
2017-03-14,9.873,10.12,9.669,9.754,3834069,0
2017-03-15,9.902,10.785,9.883,10.695,5209669,0
2017-03-16,10.834,10.913,10.705,10.745,4237061,0
2017-03-17,10.834,10.903,10.581,10.715,5188275,0
2017-03-20,10.794,11.032,10.74,10.993,2837280,0
2017-03-21,10.993,11.305,10.988,11.201,3832650,0
2017-03-22,11.2,11.29,11.03,11.07,4154778,0
2017-03-23,11.09,11.13,10.765,11.04,2904324,0
2017-03-24,11.04,11.24,11.02,11.1,2312529,0
2017-03-27,11.495,11.57,11.33,11.39,2833182,0
2017-03-28,11.43,11.45,10.88,11.05,2863684,0
2017-03-29,11.01,11.18,10.94,11.12,2020466,0
2017-03-30,10.8,10.92,10.6,10.62,3084583,0
2017-03-31,10.67,10.92,10.58,10.77,2660317,0
2017-04-03,10.83,11.455,10.81,11.38,5214310,0
2017-04-04,11.64,11.6529,11.47,11.65,2691126,0
2017-04-05,11.62,11.99,11.59,11.85,4412450,0
2017-04-06,11.94,11.97,11.72,11.85,2188444,0
2017-04-07,12.33,12.36,11.82,11.94,4295315,0
2017-04-10,12.01,12.16,11.93,12.14,3961884,0
2017-04-11,12.34,12.675,12.315,12.51,4796401,0
2017-04-12,12.76,12.84,12.54,12.84,4434507,0
2017-04-13,13.17,13.21,12.94,12.99,5287956,0
2017-04-17,12.97,13.06,12.83,12.93,2567341,0
2017-04-18,13.28,13.31,12.835,13.06,6197990,0
2017-04-19,12.87,12.96,12.465,12.65,4481178,0
2017-04-20,12.44,12.56,12.375,12.51,3444058,0
2017-04-21,12.49,12.575,12.33,12.43,4818410,0
2017-04-24,11.93,12.085,11.7,11.72,4792994,0
2017-04-25,11.72,11.72,11.44,11.58,6058055,0
2017-04-26,11.43,11.5,11.061,11.43,5711798,0
2017-04-27,11.43,11.46,11.1,11.23,3825094,0
2017-04-28,11.26,11.48,11.195,11.43,5379279,0
2017-05-01,11.38,11.54,10.935,11.05,3498102,0
2017-05-02,11.12,11.43,11.12,11.37,4165936,0
2017-05-03,11.38,11.76,11.32,11.32,5735755,0
2017-05-04,11.11,11.115,10.8,10.84,4335080,0
2017-05-05,10.86,11.275,10.83,11.19,4962984,0
2017-05-08,10.8,10.98,10.7848,10.86,3905244,0
2017-05-09,10.26,10.63,10.255,10.6,5721514,0
2017-05-10,10.86,11.04,10.85,10.93,4759302,0
2017-05-11,11.05,11.31,11.05,11.26,3182950,0
2017-05-12,11.36,11.485,11.27,11.31,4383956,0
2017-05-15,11.46,11.47,11.03,11.24,3891869,0
2017-05-16,11.23,11.31,11.18,11.23,3162990,0
2017-05-17,11.68,11.89,11.5749,11.69,4760192,0
2017-05-18,11.72,11.72,11.2701,11.3,4842572,0
2017-05-19,11.57,11.79,11.525,11.59,4910429,0
2017-05-22,11.71,11.889,11.71,11.81,2542829,0
2017-05-23,12.07,12.29,11.805,11.84,5579118,0
2017-05-24,11.81,11.98,11.49,11.85,4916583,0
2017-05-25,11.61,11.655,11.24,11.38,4014731,0
2017-05-26,11.46,11.71,11.46,11.64,2773897,0
2017-05-30,11.28,11.455,11.25,11.33,2165811,0
2017-05-31,11.34,11.496,11.175,11.39,2484894,0
2017-06-01,11.03,11.36,11,11.31,5477826,0
2017-06-02,11.23,11.38,11.1,11.16,4655415,0
2017-06-05,11.26,11.54,11.26,11.52,3332877,0
2017-06-06,11.77,12.4,11.77,12.39,6125605,0
2017-06-07,12.17,12.265,11.915,12.14,4588940,0
2017-06-08,12.11,12.195,11.78,12.16,4260128,0
2017-06-09,11.87,12.115,11.85,11.95,3741136,0
2017-06-12,11.85,11.92,11.415,11.49,5106822,0
2017-06-13,11.32,11.49,11.235,11.4,4382794,0
2017-06-14,11.73,11.779,11.005,11.06,4282864,0
2017-06-15,10.88,10.91,10.55,10.63,4416344,0
2017-06-16,10.66,10.67,10.275,10.3,4940161,0
2017-06-19,10.25,10.28,9.98,10.09,6635852,0
2017-06-20,10.04,10.059,9.845,9.96,2445407,0
2017-06-21,9.96,10.19,9.94,10.16,2347331,0
2017-06-22,10.39,10.675,10.36,10.48,3800603,0
2017-06-23,10.61,10.68,10.52,10.59,2489549,0
2017-06-26,10.34,10.59,10.29,10.5,2036610,0
2017-06-27,10.61,10.705,10.39,10.42,3196170,0
2017-06-28,10.32,10.35,9.99,10.11,3503732,0
2017-06-29,9.75,9.91,9.73,9.76,3840676,0
2017-06-30,9.69,9.83,9.64,9.72,3308386,0
2017-07-03,9.48,9.52,9.35,9.47,1881605,0
2017-07-05,9.52,9.86,9.47,9.84,3138949,0
2017-07-06,9.93,9.98,9.75,9.76,2758820,0
2017-07-07,9.57,9.59,9.41,9.51,3104510,0
2017-07-10,9.52,9.885,9.44,9.81,2861640,0
2017-07-11,9.7,9.93,9.675,9.88,2167102,0
2017-07-12,10.05,10.13,9.975,10.02,2420197,0
2017-07-13,10.01,10.07,9.77,9.8,2240432,0
2017-07-14,10.04,10.13,9.79,9.81,3720309,0
2017-07-17,9.81,9.88,9.69,9.74,2714041,0
2017-07-18,9.83,9.9,9.75,9.8,2548313,0
2017-07-19,9.71,9.79,9.63,9.66,2577358,0
2017-07-20,9.55,9.61,9.44,9.55,3291255,0
2017-07-21,9.75,9.76,9.57,9.68,2675180,0
2017-07-24,9.68,9.73,9.42,9.45,2247499,0
2017-07-25,9.48,9.615,9.4,9.58,3662690,0
2017-07-26,9.62,10.02,9.53,9.86,3537998,0
2017-07-27,9.9,9.91,9.735,9.74,3730881,0
2017-07-28,9.93,10.18,9.9,10.13,3221807,0
2017-07-31,10.07,10.16,10,10.02,1846775,0
2017-08-01,9.95,10.12,9.93,9.95,3328319,0
2017-08-02,9.65,9.73,9.53,9.58,3878312,0
2017-08-03,9.58,9.6004,9.3,9.34,3971763,0
2017-08-04,9.16,9.18,8.93,9.14,4364371,0
2017-08-07,9.14,9.24,9.0801,9.1,2316529,0
2017-08-08,9.26,9.39,9.135,9.19,3293982,0
2017-08-09,9.4,9.45,9.21,9.23,3486391,0
2017-08-10,9.59,9.84,9.51,9.58,8507296,0
2017-08-11,9.8,9.88,9.575,9.71,5718084,0
2017-08-14,9.77,9.97,9.7,9.77,4996954,0
2017-08-15,9.67,9.78,9.62,9.67,2951876,0
2017-08-16,9.61,9.935,9.61,9.84,2739539,0
2017-08-17,9.84,9.95,9.76,9.83,2113757,0
2017-08-18,10.1,10.18,9.79,9.82,4091165,0
2017-08-21,9.88,9.94,9.73,9.81,3081547,0
2017-08-22,9.47,9.53,9,9.16,7634364,0
2017-08-23,9.16,9.25,9.005,9.13,4393834,0
2017-08-24,9.09,9.15,9.005,9.06,3148211,0
2017-08-25,8.96,9.055,8.885,8.94,2922239,0
2017-08-28,9.14,9.53,9.14,9.48,4591240,0
2017-08-29,9.9,10.075,9.75,9.85,8208251,0
2017-08-30,9.92,10.055,9.89,9.92,3199374,0
2017-08-31,10.07,10.18,10,10.14,4057159,0
2017-09-01,10.19,10.23,10.03,10.14,2327880,0
2017-09-05,10.28,10.42,10.23,10.4,3667179,0
2017-09-06,10.21,10.41,10.06,10.28,3192126,0
2017-09-07,10.47,10.82,10.47,10.78,5328794,0
2017-09-08,10.84,10.86,10.53,10.61,3750388,0
2017-09-11,10.21,10.235,9.74,9.79,6558286,0
2017-09-12,9.7,9.81,9.62,9.78,4218245,0
2017-09-13,9.65,9.66,9.43,9.48,3978988,0
2017-09-14,9.54,9.79,9.54,9.77,4219795,0
2017-09-15,9.91,10.03,9.86,9.94,3153173,0
2017-09-18,9.64,9.66,9.41,9.5,3580040,0
2017-09-19,9.44,9.53,9.35,9.5,2246567,0
2017-09-20,9.55,9.72,9.205,9.32,4229440,0
2017-09-21,9.16,9.34,9.1,9.19,2836207,0
2017-09-22,9.24,9.48,9.22,9.47,2344153,0
2017-09-25,9.41,9.68,9.37,9.64,2295750,0
2017-09-26,9.43,9.53,9.325,9.36,2237680,0
2017-09-27,9.21,9.38,9.1842,9.31,1787534,0
2017-09-28,9.28,9.38,9.265,9.37,2770039,0
2017-09-29,9.44,9.49,9.27,9.29,2238907,0
2017-10-02,9.28,9.38,9.26,9.3,1828403,0
2017-10-03,9.35,9.5,9.32,9.47,1979138,0
2017-10-04,9.51,9.6,9.47,9.54,1817192,0
2017-10-05,9.56,9.59,9.44,9.51,1978793,0
2017-10-06,9.39,9.63,9.29,9.56,2195438,0
2017-10-09,9.6,9.695,9.58,9.66,1514731,0
2017-10-10,9.72,9.72,9.4,9.43,1692174,0
2017-10-11,9.48,9.49,9.24,9.49,3022017,0
2017-10-12,9.46,9.49,9.35,9.44,2082807,0
2017-10-13,9.51,9.57,9.36,9.45,1463969,0
2017-10-16,9.87,9.87,9.505,9.55,2982739,0
2017-10-17,9.36,9.42,9.22,9.36,2749683,0
2017-10-18,9.25,9.33,9.17,9.28,3180626,0
2017-10-19,9.52,9.64,9.405,9.47,3015587,0
2017-10-20,9.47,9.51,9.36,9.5,1961638,0
2017-10-23,9.48,9.7,9.48,9.69,2830460,0
2017-10-24,9.49,9.5,9.36,9.41,2635793,0
2017-10-25,9.35,9.6101,9.33,9.56,3194506,0
2017-10-26,9.63,9.63,9.33,9.42,3968213,0
2017-10-27,9.28,9.48,9.22,9.44,2928111,0
2017-10-30,9.346,9.59,9.31,9.54,1885196,0
2017-10-31,9.39,9.41,9.24,9.3,2014849,0
2017-11-01,9.51,9.61,9.32,9.39,2510239,0
2017-11-02,9.39,9.47,9.27,9.39,2340065,0
2017-11-03,9.33,9.37,9.08,9.24,2916788,0
2017-11-06,9.47,9.59,9.47,9.47,3144367,0
2017-11-07,9.69,9.81,9.58,9.67,3309956,0
2017-11-08,9.86,9.92,9.68,9.78,2262348,0
2017-11-09,9.77,9.935,9.77,9.77,2065900,0
2017-11-10,9.79,9.82,9.62,9.67,1315599,0
