Date,Open,High,Low,Close,Volume,OpenInt
2000-12-22,12.98,14.599,12.98,14.379,638897,0
2000-12-26,14.327,14.463,14.131,14.215,304167,0
2000-12-27,14.273,14.546,14.273,14.546,459633,0
2000-12-28,14.379,14.628,14.353,14.599,345215,0
2000-12-29,14.546,14.655,13.967,14.546,589333,0
2001-01-02,14.52,15.232,14.52,15.068,622739,0
2001-01-03,15.341,15.452,15.094,15.287,899830,0
2001-01-04,15.232,15.287,15.068,15.232,573393,0
2001-01-05,15.152,15.26,14.738,14.794,1482174,0
2001-01-08,14.958,14.984,14.738,14.819,2012769,0
2001-01-09,14.711,14.794,14.655,14.766,460941,0
2001-01-10,14.655,14.794,14.628,14.766,452207,0
2001-01-11,14.766,14.819,14.599,14.711,571430,0
2001-01-12,14.655,14.711,14.628,14.628,876246,0
2001-01-16,14.406,14.572,14.406,14.52,590642,0
2001-01-17,14.52,14.847,14.463,14.711,448276,0
2001-01-18,14.628,14.766,14.546,14.711,871444,0
2001-01-19,14.599,14.682,14.435,14.491,558109,0
2001-01-22,14.273,14.463,14.159,14.273,402205,0
2001-01-23,14.187,14.353,14.079,14.353,636497,0
2001-01-24,14.301,14.379,14.079,14.327,523830,0
2001-01-25,14.301,14.628,14.301,14.599,445655,0
2001-01-26,14.599,14.711,14.546,14.599,704622,0
2001-01-29,14.529,14.599,14.406,14.444,843278,0
2001-01-30,14.327,14.327,13.941,14.005,411811,0
2001-01-31,13.721,14.318,13.721,14.273,691304,0
2001-02-01,13.904,15.837,13.904,15.177,1564928,0
2001-02-02,15.133,15.507,15.002,15.012,1134995,0
2001-02-05,14.922,15.554,14.819,14.819,726021,0
2001-02-06,14.599,15.479,14.599,15.407,793269,0
2001-02-07,15.407,16.027,15.407,15.928,905942,0
2001-02-08,15.837,16.718,15.782,16.718,1308364,0
2001-02-09,16.55,16.946,16.406,16.946,824278,0
2001-02-12,16.946,17.357,16.834,17.338,853320,0
2001-02-13,16.983,17.549,16.918,17.239,1057699,0
2001-02-14,17.028,17.203,16.909,17.028,610294,0
2001-02-15,17.109,17.348,17.091,17.239,548283,0
2001-02-16,16.718,16.844,16.386,16.515,486925,0
2001-02-20,16.507,16.669,15.928,15.928,439542,0
2001-02-21,15.928,16.085,15.864,15.883,396963,0
2001-02-22,15.883,16.169,15.689,16.149,693925,0
2001-02-23,16.149,16.34,16.14,16.304,996780,0
2001-02-26,16.497,17.596,16.497,17.377,2359075,0
2001-02-27,16.936,17.147,16.863,16.926,912493,0
2001-02-28,16.718,17.239,16.698,16.772,878646,0
2001-03-01,17.044,17.155,16.442,16.825,802227,0
2001-03-02,16.779,17.816,16.737,17.779,1203775,0
2001-03-05,18.035,20.674,17.676,20.39,3273973,0
2001-03-06,19.584,20.133,18.476,18.94,4210267,0
2001-03-07,18.695,19.923,18.695,19.709,2671754,0
2001-03-08,19.667,20.904,19.667,20.564,2834648,0
2001-03-09,20.231,20.674,20.152,20.609,2504059,0
2001-03-12,20.344,20.674,20.251,20.336,1490909,0
2001-03-13,20.417,20.507,19.463,19.868,1105081,0
2001-03-14,19.649,20.022,18.758,18.968,1770835,0
2001-03-15,19.071,19.895,19.022,19.85,1354439,0
2001-03-16,19.584,19.584,19.233,19.463,2173260,0
2001-03-19,19.508,19.794,19.198,19.261,847424,0
2001-03-20,19.29,19.463,19.181,19.19,581908,0
2001-03-21,19.318,19.318,18.612,18.712,651781,0
2001-03-22,18.593,18.794,17.394,17.798,931273,0
2001-03-23,18.054,18.428,17.962,18.283,961840,0
2001-03-26,18.191,18.612,18.145,18.337,609203,0
2001-03-27,18.363,18.494,18.274,18.485,738031,0
2001-03-28,18.712,18.852,18.559,18.575,827991,0
2001-03-29,18.575,20.087,18.575,19.985,3504990,0
2001-03-30,20.198,20.307,19.602,19.649,3901952,0
2001-04-02,19.29,19.675,18.852,19.09,1281072,0
2001-04-03,19.119,19.198,18.127,18.283,735628,0
2001-04-04,18.283,18.758,18.274,18.639,1053984,0
2001-04-05,18.823,18.978,18.602,18.676,330366,0
2001-04-06,18.648,18.676,17.924,18.09,394998,0
2001-04-09,18.098,18.612,18.098,18.531,615317,0
2001-04-10,18.593,18.988,18.567,18.843,872098,0
2001-04-11,18.758,18.823,18.494,18.567,488015,0
2001-04-12,18.502,18.804,18.373,18.612,403950,0
2001-04-16,18.823,19.463,18.823,19.419,700691,0
2001-04-17,19.318,19.658,19.251,19.649,1037611,0
2001-04-18,19.584,20.068,19.584,19.967,1808391,0
2001-04-19,19.975,20.003,19.709,19.868,493479,0
2001-04-20,19.975,20.087,19.821,19.923,701784,0
2001-04-23,19.318,20.106,19.318,20.106,901362,0
2001-04-24,20.215,21.608,20.215,21.278,3034878,0
2001-04-25,20.967,22.816,20.967,22.816,3646479,0
2001-04-26,22.955,24.063,22.935,23.941,3756096,0
2001-04-27,23.923,24.381,23.401,24.345,1377366,0
2001-04-30,24.237,24.237,23.064,23.276,2737045,0
2001-05-01,23.312,24.189,22.735,24.125,1385226,0
2001-05-02,23.834,24.063,22.715,22.816,2727218,0
2001-05-03,22.781,22.781,22.203,22.516,1809265,0
2001-05-04,22.046,23.126,21.627,23.126,1893334,0
2001-05-07,23.126,23.503,22.87,22.945,1301380,0
2001-05-08,23.047,23.295,22.861,23.001,1180846,0
2001-05-09,23.047,23.153,22.605,22.816,784541,0
2001-05-10,22.925,24.227,22.898,24,2028491,0
2001-05-11,24,24.189,23.55,23.73,892403,0
2001-05-14,23.623,23.88,23.623,23.834,693486,0
2001-05-15,23.569,23.797,23.569,23.713,626453,0
2001-05-16,23.817,25.161,23.685,25.124,4233846,0
2001-05-17,25.161,26.416,25.161,26.041,3932305,0
2001-05-18,25.959,26.058,25.482,25.83,1845076,0
2001-05-21,25.693,25.997,25.564,25.959,1702711,0
2001-05-22,25.959,27.9,25.959,27.663,3110643,0
2001-05-23,27.654,27.654,26.609,26.729,1575412,0
2001-05-24,26.774,26.957,25.482,26.729,1704454,0
2001-05-25,26.71,26.79,25.665,25.712,865113,0
2001-05-29,25.712,26.041,25.337,25.693,776897,0
2001-05-30,25.582,25.92,24.942,25.729,1175171,0
2001-05-31,25.776,26.27,25.693,25.747,1157050,0
2001-06-01,25.84,25.959,25.144,25.482,1014682,0
2001-06-04,25.582,25.847,25.3,25.337,848735,0
2001-06-05,25.38,25.462,24.063,24.169,1515146,0
2001-06-06,24.169,24.169,23.172,23.312,1188489,0
2001-06-07,23.064,23.484,22.955,23.295,1729567,0
2001-06-08,23.401,23.768,23.211,23.456,929307,0
2001-06-11,23.531,23.614,22.851,23.001,749603,0
2001-06-12,22.898,23.172,22.715,23.019,1007698,0
2001-06-13,23.081,24.151,23.081,23.895,1256618,0
2001-06-14,24,24,23.439,23.713,1280634,0
2001-06-15,23.221,23.73,22.983,23.401,2177846,0
2001-06-18,23.312,23.797,23.256,23.55,933459,0
2001-06-19,23.73,24.294,23.054,23.054,909000,0
2001-06-20,23.109,23.503,19.905,19.923,4343463,0
2001-06-21,19.923,21.627,19.858,21.599,5177130,0
2001-06-22,19.481,20.152,19.162,19.94,7711324,0
2001-06-25,20.05,20.462,19.251,19.346,1483483,0
2001-06-26,18.823,19.701,18.823,19.419,1279104,0
2001-06-27,19.3,19.658,19.071,19.337,761391,0
2001-06-28,19.337,19.967,19.061,19.508,1179537,0
2001-06-29,19.481,20.435,19.481,19.985,1723017,0
2001-07-02,20.106,20.17,20.05,20.123,1178010,0
2001-07-03,20.106,20.198,19.967,20.143,822313,0
2001-07-05,19.923,19.923,17.577,17.695,3113045,0
2001-07-06,18.154,18.906,17.816,18.731,3090557,0
2001-07-09,18.695,18.731,17.816,18.154,1826954,0
2001-07-10,18.373,18.502,18.071,18.172,594136,0
2001-07-11,18.108,18.182,17.32,17.403,1199190,0
2001-07-12,17.889,18.274,17.577,17.714,1671052,0
2001-07-13,17.714,17.953,17.531,17.695,974939,0
2001-07-16,17.76,17.905,16.294,16.634,1613621,0
2001-07-17,16.634,16.737,15.563,15.636,3868323,0
2001-07-18,15.765,17.513,15.765,17.449,1395273,0
2001-07-19,17.403,18.237,17.403,17.76,1208582,0
2001-07-20,17.714,17.779,17.513,17.616,553525,0
2001-07-23,17.596,17.842,16.825,17.01,778423,0
2001-07-24,17.01,17.137,16.212,16.497,1563619,0
2001-07-25,16.488,16.708,16.221,16.451,830613,0
2001-07-26,16.423,16.653,16.027,16.606,919484,0
2001-07-27,16.718,17.221,16.497,17.082,768818,0
2001-07-30,17.073,17.293,17.073,17.175,1058573,0
2001-07-31,17.175,17.842,17.155,17.504,710954,0
2001-08-01,17.486,17.624,16.587,16.669,3119815,0
2001-08-02,16.872,17.421,16.606,17.338,1465140,0
2001-08-03,17.403,17.624,17.091,17.394,1668865,0
2001-08-06,17.175,17.338,16.737,17.044,750696,0
2001-08-07,16.983,17.137,16.669,16.669,519679,0
2001-08-08,16.386,16.816,16.065,16.615,1540476,0
2001-08-09,16.523,17.01,16.442,16.816,604399,0
2001-08-10,16.779,17.155,16.479,16.88,275125,0
2001-08-13,16.844,17.01,16.615,16.816,663788,0
2001-08-14,16.909,17.128,16.844,17.082,1040668,0
2001-08-15,17.073,17.091,16.322,16.854,907253,0
2001-08-16,16.825,17.44,16.542,17.421,372946,0
2001-08-17,17.385,17.385,16.779,17.044,599158,0
2001-08-20,17.1,17.596,17.044,17.468,472513,0
2001-08-21,17.624,18.485,17.624,18.071,802008,0
2001-08-22,18.09,18.428,17.567,18.418,961622,0
2001-08-23,18.418,18.861,18.201,18.777,1131721,0
2001-08-24,18.777,19.261,18.648,19.181,654839,0
2001-08-27,19.181,19.85,19.09,19.658,600685,0
2001-08-28,19.658,19.658,18.968,19.382,911617,0
2001-08-29,19.858,20.278,19.738,19.949,1099404,0
2001-08-30,19.821,20.251,19.63,19.709,861617,0
2001-08-31,19.728,20.17,19.649,20.068,656366,0
2001-09-04,20.114,20.231,19.437,19.481,885199,0
2001-09-05,19.481,20.106,19.152,19.841,1657728,0
2001-09-06,19.593,19.691,19.318,19.373,359626,0
2001-09-07,19.042,19.11,18.485,18.485,409631,0
2001-09-10,18.4,19.042,18.274,18.823,341503,0
2001-09-17,17.999,19.071,17.779,18.814,640208,0
2001-09-18,18.668,18.712,17.842,18.071,395216,0
2001-09-19,18.172,18.219,16.047,16.587,995031,0
2001-09-20,16.14,16.442,15.636,16.075,1041540,0
2001-09-21,15.819,16.406,15.58,16.027,776897,0
2001-09-24,16.55,17.293,16.221,16.423,984769,0
2001-09-25,16.423,16.423,15.983,16.258,883232,0
2001-09-26,16.276,16.983,16.14,16.669,842403,0
2001-09-27,16.779,16.89,16.386,16.737,502209,0
2001-09-28,16.762,17.357,16.624,17.109,555486,0
2001-10-01,17.109,17.732,17.109,17.338,738464,0
2001-10-02,17.421,17.88,16.909,17.403,677767,0
2001-10-03,17.421,19.198,17.421,19.135,831046,0
2001-10-04,19.135,20.363,18.888,19.63,1202683,0
2001-10-05,19.463,19.463,18.219,18.74,956601,0
2001-10-08,18.74,18.794,18.356,18.794,324908,0
2001-10-09,19.09,20.179,18.932,20.04,942407,0
2001-10-10,20.003,20.317,19.868,20.068,868385,0
2001-10-11,20.363,21.085,20.068,20.885,1120579,0
2001-10-12,20.885,21.25,20.003,20.222,739994,0
2001-10-15,20.317,20.407,19.975,20.317,280147,0
2001-10-16,20.426,20.858,20.336,20.564,203723,0
2001-10-17,20.627,21.002,19.709,19.821,512254,0
2001-10-18,19.775,19.877,19.216,19.318,350454,0
2001-10-19,19.243,19.318,18.712,19.11,495437,0
2001-10-22,19.29,20.003,19.29,19.905,418143,0
2001-10-23,19.905,20.04,19.135,19.29,400021,0
2001-10-24,19.318,19.337,18.958,19.251,245428,0
2001-10-25,19.152,20.407,18.823,20.363,376874,0
2001-10-26,20.106,20.601,19.649,20.287,461380,0
2001-10-29,20.287,20.287,19.831,19.94,361375,0
2001-10-30,19.216,19.216,17.999,18.08,995031,0
2001-10-31,17.109,18.172,16.159,16.542,4164415,0
2001-11-01,16.89,16.946,16.065,16.737,1412081,0
2001-11-02,16.737,17.32,16.597,17.175,1246572,0
2001-11-05,17.257,17.549,17.175,17.476,1082151,0
2001-11-06,17.513,17.586,17.155,17.586,451769,0
2001-11-07,17.596,18.731,17.357,18.695,624925,0
2001-11-08,18.695,18.731,17.943,18.108,751133,0
2001-11-09,18.108,18.108,17.109,17.338,856377,0
2001-11-12,17.403,18.172,17.203,18.071,301982,0
2001-11-13,18.219,19.3,17.779,18.897,1094161,0
2001-11-14,18.897,19.11,17.109,17.54,1086083,0
2001-11-15,17.577,17.779,16.983,17.155,607458,0
2001-11-16,16.779,16.926,15.928,16.358,2175441,0
2001-11-19,16.442,16.754,16.159,16.679,497191,0
2001-11-20,16.47,17.193,16.47,17.155,560512,0
2001-11-21,17.155,17.23,16.406,16.797,341721,0
2001-11-23,16.779,16.909,16.47,16.844,87340,0
2001-11-26,16.936,17.293,16.47,17.211,465964,0
2001-11-27,17.32,17.577,16.863,17.486,395871,0
2001-11-28,17.221,17.338,16.983,17.239,690648,0
2001-11-29,17.338,17.826,16.669,16.762,1333479,0
2001-11-30,16.779,17.338,16.779,16.816,438671,0
2001-12-03,16.779,16.983,16.615,16.936,618373,0
2001-12-04,16.936,17.513,16.936,17.486,234510,0
2001-12-05,17.531,17.889,17.531,17.76,519456,0
2001-12-06,17.76,17.962,17.449,17.531,491730,0
2001-12-07,17.531,17.549,17.109,17.3,698074,0
2001-12-10,17.3,17.449,17.044,17.175,375347,0
2001-12-11,17.175,17.634,17.155,17.558,481902,0
2001-12-12,17.567,17.76,15.469,15.983,3427254,0
2001-12-13,15.819,16.423,15.689,16.094,1575848,0
2001-12-14,15.91,16.176,15.488,16.13,1711009,0
2001-12-17,15.966,16.286,15.782,16.14,818821,0
2001-12-18,16.248,16.597,16.176,16.258,509634,0
2001-12-19,16.248,17.385,16.185,16.834,950485,0
2001-12-20,16.718,17.175,16.542,16.926,611387,0
2001-12-21,17.028,17.054,15.68,15.802,2373271,0
2001-12-24,15.802,16.358,15.802,15.992,581035,0
2001-12-26,15.966,16.358,15.966,16.258,307003,0
2001-12-27,16.304,16.488,15.947,16.085,528194,0
2001-12-28,16.523,16.634,16.406,16.587,474043,0
2001-12-31,16.854,16.854,16.185,16.698,650907,0
2002-01-02,16.497,16.624,16.212,16.47,901574,0
2002-01-03,16.47,16.854,16.169,16.533,580597,0
2002-01-04,16.577,16.946,16.12,16.797,505485,0
2002-01-07,16.762,16.844,16.34,16.624,319012,0
2002-01-08,16.587,16.653,16.075,16.176,329057,0
2002-01-09,16.248,16.558,16.159,16.286,556798,0
2002-01-10,16.248,16.266,16.085,16.159,634965,0
2002-01-11,16.159,16.159,15.479,15.891,1051365,0
2002-01-14,15.891,16.027,15.663,15.708,1117960,0
2002-01-15,15.755,15.845,15.104,15.306,1448327,0
2002-01-16,14.837,15.133,13.19,13.318,5830219,0
2002-01-17,13.638,14.619,13.481,14.362,3679232,0
2002-01-18,14.362,14.51,14.07,14.089,906377,0
2002-01-22,14.195,14.379,13.391,13.611,1221679,0
2002-01-23,13.701,14.195,13.5,13.949,1613403,0
2002-01-24,13.977,14.253,13.739,14.089,722527,0
2002-01-25,13.996,14.463,13.932,14.453,1636771,0
2002-01-28,14.501,14.538,14.292,14.453,414212,0
2002-01-29,14.416,14.554,14.089,14.292,728206,0
2002-01-30,14.244,14.538,13.5,14.244,805281,0
2002-01-31,14.244,14.425,14.061,14.309,1516894,0
2002-02-01,14.292,14.309,13.777,14.114,947427,0
2002-02-04,14.07,14.07,13.281,13.391,440631,0
2002-02-05,13.391,13.473,12.96,13.265,742399,0
2002-02-06,13.372,13.42,13.063,13.209,586714,0
2002-02-07,13.096,13.362,12.999,13.246,846767,0
2002-02-08,13.566,14.379,13.566,14.15,1298760,0
2002-02-11,15.049,15.736,14.51,15.571,1754898,0
2002-02-12,15.698,15.698,14.673,15.068,1379115,0
2002-02-13,15.068,15.361,14.885,15.306,570772,0
2002-02-14,15.427,15.689,15.296,15.672,776026,0
2002-02-15,15.716,16.01,15.636,15.819,483430,0
2002-02-19,15.708,15.919,15.653,15.782,323818,0
2002-02-20,15.689,15.883,15.306,15.589,564223,0
2002-02-21,15.598,16.304,15.444,16.176,712920,0
2002-02-22,16.094,16.762,15.938,16.679,673399,0
2002-02-25,16.47,17.504,16.47,17.31,878211,0
2002-02-26,17.3,17.676,16.523,17.073,1012062,0
2002-02-27,17.073,17.852,17.073,17.807,1200936,0
2002-02-28,17.676,17.862,16.797,16.926,791308,0
2002-03-01,16.899,17.522,16.34,17.137,778644,0
2002-03-04,17.137,17.953,17.091,17.905,584308,0
2002-03-05,17.905,18.191,17.357,17.495,606366,0
2002-03-06,17.449,18.127,17.367,17.989,661388,0
2002-03-07,18.154,18.871,18.136,18.559,1090234,0
2002-03-08,18.712,19.022,18.485,18.648,835635,0
2002-03-11,18.823,19.126,18.265,18.438,1446801,0
2002-03-12,18.383,19.363,18.283,19.261,885199,0
2002-03-13,19.363,19.719,19.251,19.271,1141978,0
2002-03-14,19.09,19.271,18.758,19.051,522080,0
2002-03-15,19.09,19.363,18.648,19.3,738902,0
2002-03-18,19.446,19.675,18.871,19.19,400459,0
2002-03-19,19.19,19.719,19.11,19.675,658553,0
2002-03-20,19.224,19.658,19.032,19.233,522735,0
2002-03-21,19.181,19.224,18.511,18.906,442163,0
2002-03-22,18.794,19.152,18.593,18.915,743053,0
2002-03-25,18.958,18.958,18.246,18.31,372726,0
2002-03-26,18.265,18.74,18.265,18.639,522080,0
2002-03-27,18.685,18.823,18.511,18.567,402640,0
2002-03-28,18.593,18.758,18.044,18.283,415959,0
2002-04-01,18.283,18.823,17.953,18.476,793491,0
2002-04-02,18.447,18.758,18.283,18.567,582780,0
2002-04-03,18.585,18.648,18.4,18.428,447621,0
2002-04-04,18.438,18.74,18.265,18.502,262458,0
2002-04-05,18.4,18.871,18.4,18.585,257875,0
2002-04-08,18.467,19.143,18.32,18.861,398491,0
2002-04-09,18.777,19.135,18.621,18.923,382552,0
2002-04-10,18.915,19.649,18.915,19.602,432774,0
2002-04-11,19.593,19.709,18.621,18.897,470768,0
2002-04-12,18.932,19.207,18.63,19.152,276215,0
2002-04-15,19.19,19.271,18.843,19.09,301326,0
2002-04-16,19.162,19.658,18.843,19.649,695233,0
2002-04-17,19.649,19.923,19.126,19.346,570335,0
2002-04-18,19.337,20.003,19.251,19.975,382989,0
2002-04-19,19.985,20.152,18.958,19.281,774059,0
2002-04-22,19.363,19.473,19.032,19.051,477102,0
2002-04-23,19.135,19.658,19.09,19.4,528850,0
2002-04-24,19.4,19.858,19.3,19.63,630819,0
2002-04-25,19.499,19.499,18.843,18.897,625363,0
2002-04-26,18.915,19.051,18.3,18.418,884108,0
2002-04-29,18.511,18.511,18.09,18.127,671652,0
2002-04-30,18.219,18.915,18.219,18.531,469893,0
2002-05-01,18.823,18.988,17.842,18.467,1193077,0
2002-05-02,18.447,18.676,18.044,18.55,846114,0
2002-05-03,18.55,18.559,17.905,18.063,708335,0
2002-05-06,18.054,18.154,17.377,17.616,775149,0
2002-05-07,17.531,17.905,17.403,17.695,1086522,0
2002-05-08,17.732,17.989,17.275,17.616,899830,0
2002-05-09,17.137,17.257,16.834,17.128,1093727,0
2002-05-10,17.137,17.137,16.406,16.634,1164034,0
2002-05-13,16.653,16.854,16.488,16.653,1231504,0
2002-05-14,16.946,17.257,16.854,16.946,1193950,0
2002-05-15,16.965,17.028,16.669,16.863,1561656,0
2002-05-16,16.88,16.965,16.085,16.159,1674762,0
2002-05-17,16.159,16.266,15.792,16.112,1822147,0
2002-05-20,16.13,16.358,16.112,16.203,710518,0
2002-05-21,16.203,16.34,15.891,15.983,1134995,0
2002-05-22,15.928,16.027,15.883,15.891,1579558,0
2002-05-23,15.891,16.926,15.891,16.926,2312785,0
2002-05-24,16.926,17.119,16.669,16.762,775149,0
2002-05-28,16.88,16.926,16.698,16.816,543041,0
2002-05-29,16.854,16.946,16.488,16.523,495437,0
2002-05-30,16.488,16.669,16.176,16.451,838474,0
2002-05-31,16.497,17.193,16.47,16.854,787598,0
2002-06-03,16.899,17.165,16.615,16.698,964680,0
2002-06-04,16.653,16.754,16.047,16.12,770348,0
2002-06-05,16.276,16.533,16.212,16.451,618591,0
2002-06-06,16.542,16.718,16.432,16.507,555486,0
2002-06-07,16.488,16.615,16.276,16.358,927996,0
2002-06-10,16.358,16.634,16.248,16.479,397623,0
2002-06-11,16.542,16.708,16.065,16.085,501992,0
2002-06-12,16.085,16.55,15.992,16.533,605709,0
2002-06-13,16.533,16.533,16.212,16.432,662262,0
2002-06-14,16.432,16.718,16.185,16.558,584308,0
2002-06-17,16.653,17.036,16.615,17.01,388233,0
2002-06-18,17.054,17.357,16.965,17.044,591953,0
2002-06-19,17.044,18.071,17.036,17.577,1561872,0
2002-06-20,17.651,17.779,17.193,17.293,885199,0
2002-06-21,17.328,17.549,16.993,17.054,1019705,0
2002-06-24,17.109,17.695,16.909,17.385,912059,0
2002-06-25,17.328,17.403,16.926,16.926,1020141,0
2002-06-26,16.926,17.32,16.816,17.221,815980,0
2002-06-27,17.3,17.449,17.109,17.421,675799,0
2002-06-28,17.377,17.549,17.137,17.531,1268626,0
2002-07-01,17.513,17.549,16.946,16.955,785412,0
2002-07-02,16.88,16.965,16.231,16.414,1072982,0
2002-07-03,16.34,16.34,14.94,15.966,1328237,0
2002-07-05,16.075,16.708,16.047,16.568,381681,0
2002-07-08,16.568,16.669,16.258,16.542,557451,0
2002-07-09,16.451,16.653,16.094,16.185,609638,0
2002-07-10,16.194,16.386,15.755,15.845,931709,0
2002-07-11,15.802,15.802,15.113,15.351,1565804,0
2002-07-12,15.398,15.526,14.885,15.16,1136960,0
2002-07-15,15.076,15.152,14.159,15.152,1072982,0
2002-07-16,15.26,15.26,14.435,14.546,1399637,0
2002-07-17,14.646,15.26,14.205,14.463,1062938,0
2002-07-18,14.766,15.058,14.379,14.444,945465,0
2002-07-19,14.334,14.396,12.96,13.096,1657294,0
2002-07-22,13.114,13.576,12.109,12.806,1702492,0
2002-07-23,13.063,13.327,12.943,13.008,2291388,0
2002-07-24,12.787,13.473,12.695,13.372,2480702,0
2002-07-25,13.372,14.327,13.063,14.253,1750966,0
2002-07-26,14.301,14.628,13.904,14.406,783888,0
2002-07-29,14.529,15.168,14.529,15.152,755500,0
2002-07-30,15.152,15.278,14.638,14.94,835198,0
2002-07-31,14.948,14.948,14.273,14.453,1817998,0
2002-08-01,14.453,14.463,13.912,13.977,1304438,0
2002-08-02,13.949,13.959,13.152,13.391,1504448,0
2002-08-05,13.096,13.143,12.604,12.676,1668647,0
2002-08-06,12.714,13.629,12.714,13.318,910748,0
2002-08-07,13.685,13.701,12.989,13.454,1371472,0
2002-08-08,13.411,14.015,13.19,13.757,1183688,0
2002-08-09,13.757,14.107,13.611,13.876,1028004,0
2002-08-12,13.777,14.089,13.638,13.949,749168,0
2002-08-13,13.858,14.07,13.42,13.464,926902,0
2002-08-14,13.62,13.749,13.344,13.593,1876955,0
2002-08-16,14.034,14.159,13.731,13.886,622956,0
2002-08-19,13.886,14.318,13.867,14.234,548936,0
2002-08-20,14.244,14.244,13.804,13.922,944807,0
2002-08-21,13.5,13.51,12.31,12.457,6669351,0
2002-08-22,12.604,12.695,12.203,12.355,4045188,0
2002-08-23,12.329,12.383,11.937,12.3,2948631,0
2002-08-26,12.383,12.383,11.743,12.024,3461755,0
2002-08-27,12.127,12.236,11.954,12.174,2119545,0
2002-08-28,12.228,12.475,12.155,12.383,1959931,0
2002-08-29,12.203,12.421,12.155,12.383,1478898,0
2002-08-30,12.273,12.695,12.228,12.457,895898,0
2002-09-03,12.228,12.228,11.973,12.063,1174519,0
2002-09-04,12.072,12.355,12.033,12.348,894589,0
2002-09-05,12.016,12.447,12.016,12.348,1607726,0
2002-09-06,12.595,12.595,12.31,12.403,644357,0
2002-09-09,12.421,12.604,12.203,12.54,815545,0
2002-09-10,12.566,12.566,11.898,12.136,1720394,0
2002-09-11,12.228,12.403,12.136,12.174,656366,0
2002-09-12,11.973,12.109,11.871,11.999,985640,0
2002-09-13,11.937,12.255,11.908,12.183,541731,0
2002-09-17,12.457,12.513,11.973,11.981,922101,0
2002-09-18,11.954,12.118,11.707,12.016,738464,0
2002-09-19,11.779,11.937,11.551,11.779,1509905,0
2002-09-20,11.64,11.908,11.458,11.64,1634803,0
2002-09-23,11.64,11.725,10.981,11.13,1386320,0
2002-09-24,11.073,11.092,10.654,10.875,1423221,0
2002-09-25,11.027,11.265,10.846,11.221,867514,0
2002-09-26,11.247,11.716,11.112,11.64,1061847,0
2002-09-27,11.615,11.797,11.203,11.431,852883,0
2002-09-30,11.139,11.139,10.607,11.065,1445271,0
2002-10-01,11.112,11.77,10.929,11.707,1057260,0
2002-10-02,11.707,11.77,10.523,10.645,1529339,0
2002-10-03,10.846,11.046,10.505,10.725,1150499,0
2002-10-04,10.725,10.954,10.14,10.35,861401,0
2002-10-07,10.268,10.369,9.726,9.829,1583274,0
2002-10-08,10.03,10.645,9.773,10.598,1166216,0
2002-10-09,10.523,10.523,9.4503,9.525,1112288,0
2002-10-10,9.507,9.662,9.0765,9.4792,1860142,0
2002-10-11,9.689,9.867,9.507,9.726,2522404,0
2002-10-14,9.689,9.91,9.563,9.671,1561219,0
2002-10-15,10.157,10.341,9.964,10.132,2037881,0
2002-10-16,10.249,10.523,9.689,9.791,1145475,0
2002-10-17,10.167,10.369,10.049,10.334,1566895,0
2002-10-18,10.334,10.334,9.689,9.903,1122985,0
2002-10-21,9.885,10.202,9.646,10.183,1473440,0
2002-10-22,10.167,10.295,9.773,10.085,1289586,0
2002-10-23,10.085,10.817,10.049,10.663,1072110,0
2002-10-24,10.769,11.018,10.105,10.268,1333479,0
2002-10-25,10.231,10.725,10.222,10.699,1085646,0
2002-10-28,10.733,10.788,9.983,10.15,1097217,0
2002-10-29,9.964,10.552,9.91,10.496,1084991,0
2002-10-30,10.488,10.663,10.259,10.469,1279104,0
2002-10-31,10.415,10.725,10.396,10.707,781699,0
2002-11-01,10.663,10.954,10.505,10.885,758991,0
2002-11-04,11.008,11.303,11.008,11.156,687591,0
2002-11-05,11.139,11.184,10.892,11.092,577763,0
2002-11-06,11.322,11.814,11.256,11.551,1962113,0
2002-11-07,11.551,11.65,11.341,11.485,1443523,0
2002-11-08,11.412,11.485,10.981,11.303,1016864,0
2002-11-11,11.228,11.431,11.175,11.175,695233,0
2002-11-12,11.228,11.561,11.184,11.35,1131284,0
2002-11-13,11.237,11.64,11.203,11.332,1205958,0
2002-11-14,11.341,11.341,10.523,10.981,1986350,0
2002-11-15,10.981,11.368,10.954,11.184,1352036,0
2002-11-18,11.194,11.386,10.778,10.929,883454,0
2002-11-19,10.817,10.963,10.505,10.645,1601833,0
2002-11-20,10.645,11.458,10.627,11.368,1116871,0
2002-11-21,11.476,11.954,11.431,11.64,1316664,0
2002-11-22,11.606,11.843,11.503,11.513,720126,0
2002-11-25,11.615,12.338,11.615,12.203,1290681,0
2002-11-26,11.908,12.183,11.908,12.136,1158578,0
2002-11-27,12.165,12.814,12.165,12.732,1524970,0
2002-11-29,12.77,12.842,12.374,12.412,600469,0
2002-12-02,12.547,12.714,12.383,12.513,732133,0
2002-12-03,12.421,12.431,12.165,12.165,646323,0
2002-12-04,12.016,12.32,12.016,12.193,523609,0
2002-12-05,12.165,12.165,11.908,12.053,544791,0
2002-12-06,11.862,12.174,11.862,12.082,667066,0
2002-12-09,11.918,12.072,11.633,11.678,816636,0
2002-12-10,11.752,12.016,11.485,11.954,598721,0
2002-12-11,11.843,11.898,11.725,11.752,718161,0
2002-12-12,11.843,12.475,11.743,12.3,813579,0
2002-12-13,12.255,12.255,11.707,11.77,758338,0
2002-12-16,11.843,12.547,11.843,12.503,999833,0
2002-12-17,12.503,12.503,11.918,12.043,918828,0
2002-12-18,11.981,12.557,11.824,12.348,1043721,0
2002-12-19,12.273,12.531,11.843,12.007,1049182,0
2002-12-20,12.024,12.779,11.779,12.585,2302743,0
2002-12-23,12.503,12.866,12.043,12.3,1686335,0
2002-12-24,12.273,13.143,12.273,12.943,1170147,0
2002-12-26,12.953,13.071,12.557,12.63,1125607,0
2002-12-27,12.595,12.76,12.503,12.557,550684,0
2002-12-30,12.557,12.714,12.393,12.566,882798,0
2002-12-31,12.566,12.787,12.447,12.76,733883,0
2003-01-02,12.76,13.344,12.621,13.327,1056389,0
2003-01-03,13.327,13.547,13.218,13.411,1315792,0
2003-01-06,13.44,13.657,13.291,13.602,873407,0
2003-01-07,13.557,13.777,13.5,13.62,774059,0
2003-01-08,13.528,13.813,13.464,13.685,745890,0
2003-01-09,13.693,13.821,13.693,13.786,491073,0
2003-01-10,13.218,13.941,13.218,13.795,1255525,0
2003-01-13,13.795,13.922,13.256,13.362,1062064,0
2003-01-14,13.362,13.731,13.237,13.638,835852,0
2003-01-15,13.757,13.848,13.44,13.566,970575,0
2003-01-16,13.602,13.867,13.576,13.777,559636,0
2003-01-17,13.711,13.721,13.227,13.391,919702,0
2003-01-21,13.481,13.611,13.016,13.026,1450296,0
2003-01-22,12.886,13.143,12.85,12.886,717287,0
2003-01-23,12.989,13.114,12.866,13.114,563348,0
2003-01-24,13.114,13.171,12.686,12.787,622523,0
2003-01-27,12.787,12.943,12.566,12.566,501336,0
2003-01-28,12.657,12.76,12.447,12.63,676674,0
2003-01-29,12.547,12.64,12.348,12.531,859432,0
2003-01-30,12.513,12.63,12.466,12.485,895678,0
2003-01-31,12.531,13.667,12.466,13.547,1459465,0
2003-02-03,13.593,13.638,13.161,13.218,926032,0
2003-02-04,13.218,13.391,12.989,13.123,1001803,0
2003-02-05,13.237,13.344,12.914,12.96,814236,0
2003-02-06,12.96,13.171,12.714,12.77,737594,0
2003-02-07,12.85,12.953,12.566,12.566,426661,0
2003-02-10,12.566,12.866,12.475,12.85,720781,0
2003-02-11,12.989,13.281,12.686,12.714,952236,0
2003-02-12,12.714,12.824,12.403,12.447,909654,0
2003-02-13,12.457,12.457,12.145,12.383,612913,0
2003-02-14,12.374,12.796,12.374,12.787,1127353,0
2003-02-18,13.026,13.281,12.85,13.106,817075,0
2003-02-19,13.096,13.133,12.914,12.97,523609,0
2003-02-20,12.96,12.96,12.676,12.751,719035,0
2003-02-21,12.751,13.036,12.54,12.999,487583,0
2003-02-24,12.96,12.989,12.63,12.705,667504,0
2003-02-25,12.64,12.914,12.447,12.859,646104,0
2003-02-26,12.85,12.933,12.54,12.566,804848,0
2003-02-27,12.566,12.842,12.566,12.76,1430209,0
2003-02-28,12.751,13.026,12.686,12.859,1319504,0
2003-03-03,12.904,13.063,12.796,12.85,1353129,0
2003-03-04,12.914,12.999,12.806,12.866,989791,0
2003-03-05,12.866,13.372,12.859,13.372,1666027,0
2003-03-06,13.327,13.777,13.265,13.731,2190944,0
2003-03-07,13.731,13.922,13.676,13.841,1094598,0
2003-03-10,13.795,13.804,13.318,13.42,940223,0
2003-03-11,13.391,13.576,13.256,13.318,955727,0
2003-03-12,13.318,13.51,13.246,13.372,1048307,0
2003-03-13,13.693,14.463,13.638,14.416,2064084,0
2003-03-14,14.491,15.177,14.425,14.701,3164579,0
2003-03-17,14.673,15.589,14.609,15.444,2111465,0
2003-03-18,15.68,15.68,15.142,15.26,2249460,0
2003-03-19,15.296,15.407,15.16,15.278,1495932,0
2003-03-20,15.242,15.544,14.837,15.361,1715154,0
2003-03-21,15.68,16.027,15.571,16.027,1853155,0
2003-03-24,15.938,15.938,15.407,15.516,1809488,0
2003-03-25,15.469,15.663,15.341,15.554,1549209,0
2003-03-26,15.507,15.919,15.389,15.716,1431299,0
2003-03-27,15.716,15.891,14.837,15.617,1275613,0
2003-03-28,15.554,15.802,15.398,15.689,912493,0
2003-03-31,15.698,15.698,15.361,15.427,1015339,0
2003-04-01,15.535,15.91,15.269,15.837,1304872,0
2003-04-02,16.258,16.488,16.027,16.442,2044868,0
2003-04-03,16.55,16.55,15.845,16.094,1631744,0
2003-04-04,16.488,16.507,15.819,16.02,1399637,0
2003-04-07,16.377,16.461,16.14,16.231,1443090,0
2003-04-08,16.304,16.423,15.983,15.992,2108845,0
2003-04-09,15.992,16.12,15.819,15.819,1381952,0
2003-04-10,15.864,16.523,15.845,16.461,1981547,0
2003-04-11,16.718,16.89,15.919,16.027,2252084,0
2003-04-14,16.027,16.406,15.983,16.304,1767998,0
2003-04-15,16.488,16.488,16.258,16.396,1510342,0
2003-04-16,16.577,16.577,16.34,16.406,1616898,0
2003-04-17,16.406,16.488,16.248,16.304,1119492,0
2003-04-21,16.027,16.056,15.544,15.708,2103167,0
2003-04-22,15.755,16.442,15.58,16.406,1806863,0
2003-04-23,16.322,16.47,16.027,16.304,1303344,0
2003-04-24,16.258,16.34,16.075,16.176,763796,0
2003-04-25,15.983,16.103,15.427,15.427,2176316,0
2003-04-28,15.434,16.239,15.26,16.094,1790269,0
2003-04-29,16.304,16.442,15.802,16.212,1965826,0
2003-04-30,15.755,16.212,15.361,15.837,2457114,0
2003-05-01,15.802,15.845,15.434,15.845,1474315,0
2003-05-02,15.792,16.358,15.736,16.176,1457067,0
2003-05-05,16.239,16.258,15.571,15.802,1941368,0
2003-05-06,15.819,15.947,15.488,15.636,1746598,0
2003-05-07,15.571,15.966,15.469,15.736,1462959,0
2003-05-08,15.736,15.845,15.389,15.663,1553579,0
2003-05-09,15.653,15.828,15.488,15.617,881490,0
2003-05-12,15.617,15.947,15.571,15.9,1104862,0
2003-05-13,15.864,15.891,15.444,15.672,1394835,0
2003-05-14,15.774,15.802,15.46,15.698,1263168,0
2003-05-15,15.802,15.966,15.68,15.919,1195696,0
2003-05-16,15.864,15.891,15.589,15.726,1361426,0
2003-05-19,15.68,15.689,15.341,15.488,1307054,0
2003-05-20,15.452,15.663,15.296,15.488,854846,0
2003-05-21,15.389,15.407,15.16,15.204,1104862,0
2003-05-22,15.296,15.526,15.186,15.444,1087613,0
2003-05-23,15.479,15.571,15.242,15.389,836288,0
2003-05-27,15.296,15.672,15.204,15.672,1066647,0
2003-05-28,15.819,16.276,15.755,16.075,1857087,0
2003-05-29,16.094,16.266,15.507,15.672,1759918,0
2003-05-30,15.802,16.396,15.68,16.258,1447677,0
2003-06-02,16.276,16.577,15.845,16.094,2258197,0
2003-06-03,16.221,16.221,15.837,15.928,1088267,0
2003-06-04,15.91,16.797,15.883,16.708,1747035,0
2003-06-05,16.718,16.718,16.294,16.558,1235218,0
2003-06-06,16.47,16.533,15.81,15.864,1443523,0
2003-06-09,15.755,15.992,15.444,15.845,1912110,0
2003-06-10,15.919,15.966,15.417,15.554,1526501,0
2003-06-11,15.389,15.782,15.341,15.782,1311424,0
2003-06-12,16.02,16.358,15.966,16.13,1348760,0
2003-06-13,16.12,16.322,15.765,15.864,1544842,0
2003-06-16,15.845,16.432,15.782,16.075,2337677,0
2003-06-17,16.075,16.14,15.864,16.047,937387,0
2003-06-18,16.094,16.377,16.047,16.258,1286310,0
2003-06-19,16.239,16.47,16.13,16.203,2014079,0
2003-06-20,16.258,16.258,15.873,15.883,1321466,0
2003-06-23,15.802,15.975,15.427,15.938,2188106,0
2003-06-24,15.938,16.027,15.755,15.957,902448,0
2003-06-25,15.938,16.13,15.845,15.9,1117745,0
2003-06-26,15.873,15.9,15.554,15.672,1224082,0
2003-06-27,15.672,16.159,15.554,15.966,2100766,0
2003-06-30,15.966,15.966,15.407,15.407,1834593,0
2003-07-01,15.361,15.535,14.931,15.469,1761883,0
2003-07-02,15.507,15.554,15.232,15.535,906159,0
2003-07-03,15.535,15.535,15.223,15.361,369671,0
2003-07-07,15.571,15.883,15.479,15.782,1295487,0
2003-07-08,15.617,15.68,15.223,15.323,1466893,0
2003-07-09,15.361,15.571,15.214,15.469,1046998,0
2003-07-10,15.341,15.488,15.223,15.488,1376929,0
2003-07-11,15.488,15.938,15.479,15.891,1803368,0
2003-07-14,15.938,16.194,15.58,15.617,1603137,0
2003-07-15,15.708,15.975,15.296,15.407,1242640,0
2003-07-16,15.46,15.554,15.323,15.407,785631,0
2003-07-17,15.022,15.507,15.002,15.417,1308584,0
2003-07-18,15.389,15.617,15.313,15.617,1159235,0
2003-07-21,15.554,15.617,15.296,15.361,862053,0
2003-07-22,15.554,15.9,15.389,15.845,1153551,0
2003-07-23,15.919,15.947,15.589,15.698,891750,0
2003-07-24,15.755,16.002,15.544,15.554,905728,0
2003-07-25,15.68,16.248,15.68,16.248,1606419,0
2003-07-28,16.231,16.258,15.864,15.928,1182382,0
2003-07-29,16.01,16.377,15.845,16.239,1224082,0
2003-07-30,16.239,16.442,15.919,16.212,1524536,0
2003-07-31,16.442,16.597,16.212,16.322,1347232,0
2003-08-01,16.258,16.258,15.507,15.726,1243515,0
2003-08-04,15.736,15.966,15.427,15.845,1186964,0
2003-08-05,15.68,15.68,14.948,15.022,2267587,0
2003-08-06,15.022,15.636,14.931,15.507,1921717,0
2003-08-07,15.479,15.636,15.306,15.398,1397672,0
2003-08-08,15.507,15.802,15.361,15.589,997870,0
2003-08-11,15.571,15.736,15.398,15.498,936078,0
2003-08-12,15.544,15.765,15.46,15.746,600469,0
2003-08-13,15.782,15.792,15.535,15.636,409631,0
2003-08-14,15.636,16.027,15.636,15.919,665101,0
2003-08-15,15.983,16.597,15.919,16.432,1657514,0
2003-08-18,16.55,17.403,16.507,16.926,2909102,0
2003-08-19,16.993,17.175,16.787,16.965,1267972,0
2003-08-20,16.946,17.275,16.926,17.211,1599212,0
2003-08-21,17.239,17.616,17.239,17.293,1863634,0
2003-08-22,17.357,17.458,17.155,17.165,693048,0
2003-08-25,16.946,16.983,16.377,16.669,2108187,0
2003-08-26,16.662,16.669,16.47,16.597,1281726,0
2003-08-27,16.507,16.816,16.507,16.754,620557,0
2003-08-28,16.779,17.119,16.55,17.082,2062119,0
2003-08-29,17.073,17.073,16.669,16.872,1017739,0
2003-09-02,16.983,16.993,16.568,16.825,1339373,0
2003-09-03,16.899,17.23,16.779,17.175,1584364,0
2003-09-04,17.175,17.23,16.679,16.863,1273648,0
2003-09-05,16.754,16.772,16.488,16.55,852883,0
2003-09-08,16.55,16.926,16.55,16.863,1122330,0
2003-09-09,16.597,16.806,16.442,16.568,926688,0
2003-09-10,16.533,16.577,16.176,16.239,827333,0
2003-09-11,16.304,16.662,16.304,16.55,1280634,0
2003-09-12,16.55,16.634,16.276,16.488,1095910,0
2003-09-15,16.55,16.779,16.442,16.698,1286095,0
2003-09-16,16.698,16.946,16.698,16.946,580817,0
2003-09-17,16.946,17.01,16.708,16.737,969044,0
2003-09-18,16.946,17.357,16.816,17.32,1076912,0
2003-09-19,17.468,17.531,17.193,17.193,974939,0
2003-09-22,17.054,17.054,16.762,16.946,816858,0
2003-09-23,16.899,17.203,16.899,17.109,1015339,0
2003-09-24,17.109,17.293,16.825,17.01,984551,0
2003-09-25,17.054,17.403,17.036,17.119,1535016,0
2003-09-26,17.165,17.32,16.55,16.718,1147440,0
2003-09-29,16.698,17.385,16.698,17.3,1625849,0
2003-09-30,17.3,17.3,16.965,17.091,1512746,0
2003-10-01,17.1,17.685,16.909,17.676,1388502,0
2003-10-02,17.676,17.751,17.155,17.421,1704241,0
2003-10-03,17.651,18.274,17.586,18.09,1878701,0
2003-10-06,18.182,18.274,17.962,18.044,1270156,0
2003-10-07,17.905,18.3,17.816,18.182,1192640,0
2003-10-08,18.227,18.237,17.943,18.054,593919,0
2003-10-09,18.172,18.685,18.09,18.383,1323216,0
2003-10-10,18.32,18.585,18.3,18.531,1311205,0
2003-10-13,18.54,18.695,18.447,18.55,521642,0
2003-10-14,18.593,18.593,18.283,18.567,564004,0
2003-10-15,18.567,18.593,18.154,18.255,1550516,0
2003-10-16,18.136,18.136,17.798,17.87,1835252,0
2003-10-17,17.953,18.071,17.714,17.816,1188277,0
2003-10-20,17.779,17.905,17.596,17.798,841088,0
2003-10-21,17.769,18.071,17.695,17.934,1109881,0
2003-10-22,17.862,17.943,17.668,17.714,618591,0
2003-10-23,17.495,17.905,17.495,17.826,707026,0
2003-10-24,17.76,17.798,17.128,17.44,1604232,0
2003-10-27,17.44,18.044,17.44,17.87,1131066,0
2003-10-28,18.071,18.274,17.934,18.265,1335658,0
2003-10-29,17.175,17.449,16.276,16.762,7963080,0
2003-10-30,16.762,17.155,16.488,17.001,3661110,0
2003-10-31,17.054,17.128,16.872,16.983,1195696,0
2003-11-03,17.082,17.239,16.918,16.983,1873364,0
2003-11-04,16.993,17.044,16.854,16.926,995054,0
2003-11-05,16.926,17.018,16.679,16.899,781044,0
2003-11-06,16.936,16.936,16.669,16.872,608985,0
2003-11-07,16.872,16.983,16.746,16.946,923193,0
2003-11-10,17.054,17.137,16.863,17.028,1045908,0
2003-11-11,16.965,17.054,16.653,16.718,955511,0
2003-11-12,16.698,16.825,16.523,16.806,906816,0
2003-11-13,16.797,16.816,16.597,16.698,704622,0
2003-11-14,16.653,16.653,16.358,16.386,1419071,0
2003-11-17,16.322,16.349,16.047,16.194,774274,0
2003-11-18,16.194,16.248,16.02,16.027,722743,0
2003-11-19,16.047,16.075,15.765,15.845,1113815,0
2003-11-20,15.782,16.239,15.698,16.13,1857087,0
2003-11-21,16.322,16.349,16.12,16.258,870353,0
2003-11-24,16.396,17.385,16.396,17.044,2533540,0
2003-11-25,16.762,17.01,16.698,16.834,1643537,0
2003-11-26,16.946,17.01,16.577,16.679,1423873,0
2003-11-28,16.718,16.863,16.718,16.787,207436,0
2003-12-01,16.816,16.926,16.762,16.844,1140016,0
2003-12-02,16.844,16.993,16.779,16.806,893716,0
2003-12-03,17.01,17.073,16.899,16.946,1699432,0
2003-12-04,16.946,17.54,16.946,17.513,1992681,0
2003-12-05,17.495,17.513,17.239,17.3,1674325,0
2003-12-08,17.275,17.411,17.193,17.385,388449,0
2003-12-09,17.403,17.403,17.082,17.119,519679,0
2003-12-10,17.01,17.028,16.88,16.955,1399198,0
2003-12-11,17.01,17.239,17.01,17.203,689337,0
2003-12-12,17.239,17.357,17.109,17.32,428626,0
2003-12-15,17.634,17.634,17.175,17.23,753094,0
2003-12-16,17.23,17.293,17.109,17.211,641518,0
2003-12-17,17.155,17.175,17.054,17.175,388010,0
2003-12-18,17.239,17.421,17.211,17.421,810739,0
2003-12-19,17.486,17.816,17.394,17.468,990662,0
2003-12-22,17.504,17.616,17.468,17.596,614880,0
2003-12-23,17.695,17.88,17.596,17.695,563130,0
2003-12-24,17.695,17.769,17.616,17.668,198046,0
2003-12-26,17.685,17.835,17.676,17.835,206343,0
2003-12-29,17.835,18.044,17.826,18.008,616191,0
2003-12-30,18.008,18.182,18.008,18.09,646104,0
2003-12-31,18.09,18.201,18.054,18.154,651561,0
2004-01-02,18.154,18.274,17.779,17.905,939132,0
2004-01-05,18.21,18.32,18.044,18.32,1040668,0
2004-01-06,18.255,18.32,18.09,18.32,775149,0
2004-01-07,18.227,18.255,17.924,18.071,799605,0
2004-01-08,18.071,18.09,17.586,17.76,1250281,0
2004-01-09,17.651,17.751,17.367,17.449,1578249,0
2004-01-12,17.44,17.531,17.275,17.385,934546,0
2004-01-13,17.385,17.558,17.155,17.421,1319504,0
2004-01-14,17.513,18.136,17.468,18.108,979745,0
2004-01-15,17.751,18.127,17.732,17.924,901362,0
2004-01-16,18.044,18.182,18.025,18.136,431463,0
2004-01-20,18.044,18.044,17.221,17.606,2201427,0
2004-01-21,17.695,17.741,17.513,17.606,1426495,0
2004-01-22,17.676,17.724,17.421,17.596,900701,0
2004-01-23,17.577,17.668,17.239,17.3,1678690,0
2004-01-26,17.3,17.44,17.044,17.211,1720394,0
2004-01-27,17.32,17.403,17.155,17.239,1166438,0
2004-01-28,17.31,17.357,16.909,16.926,841969,0
2004-01-29,17.082,17.23,16.899,17.01,927996,0
2004-01-30,16.926,17.01,16.816,16.975,1511431,0
2004-02-02,16.946,17.175,16.946,16.983,985207,0
2004-02-03,16.965,17.616,16.88,17.44,1299197,0
2004-02-04,17.513,17.616,17.036,17.082,1283914,0
2004-02-05,17.798,18.712,17.495,18.648,3842563,0
2004-02-06,18.639,19.216,18.511,18.695,2660405,0
2004-02-09,18.502,18.668,18.283,18.648,1565367,0
2004-02-10,18.32,18.447,17.953,18.3,4762912,0
2004-02-11,18.3,18.695,18.3,18.639,4353286,0
2004-02-12,18.648,18.712,18.567,18.676,1163377,0
2004-02-13,18.695,18.814,18.383,18.502,1232600,0
2004-02-17,18.712,19.004,18.676,18.932,1787430,0
2004-02-18,18.94,18.94,18.612,18.731,1220370,0
2004-02-19,18.777,18.88,18.585,18.648,928433,0
2004-02-20,18.758,18.758,18.511,18.559,1031716,0
2004-02-23,18.668,18.668,18.182,18.255,665753,0
2004-02-24,18.274,18.648,18.182,18.41,1367102,0
2004-02-25,18.41,18.55,18.191,18.428,685842,0
2004-02-26,18.428,18.55,18.246,18.438,940663,0
2004-02-27,18.567,19.013,18.265,18.88,2009713,0
2004-03-01,18.88,18.88,18.567,18.731,1383479,0
2004-03-02,18.639,18.685,18.363,18.511,822532,0
2004-03-03,18.511,18.55,18.265,18.55,1138489,0
2004-03-04,18.55,18.794,18.485,18.758,1026038,0
2004-03-05,18.639,18.823,18.55,18.575,1092855,0
2004-03-08,18.668,18.668,18.3,18.32,945246,0
2004-03-09,18.32,18.383,18.136,18.219,1263822,0
2004-03-10,18.201,18.201,17.695,17.788,1278889,0
2004-03-11,17.054,17.128,16.718,16.946,2799274,0
2004-03-12,17.128,17.751,17.073,17.567,1609693,0
2004-03-15,17.567,17.567,17.23,17.449,1665372,0
2004-03-16,17.449,17.732,17.403,17.567,1499643,0
2004-03-17,17.586,17.769,17.421,17.732,864238,0
2004-03-18,17.634,17.769,17.431,17.596,778644,0
2004-03-19,17.531,17.549,17.348,17.44,703094,0
2004-03-22,17.137,17.137,16.806,17.082,1328456,0
2004-03-23,17.155,17.3,17.01,17.073,939566,0
2004-03-24,17.193,17.348,17.109,17.239,914895,0
2004-03-25,17.31,17.486,17.221,17.458,700256,0
2004-03-26,17.458,17.458,17.357,17.403,963588,0
2004-03-29,17.513,17.606,17.44,17.567,598937,0
2004-03-30,17.567,17.972,17.567,17.905,1233035,0
2004-03-31,17.943,17.943,17.676,17.714,876684,0
2004-04-01,17.724,17.769,17.293,17.403,1831102,0
2004-04-02,17.616,17.616,16.936,17.165,3801729,0
2004-04-05,17.23,17.714,17.211,17.676,1391993,0
2004-04-06,17.676,17.88,17.54,17.651,1245918,0
2004-04-07,17.751,17.826,17.606,17.676,804625,0
2004-04-08,17.741,17.779,17.486,17.549,1029966,0
2004-04-12,17.531,17.676,17.495,17.54,427315,0
2004-04-13,17.54,17.634,17.411,17.449,857907,0
2004-04-14,17.3,17.676,17.109,17.403,998085,0
2004-04-15,17.394,17.634,17.239,17.468,692833,0
2004-04-16,17.449,17.798,17.449,17.724,940879,0
2004-04-19,17.732,17.769,17.32,17.522,850482,0
2004-04-20,17.504,17.651,17.275,17.32,527102,0
2004-04-21,17.328,17.44,17.109,17.403,444125,0
2004-04-22,17.284,17.962,17.155,17.896,915113,0
2004-04-23,17.905,17.905,17.66,17.816,632129,0
2004-04-26,17.816,17.989,17.651,17.779,640645,0
2004-04-27,17.779,18.172,17.779,18.071,923412,0
2004-04-28,17.999,18.016,17.695,17.798,1085207,0
2004-04-29,17.31,17.798,17.193,17.357,1328237,0
2004-04-30,17.449,17.644,17.385,17.476,1049400,0
2004-05-03,17.449,17.862,17.211,17.862,1316444,0
2004-05-04,17.905,18.044,17.798,17.87,1235218,0
2004-05-05,17.862,17.862,17.567,17.751,983672,0
2004-05-06,17.634,17.714,17.403,17.504,1051586,0
2004-05-07,17.403,17.486,16.946,16.993,1365792,0
2004-05-10,16.965,16.965,16.653,16.872,1957525,0
2004-05-11,16.844,16.993,16.754,16.88,529286,0
2004-05-12,16.834,16.983,16.533,16.946,1199847,0
2004-05-13,16.926,17.522,16.787,17.221,1248974,0
2004-05-14,17.155,17.32,17.119,17.247,1451170,0
2004-05-17,17.036,17.338,17.028,17.175,1649215,0
2004-05-18,17.165,17.32,17.109,17.175,1177791,0
2004-05-19,17.175,17.634,17.128,17.385,2000762,0
2004-05-20,17.385,17.513,17.385,17.468,1726952,0
2004-05-21,17.577,17.76,17.504,17.651,981930,0
2004-05-24,17.769,18.063,17.751,18.054,1163819,0
2004-05-25,17.87,18.274,17.816,18.255,1848135,0
2004-05-26,18.255,18.428,18.145,18.4,1414703,0
2004-05-27,18.383,18.428,18.163,18.428,1057915,0
2004-05-28,18.363,18.593,18.291,18.511,743708,0
2004-06-01,18.457,18.585,18.383,18.567,1115559,0
2004-06-02,18.511,18.63,18.383,18.585,1076040,0
2004-06-03,18.585,18.612,18.418,18.55,693486,0
2004-06-04,18.502,18.676,18.255,18.467,590861,0
2004-06-07,18.55,19.004,18.447,18.906,1854903,0
2004-06-08,18.958,19.794,18.852,19.794,2899934,0
2004-06-09,19.584,20.106,19.528,19.794,1984603,0
2004-06-10,19.905,20.059,19.785,19.967,1478898,0
2004-06-14,19.923,19.995,19.691,19.775,1114470,0
2004-06-15,19.775,19.841,19.691,19.756,1680437,0
2004-06-16,19.738,20.215,19.728,20.106,1200936,0
2004-06-17,19.967,20.754,19.967,20.545,2777876,0
2004-06-18,20.545,20.735,20.399,20.443,1821927,0
2004-06-21,20.443,20.791,20.399,20.627,1714939,0
2004-06-22,20.471,20.674,20.363,20.637,1642007,0
2004-06-23,20.564,21.019,20.38,20.957,1763851,0
2004-06-24,20.957,21.278,20.875,21.085,2042465,0
2004-06-25,20.994,21.278,20.885,21.278,1359242,0
2004-06-28,21.296,21.9,21.25,21.48,2413446,0
2004-06-29,21.278,21.341,20.708,21.322,2874389,0
2004-06-30,21.322,22.046,21.296,21.837,2437466,0
2004-07-01,21.837,21.837,21.232,21.359,2348814,0
2004-07-02,21.406,21.726,21.25,21.415,2046178,0
2004-07-06,21.461,21.507,21.168,21.341,1852718,0
2004-07-07,21.341,21.671,21.341,21.461,2130680,0
2004-07-08,21.442,21.442,20.967,21.002,1821059,0
2004-07-09,21.002,21.168,20.913,21.104,2046613,0
2004-07-12,21.028,21.028,20.819,20.894,2316933,0
2004-07-13,20.894,20.931,20.717,20.858,1690701,0
2004-07-14,20.819,20.875,20.637,20.735,1800966,0
2004-07-15,20.744,21.14,20.744,20.949,1352690,0
2004-07-16,20.975,21.205,20.609,20.609,1225828,0
2004-07-19,20.674,20.674,20.133,20.462,2166054,0
2004-07-20,20.453,20.609,20.162,20.609,1075165,0
2004-07-21,20.647,21.168,20.526,20.526,1502918,0
2004-07-22,20.526,20.618,20.078,20.152,2285713,0
2004-07-23,20.152,20.152,19.886,19.932,1482610,0
2004-07-26,19.895,19.923,19.658,19.667,1903157,0
2004-07-27,19.691,20.087,19.691,19.94,1432608,0
2004-07-28,19.985,19.995,19.233,19.701,3251701,0
2004-07-29,19.701,21.121,19.701,20.921,2833120,0
2004-07-30,20.957,21.019,20.717,20.858,1207052,0
2004-08-02,20.858,20.931,20.516,20.858,1332602,0
2004-08-03,20.819,20.819,20.106,20.143,2173260,0
2004-08-04,19.94,20.068,19.841,19.923,2254705,0
2004-08-05,19.94,20.013,19.419,19.508,1895079,0
2004-08-06,19.499,19.499,19.004,19.08,1457279,0
2004-08-09,18.932,19.224,18.923,19.119,1098311,0
2004-08-10,19.09,19.803,19.09,19.803,1795509,0
2004-08-11,19.691,19.691,19.216,19.446,1085862,0
2004-08-12,19.453,19.499,19.162,19.19,1171676,0
2004-08-13,19.171,19.391,18.897,19.391,1450511,0
2004-08-16,19.328,19.812,19.3,19.709,842403,0
2004-08-17,19.803,20.278,19.803,19.923,1054642,0
2004-08-18,19.923,20.17,19.858,20.114,1168182,0
2004-08-19,20.114,20.114,19.738,19.821,1253997,0
2004-08-20,19.794,20.059,19.794,20.013,752880,0
2004-08-23,20.087,20.152,19.877,19.985,805501,0
2004-08-24,20.106,20.317,19.821,19.995,841528,0
2004-08-25,20.087,20.215,19.756,19.923,819912,0
2004-08-26,19.794,20.106,19.794,20.003,835852,0
2004-08-27,20.003,20.013,19.756,19.831,1175392,0
2004-08-30,19.841,19.94,19.602,19.63,863801,0
2004-08-31,19.728,20.04,19.419,19.584,1143073,0
2004-09-01,19.63,19.756,19.49,19.612,1032153,0
2004-09-02,19.612,19.858,19.463,19.821,629510,0
2004-09-03,19.667,19.895,19.649,19.658,476228,0
2004-09-07,19.775,20.693,19.775,20.545,1817998,0
2004-09-08,20.545,20.545,20.269,20.307,1417108,0
2004-09-09,20.307,20.426,20.188,20.215,660955,0
2004-09-10,20.17,20.17,19.932,20.087,884326,0
2004-09-13,20.17,21.066,20.17,20.772,2843164,0
2004-09-14,20.858,20.957,20.497,20.637,1230197,0
2004-09-15,20.885,21.149,20.564,20.591,1823021,0
2004-09-16,20.609,20.921,20.609,20.781,755500,0
2004-09-17,20.875,20.904,20.545,20.591,808340,0
2004-09-20,20.674,20.708,20.471,20.601,871662,0
2004-09-21,20.601,20.819,20.555,20.791,1209013,0
2004-09-22,20.735,20.838,20.564,20.693,1270372,0
2004-09-23,20.717,20.717,20.17,20.326,829954,0
2004-09-24,20.326,20.326,20.068,20.133,975379,0
2004-09-27,20.215,20.471,20.087,20.317,895029,0
2004-09-28,20.545,20.545,20.031,20.17,926467,0
2004-09-29,20.17,20.462,19.967,20.38,963151,0
2004-09-30,20.38,20.708,20.297,20.39,1454222,0
2004-10-01,20.507,20.627,20.215,20.372,1115996,0
2004-10-04,20.601,20.717,20.287,20.363,1141327,0
2004-10-05,20.363,20.363,20.162,20.222,788904,0
2004-10-06,20.215,20.453,19.985,20.435,1084339,0
2004-10-07,20.443,20.507,20.297,20.426,1018613,0
2004-10-08,20.38,20.582,20.287,20.407,891968,0
2004-10-11,20.38,20.564,20.307,20.372,880613,0
2004-10-12,20.336,20.336,20.04,20.278,906159,0
2004-10-13,20.317,20.39,20.022,20.198,834541,0
2004-10-14,20.133,20.152,19.675,19.803,1704241,0
2004-10-15,19.923,20.231,19.738,20.031,1007260,0
2004-10-18,20.04,20.04,19.691,19.967,796988,0
2004-10-19,19.932,20.106,19.756,19.794,557451,0
2004-10-20,19.691,19.821,19.593,19.794,887382,0
2004-10-21,19.794,20.188,19.738,20.188,1230197,0
2004-10-22,20.188,20.215,19.794,19.905,750913,0
2004-10-25,19.905,20.344,19.738,20.269,1067959,0
2004-10-26,20.26,20.717,20.106,20.717,1134995,0
2004-10-27,20.717,21.269,20.435,21.131,1274740,0
2004-10-28,21.131,21.131,20.479,20.708,1795727,0
2004-10-29,20.627,21.341,20.426,21.269,1999888,0
2004-11-01,21.269,21.269,20.866,20.985,1688081,0
2004-11-02,20.735,21.019,20.647,20.717,1026255,0
2004-11-03,20.904,21.131,20.727,20.858,1084991,0
2004-11-04,20.858,20.858,20.344,20.453,2012553,0
2004-11-05,20.443,20.627,20.307,20.471,1502918,0
2004-11-08,20.471,20.781,20.326,20.462,1266441,0
2004-11-09,20.545,20.684,20.363,20.591,929522,0
2004-11-10,20.601,20.772,20.497,20.684,1109881,0
2004-11-11,20.609,20.708,20.453,20.693,644357,0
2004-11-12,20.564,21.799,20.564,21.671,2346632,0
2004-11-15,21.59,21.9,21.461,21.653,1459465,0
2004-11-16,21.689,21.689,21.397,21.507,690211,0
2004-11-17,21.571,21.845,21.296,21.341,1376709,0
2004-11-18,21.461,21.48,20.994,21.387,1369504,0
2004-11-19,21.461,21.524,21.177,21.524,1532834,0
2004-11-22,21.415,22.304,21.322,22.213,2326765,0
2004-11-23,22.193,24.418,22.002,23.749,7194924,0
2004-11-24,23.037,24.063,23.037,23.817,2970897,0
2004-11-26,23.605,24.072,23.587,24.063,777332,0
2004-11-29,24.063,24.09,23.73,23.88,1478680,0
2004-11-30,23.862,23.923,23.685,23.768,1183688,0
2004-12-01,23.633,24,23.54,23.904,1668212,0
2004-12-02,24,24.027,23.817,23.932,905507,0
2004-12-03,23.749,23.961,23.721,23.895,814017,0
2004-12-06,23.825,23.913,23.685,23.817,664010,0
2004-12-07,23.913,24.027,23.704,23.721,742181,0
2004-12-08,23.605,25.087,23.569,24.976,4756366,0
2004-12-09,24.976,25.004,24.54,24.858,1474751,0
2004-12-10,24.686,24.767,24.208,24.484,1469944,0
2004-12-13,24.549,24.713,24.503,24.629,1110102,0
2004-12-14,24.629,24.896,24.611,24.831,899830,0
2004-12-15,24.638,25.004,24.638,24.722,1570390,0
2004-12-16,24.686,24.686,24.321,24.372,1055733,0
2004-12-17,24.161,24.549,24.09,24.337,1298105,0
2004-12-20,24.208,24.621,24.108,24.275,833887,0
2004-12-21,24.294,24.621,24.294,24.435,824060,0
2004-12-22,24.321,24.549,24.321,24.445,875376,0
2004-12-23,24.454,24.454,24.285,24.398,1122330,0
2004-12-27,24.408,24.435,23.669,24.098,1350946,0
2004-12-28,24.063,24.566,24.063,24.549,760739,0
2004-12-29,24.629,24.942,24.521,24.925,610294,0
2004-12-30,24.868,25.004,24.794,24.858,574920,0
2004-12-31,24.942,25.271,24.822,24.961,428842,0
2005-01-03,24.961,24.961,24.227,24.294,1295699,0
2005-01-04,24.381,24.408,23.817,23.923,978873,0
2005-01-05,24,24,23.285,23.285,1225610,0
2005-01-06,23.357,23.54,23.109,23.392,1395488,0
2005-01-07,23.448,23.54,23.229,23.276,1149622,0
2005-01-10,23.126,23.685,23.126,23.465,826246,0
2005-01-11,23.465,23.503,23.019,23.153,1058789,0
2005-01-12,23.276,23.401,23.064,23.392,725146,0
2005-01-13,23.338,23.834,23.295,23.503,660955,0
2005-01-14,23.503,24.108,23.401,24.046,807468,0
2005-01-18,23.951,24.161,23.65,24.055,551340,0
2005-01-19,23.961,24.161,23.73,23.768,474043,0
2005-01-20,23.768,23.768,23.172,23.429,1412303,0
2005-01-21,23.401,23.677,23.144,23.162,368581,0
2005-01-24,23.109,23.401,22.945,23.064,633222,0
2005-01-25,23.172,23.357,23.126,23.266,490638,0
2005-01-26,23.266,23.913,23.247,23.797,1094819,0
2005-01-27,23.797,23.862,23.669,23.862,681912,0
2005-01-28,23.862,24.161,23.788,23.941,758118,0
2005-01-31,24.063,24.566,23.895,24.521,821001,0
2005-02-01,24.294,24.381,23.817,23.97,1239804,0
2005-02-02,24.09,24.731,24.063,24.722,1212073,0
2005-02-03,24.722,26.27,24.141,26.067,3125712,0
2005-02-04,25.756,27.663,25.538,27.406,3208031,0
2005-02-07,27.386,28.284,27.341,27.817,2891199,0
2005-02-08,27.663,28.002,27.479,27.873,1907523,0
2005-02-09,27.77,27.908,27.416,27.578,1972814,0
2005-02-10,27.578,27.578,27.232,27.406,1584364,0
2005-02-11,27.406,28.076,27.396,27.937,1433263,0
2005-02-14,27.937,28.155,27.845,27.917,711391,0
2005-02-15,27.835,28.659,27.78,28.576,1852497,0
2005-02-16,28.395,28.787,28.164,28.688,1772800,0
2005-02-17,28.624,29.263,28.624,28.726,1145041,0
2005-02-18,28.642,28.833,28.038,28.338,1426708,0
2005-02-22,28.303,28.576,28.066,28.076,1048745,0
2005-02-23,28.084,28.395,28.002,28.174,1267972,0
2005-02-24,28.174,28.936,27.835,28.908,866641,0
2005-02-25,28.769,29.263,28.651,28.964,1088922,0
2005-02-28,28.964,29.282,28.659,28.743,1101153,0
2005-03-01,28.624,28.917,28.541,28.605,2073909,0
2005-03-02,28.486,28.688,28.312,28.376,2271517,0
2005-03-03,28.376,28.395,27.663,27.808,1712316,0
2005-03-04,27.983,28.449,27.835,28.23,2033298,0
2005-03-07,28.118,28.164,27.882,27.937,1495494,0
2005-03-08,27.023,27.479,26.103,27.004,4025104,0
2005-03-09,26.748,27.232,26.609,26.654,2295753,0
2005-03-10,26.4,26.527,25.693,26.058,2856483,0
2005-03-11,25.94,26.48,25.794,26.234,1042851,0
2005-03-14,26.351,26.451,25.875,25.969,1595500,0
2005-03-15,26.168,26.315,25.92,25.92,1924994,0
2005-03-16,25.969,26.058,25.646,25.83,1844203,0
2005-03-17,25.95,26.168,25.729,25.997,1418197,0
2005-03-18,26.197,26.609,26.015,26.435,2690098,0
2005-03-21,26.334,26.4,25.92,25.959,958782,0
2005-03-22,26.067,26.334,25.547,25.564,1441559,0
2005-03-23,25.5,25.582,25.171,25.188,1502918,0
2005-03-24,25.206,25.355,24.916,25.233,2129150,0
2005-03-28,25.416,25.84,25.242,25.29,1576937,0
2005-03-29,25.188,25.435,24.521,24.566,2608216,0
2005-03-30,24.611,25.271,24.611,25.242,1779569,0
2005-03-31,25.197,25.609,25.097,25.38,868168,0
2005-04-01,25.582,25.969,25.337,25.51,1200717,0
2005-04-04,25.555,25.776,25.171,25.646,965117,0
2005-04-05,25.693,26.168,25.674,25.83,1266007,0
2005-04-06,25.847,26.085,25.582,25.997,1681962,0
2005-04-07,25.997,26.535,25.997,26.461,1613839,0
2005-04-08,26.426,26.48,25.875,25.95,959438,0
2005-04-11,26.187,27.11,26.187,26.911,2706694,0
2005-04-12,26.882,27.129,26.451,26.827,2170419,0
2005-04-13,26.827,26.836,25.959,26.041,1787869,0
2005-04-14,26.041,26.103,24.986,25.171,3018064,0
2005-04-15,25.078,25.372,24.686,24.686,2251430,0
2005-04-18,24.54,24.686,24.381,24.521,1891366,0
2005-04-19,24.521,24.722,24.256,24.566,1470601,0
2005-04-20,24.621,24.731,24.151,24.179,1530213,0
2005-04-21,24.381,24.584,24.256,24.575,1906870,0
2005-04-22,24.503,24.686,24.179,24.372,1337628,0
2005-04-25,24.602,24.886,24.372,24.658,964899,0
2005-04-26,24.549,24.611,23.913,24.027,1847259,0
2005-04-27,24.027,24.027,23.512,23.797,1392866,0
2005-04-28,23.797,23.904,23.56,23.56,1508595,0
2005-04-29,23.669,23.749,23.392,23.614,1542658,0
2005-05-02,23.65,23.932,23.569,23.704,1188926,0
2005-05-03,23.465,23.862,23.439,23.623,1343523,0
2005-05-04,23.73,24.381,23.633,24.294,1390247,0
2005-05-05,24.198,24.474,24,24.063,948519,0
2005-05-06,23.923,26.589,23.862,26.243,4769030,0
2005-05-09,26.609,26.755,26.451,26.701,4797849,0
2005-05-10,26.729,26.967,26.599,26.637,2121943,0
2005-05-11,26.701,26.774,26.103,26.4,2717614,0
2005-05-12,26.47,26.627,25.811,25.911,1402912,0
2005-05-13,25.911,25.911,25.188,25.435,1354001,0
2005-05-16,25.555,26.058,25.337,25.969,1245261,0
2005-05-17,26.058,26.561,25.92,26.49,1311861,0
2005-05-18,26.49,26.845,26.49,26.71,787160,0
2005-05-19,26.701,26.701,26.361,26.561,888911,0
2005-05-20,26.599,26.599,26.296,26.461,837820,0
2005-05-23,26.451,26.609,26.361,26.461,969268,0
2005-05-24,26.461,26.461,25.94,26.122,1252033,0
2005-05-25,26.168,26.168,25.739,26.058,1950320,0
2005-05-26,26.103,26.416,26.103,26.315,1002672,0
2005-05-27,26.27,26.48,26.225,26.426,606579,0
2005-05-31,26.426,26.561,26.197,26.315,1406621,0
2005-06-01,26.315,27.185,26.287,27.185,1969098,0
2005-06-02,27.073,27.296,26.836,27.04,900701,0
2005-06-03,27.148,28.028,27.148,27.854,3293404,0
2005-06-06,27.78,27.845,27.479,27.506,1967791,0
2005-06-07,27.569,28.708,27.138,27.882,1811014,0
2005-06-08,27.917,27.955,27.479,27.588,1155083,0
2005-06-09,27.542,27.835,27.204,27.798,929307,0
2005-06-10,27.77,27.825,27.497,27.736,1052240,0
2005-06-13,27.625,27.882,27.46,27.561,616191,0
2005-06-14,27.497,27.707,27.46,27.524,742833,0
2005-06-15,27.578,27.625,27.1,27.616,1773676,0
2005-06-16,27.47,27.645,27.396,27.625,1328237,0
2005-06-17,27.937,28.284,27.9,28.145,1155958,0
2005-06-20,27.937,27.993,27.726,27.873,562040,0
2005-06-21,27.845,27.845,27.314,27.479,945028,0
2005-06-22,27.524,27.654,27.286,27.47,624925,0
2005-06-23,27.386,27.406,26.72,26.79,794366,0
2005-06-24,26.79,26.911,26.38,26.38,1387189,0
2005-06-27,26.416,26.589,26.27,26.527,1030185,0
2005-06-28,26.748,26.938,26.58,26.79,1537637,0
2005-06-29,27.023,27.1,26.673,26.836,1146566,0
2005-06-30,26.836,26.977,26.315,26.38,1652052,0
2005-07-01,26.38,26.498,26.215,26.351,829738,0
2005-07-05,26.168,26.845,25.756,26.79,1583490,0
2005-07-06,26.755,26.854,26.507,26.609,937822,0
2005-07-07,26.451,27.129,26.215,27.11,1092855,0
2005-07-08,27.271,27.351,26.977,27.175,1157922,0
2005-07-11,27.296,27.367,27.1,27.277,1201810,0
2005-07-12,27.167,27.296,26.854,27.185,1491127,0
2005-07-13,27.377,27.77,27.377,27.663,1540913,0
2005-07-14,27.892,28.028,26.957,26.957,1883726,0
2005-07-15,27.066,27.386,27.066,27.333,1125607,0
2005-07-18,27.271,27.442,27.12,27.286,746764,0
2005-07-19,27.396,27.406,26.938,27.341,1280198,0
2005-07-20,27.271,28.002,27.232,27.77,1295699,0
2005-07-21,27.77,27.9,27.167,27.433,1331949,0
2005-07-22,27.479,27.588,27.396,27.569,1083681,0
2005-07-25,27.552,27.578,27.031,27.12,862492,0
2005-07-26,27.232,27.578,27.1,27.506,1674539,0
2005-07-27,27.625,27.77,27.242,27.762,878865,0
2005-07-28,27.873,29.724,27.854,29.687,3170251,0
2005-07-29,29.547,29.678,29.083,29.219,1297665,0
2005-08-01,29.273,29.584,29.165,29.263,1243078,0
2005-08-02,29.199,30.115,29.128,29.84,1499862,0
2005-08-03,29.631,29.952,29.484,29.749,623611,0
2005-08-04,29.749,29.916,29.574,29.784,1171240,0
2005-08-05,29.584,29.678,28.954,29.3,919702,0
2005-08-08,29.493,29.769,28.954,29.219,971448,0
2005-08-09,27.845,28.084,27.091,27.386,7447775,0
2005-08-10,27.479,28.145,27.1,27.333,4369445,0
2005-08-11,27.271,27.357,26.701,26.774,2390298,0
2005-08-12,26.774,26.782,26.023,26.39,2747963,0
2005-08-15,26.38,26.49,26.243,26.39,1014682,0
2005-08-16,26.435,26.517,26.243,26.334,1567113,0
2005-08-17,26.334,26.461,26.113,26.351,1090234,0
2005-08-18,26.334,26.426,26.149,26.287,948519,0
2005-08-19,26.663,26.729,26.252,26.4,829954,0
2005-08-22,26.609,26.673,26.207,26.498,601342,0
2005-08-23,26.553,26.618,26.342,26.435,1607511,0
2005-08-24,26.4,26.79,26.287,26.498,2033512,0
2005-08-25,26.654,26.836,26.435,26.58,1041976,0
2005-08-26,26.627,26.654,26.058,26.416,1126480,0
2005-08-29,26.517,26.692,26.334,26.561,1220152,0
2005-08-30,26.589,26.845,26.416,26.827,1395926,0
2005-08-31,27.185,28.348,27.04,28.348,4149565,0
2005-09-01,28.532,28.981,27.955,28.294,4422941,0
2005-09-02,28.458,28.458,27.77,27.937,935637,0
2005-09-06,28.076,28.331,27.854,28.284,1172334,0
2005-09-07,28.348,28.414,28.056,28.102,797645,0
2005-09-08,28.048,28.048,27.524,27.726,995467,0
2005-09-09,27.963,28.164,27.645,27.937,2416724,0
2005-09-12,28.145,28.523,28.145,28.312,1651836,0
2005-09-13,28.376,28.423,28.002,28.084,838034,0
2005-09-14,28.386,28.386,27.892,28.018,528850,0
2005-09-15,28.118,28.164,27.873,27.937,629073,0
2005-09-16,28.048,28.414,27.645,27.755,2170202,0
2005-09-19,27.882,28.266,27.726,27.955,803099,0
2005-09-20,28.076,28.102,27.578,27.707,1379550,0
2005-09-21,27.625,27.983,27.251,27.396,1413610,0
2005-09-22,27.396,28.787,27.377,28.395,2554284,0
2005-09-23,28.505,28.679,28.164,28.513,1123639,0
2005-09-26,28.486,28.688,28.184,28.414,1048527,0
2005-09-27,28.441,28.888,28.404,28.708,866641,0
2005-09-28,28.898,29.11,28.331,28.833,1093510,0
2005-09-29,28.805,29.219,28.769,28.954,837597,0
2005-09-30,28.853,29.493,28.743,29.484,1207052,0
2005-10-03,29.254,29.484,29.119,29.385,890661,0
2005-10-04,29.385,29.538,28.954,28.981,1124513,0
2005-10-05,28.805,28.853,27.45,27.47,2054912,0
2005-10-06,27.542,27.616,26.8,27.232,2025435,0
2005-10-07,27.223,27.699,27.185,27.479,1459031,0
2005-10-10,28.118,28.357,27.129,27.314,2000105,0
2005-10-11,27.479,27.645,26.872,26.872,1593969,0
2005-10-12,27.333,27.46,26.872,27.185,2194874,0
2005-10-13,27.232,27.524,27.04,27.442,1259896,0
2005-10-14,27.442,27.835,27.296,27.663,1092855,0
2005-10-17,27.663,28.212,27.479,28.174,879960,0
2005-10-18,27.917,28.23,27.755,28.056,2248151,0
2005-10-19,27.825,28.717,27.663,28.688,1365792,0
2005-10-20,28.659,28.669,27.625,27.808,1517549,0
2005-10-21,27.983,28.084,27.377,28.028,2015171,0
2005-10-24,27.937,28.496,27.672,28.496,1406407,0
2005-10-25,28.414,28.605,27.808,28.028,1339591,0
2005-10-26,28.145,28.615,27.973,28.038,997649,0
2005-10-27,28.038,28.066,27.296,27.937,1322779,0
2005-10-28,27.937,28.679,27.808,28.624,1697250,0
2005-10-31,28.669,29.219,28.642,29.128,1410337,0
2005-11-01,29.173,29.375,28.753,29.319,1667774,0
2005-11-02,29.538,30.768,29.511,30.731,2936836,0
2005-11-03,30.731,30.933,29.85,29.869,2025218,0
2005-11-04,30.639,31.618,30.411,31.39,4378179,0
2005-11-07,31.39,31.481,30.758,31.343,1998796,0
2005-11-08,31.115,31.362,30.758,30.961,1375400,0
2005-11-09,31.143,31.947,31.067,31.518,1612312,0
2005-11-10,31.589,31.857,31.171,31.784,1293952,0
2005-11-11,31.648,31.938,31.464,31.554,711831,0
2005-11-14,31.811,32.204,31.609,31.947,1017739,0
2005-11-15,31.947,32.167,31.784,31.802,1094819,0
2005-11-16,31.965,32.231,31.711,32.105,1082588,0
2005-11-17,32.307,33.227,32.241,33.122,2724160,0
2005-11-18,33.202,33.477,32.918,33.361,1909490,0
2005-11-21,33.256,33.652,33.227,33.608,1429118,0
2005-11-22,33.571,34.367,33.276,34.191,1456845,0
2005-11-23,34.074,34.257,33.864,34.173,1395052,0
2005-11-25,34.113,34.165,33.99,34.165,337792,0
2005-11-28,34.027,34.128,33.237,33.361,1920842,0
2005-11-29,33.617,34.349,33.579,34.33,2437242,0
2005-11-30,34.209,34.502,33.873,33.936,1750312,0
2005-12-01,33.999,34.806,33.942,34.741,1993774,0
2005-12-02,34.806,34.942,34.596,34.732,1126480,0
2005-12-05,34.623,34.661,34.201,34.459,910312,0
2005-12-06,34.531,34.891,34.487,34.55,1210545,0
2005-12-07,34.531,34.559,33.505,33.643,1821493,0
2005-12-08,33.643,33.818,33.122,33.544,2196623,0
2005-12-09,33.571,33.828,33.448,33.652,619466,0
2005-12-12,33.936,34.569,33.936,34.487,1451823,0
2005-12-13,34.431,34.732,34.201,34.651,955073,0
2005-12-14,34.798,35.191,34.577,34.732,1202027,0
2005-12-15,34.741,35.006,34.713,34.95,1412081,0
2005-12-16,35.053,35.281,34.891,35.035,1164471,0
2005-12-19,35.035,35.082,34.459,34.521,1036955,0
2005-12-20,34.651,35.438,34.219,35.11,1633709,0
2005-12-21,35.375,35.612,35.156,35.262,919264,0
2005-12-22,35.494,35.631,35.375,35.557,646104,0
2005-12-23,35.512,35.833,35.512,35.795,647196,0
2005-12-27,35.905,36.225,35.32,35.42,855937,0
2005-12-28,35.466,35.878,35.466,35.684,537584,0
2005-12-29,35.833,36.024,35.539,35.723,583439,0
2005-12-30,35.438,35.494,35.173,35.384,651561,0
2006-01-03,35.768,36.143,34.979,36.143,1367102,0
2006-01-04,36.089,36.207,35.484,35.658,1723454,0
2006-01-05,35.658,35.905,35.447,35.557,758991,0
2006-01-06,35.905,36.197,35.411,36.044,825151,0
2006-01-09,35.997,36.454,35.979,36.272,956601,0
2006-01-10,36.197,37.078,36.089,36.977,1978272,0
2006-01-11,37.086,37.472,36.977,37.207,2074126,0
2006-01-12,37.207,37.243,36.655,36.804,1093510,0
2006-01-13,37.416,37.644,37.233,37.554,2826567,0
2006-01-17,37.783,37.783,37.105,37.37,997214,0
2006-01-18,37.342,37.728,37.113,37.509,1259896,0
2006-01-19,37.573,37.644,37.271,37.445,1381734,0
2006-01-20,37.352,37.765,37.16,37.536,2435716,0
2006-01-23,37.644,37.886,37.333,37.719,3064572,0
2006-01-24,38.087,39.771,38.058,39.523,5746373,0
2006-01-25,39.459,39.917,39.313,39.606,2486595,0
2006-01-26,39.843,40.001,39.597,39.798,2446634,0
2006-01-27,39.936,40.266,39.798,40.072,2442051,0
2006-01-30,40.212,40.294,40.081,40.164,1637858,0
2006-01-31,40.026,40.448,39.897,40.284,2965001,0
2006-02-01,40.421,40.448,39.917,40.117,2636383,0
2006-02-02,40.229,40.321,39.824,39.955,1833940,0
2006-02-03,40.062,40.392,39.917,40.329,2750584,0
2006-02-06,40.373,40.742,39.662,40.091,1647685,0
2006-02-07,40.091,40.091,39.293,39.477,1833286,0
2006-02-08,39.432,39.432,38.241,38.765,2816525,0
2006-02-09,38.589,38.781,38.359,38.471,2542492,0
2006-02-10,38.194,38.232,37.005,37.28,4615967,0
2006-02-13,37.3,37.663,37.042,37.15,1473879,0
2006-02-14,37.113,37.435,36.785,37.306,3227247,0
2006-02-15,37.28,37.554,36.682,37.015,2380693,0
2006-02-16,37.198,37.271,36.729,37.271,2281125,0
2006-02-17,37.28,37.821,37.096,37.644,1534580,0
2006-02-21,37.902,38.481,37.876,38.333,1695288,0
2006-02-22,38.333,39.449,38.241,39.222,1958400,0
2006-02-23,39.112,39.57,38.8,39.23,1342211,0
2006-02-24,39.23,39.89,39.121,39.761,1095034,0
2006-02-27,40.026,40.532,39.632,40.338,1779136,0
2006-02-28,40.072,40.212,39.523,39.523,1852936,0
2006-03-01,39.533,40.347,39.396,40.221,1327145,0
2006-03-02,38.698,38.698,36.648,37.463,8757448,0
2006-03-03,38.011,38.625,37.792,38.241,3525733,0
2006-03-06,38.928,38.938,37.573,37.728,3059989,0
2006-03-07,37.188,37.271,34.339,35.156,9351148,0
2006-03-08,35.262,35.778,34.559,35.494,4069209,0
2006-03-09,35.521,36.335,35.447,36.18,5253116,0
2006-03-10,35.969,37.672,35.567,37.435,6367583,0
2006-03-13,37.554,38.452,37.536,38.223,4430803,0
2006-03-14,38.341,38.698,37.663,38.297,3521152,0
2006-03-15,38.324,38.606,37.902,38.589,2323269,0
2006-03-16,38.5,39.046,38.259,38.956,2324796,0
2006-03-17,39.194,39.194,38.606,38.606,2188981,0
2006-03-20,38.643,38.993,38.232,38.424,1654020,0
2006-03-21,38.097,38.297,37.902,38.001,2705383,0
2006-03-22,37.83,38.737,37.801,38.333,2038975,0
2006-03-23,38.315,38.765,38.158,38.324,1078661,0
2006-03-24,38.324,38.983,38.324,38.781,1209670,0
2006-03-27,38.727,39.148,38.526,39.046,1351817,0
2006-03-28,39.046,39.396,38.809,39.396,1536979,0
2006-03-29,39.203,40.229,39.176,40.117,1962331,0
2006-03-30,40.117,40.284,39.449,39.696,1592660,0
2006-03-31,39.541,39.662,38.881,39.293,1365139,0
2006-04-03,39.386,39.824,39.222,39.313,1624538,0
2006-04-04,39.477,39.917,39.13,39.824,1171456,0
2006-04-05,39.917,40.477,39.917,40.311,1663189,0
2006-04-06,40.311,41.087,40.026,41.063,2361477,0
2006-04-07,41.008,41.211,39.89,40.742,2203611,0
2006-04-10,40.575,40.575,39.632,39.89,1285441,0
2006-04-11,39.955,40.026,38.781,38.89,1372781,0
2006-04-12,39.036,39.303,38.909,39.203,900049,0
2006-04-13,39.23,39.514,38.909,39.203,644141,0
2006-04-17,39.303,39.662,39.203,39.56,640428,0
2006-04-18,39.798,40.896,39.112,40.706,1533273,0
2006-04-19,40.584,41.657,40.411,41.53,2734209,0
2006-04-20,41.814,42.062,40.962,41.125,1225610,0
2006-04-21,41.219,42.546,40.852,42.39,2418248,0
2006-04-24,42.141,42.473,41.521,42.38,2449911,0
2006-04-25,42.628,43.232,42.344,42.867,3940601,0
2006-04-26,42.821,43.619,42.811,43.278,2799056,0
2006-04-27,42.665,44.24,42.362,42.967,2835086,0
2006-04-28,42.938,43.345,42.417,42.546,1734588,0
2006-05-01,43.443,44.075,42.995,43.335,2201866,0
2006-05-02,43.224,43.354,42.859,43.354,1410993,0
2006-05-03,43.736,44.104,42.436,42.773,1989190,0
2006-05-04,43.051,43.278,42.665,42.839,2076311,0
2006-05-05,43.142,43.159,42.319,42.773,2895351,0
2006-05-08,42.895,43.133,42.062,42.938,3216327,0
2006-05-09,44.534,47.556,44.515,46.696,9450498,0
2006-05-10,45.567,45.907,44.332,45.294,5756201,0
2006-05-11,45.338,45.789,44.625,44.773,2068888,0
2006-05-12,44.515,44.57,43.718,43.967,2265623,0
2006-05-15,43.507,43.736,42.455,43.003,2726566,0
2006-05-16,43.142,43.169,41.912,42.483,2593368,0
2006-05-17,42.151,42.417,40.65,40.944,3130515,0
2006-05-18,41.125,41.585,40.321,40.347,2323922,0
2006-05-19,40.303,40.687,39.614,40.321,2668043,0
2006-05-22,39.89,40.383,39.003,39.798,2327631,0
2006-05-23,39.824,42.564,39.824,40.999,4426215,0
2006-05-24,40.742,42.044,39.036,39.936,3615694,0
2006-05-25,40.485,40.751,39.89,40.622,1604451,0
2006-05-26,41.063,41.729,40.915,41.419,1409030,0
2006-05-30,41.401,41.439,40.256,40.266,1507501,0
2006-05-31,40.303,40.65,39.761,40.146,1621485,0
2006-06-01,40.294,40.869,39.871,40.787,1729784,0
2006-06-02,41.308,41.996,41.063,41.833,2545113,0
2006-06-05,41.721,41.739,40.532,40.549,1740266,0
2006-06-06,40.622,41.008,39.89,40.448,2512794,0
2006-06-07,40.411,40.879,39.083,39.083,1513399,0
2006-06-08,39.003,40.824,37.983,40.566,4877112,0
2006-06-09,40.622,40.887,39.652,39.662,1926957,0
2006-06-12,39.696,39.926,38.333,38.359,1920407,0
2006-06-13,38.087,38.956,37.609,37.69,2969371,0
2006-06-14,37.7,38.818,37.7,38.717,2328724,0
2006-06-15,39.036,41.072,38.928,40.905,2649267,0
2006-06-16,40.44,40.824,40.136,40.311,1721055,0
2006-06-19,40.532,41.036,39.441,39.688,1315354,0
2006-06-20,39.541,40.303,39.405,39.477,1055512,0
2006-06-21,39.449,40.383,39.248,39.78,2023030,0
2006-06-22,39.771,40.714,39.504,40.275,2003162,0
2006-06-23,40.072,40.714,39.696,40.338,1014904,0
2006-06-26,40.411,40.944,40.392,40.879,757899,0
2006-06-27,40.99,41.62,40.321,40.373,1431515,0
2006-06-28,40.44,40.549,39.662,40.126,743708,0
2006-06-29,40.65,42.016,40.448,41.949,2277193,0
2006-06-30,42.244,42.849,42.024,42.564,1738959,0
2006-07-03,42.703,43.372,42.536,43.363,901362,0
2006-07-05,43.142,43.489,43.022,43.177,2452312,0
2006-07-06,43.169,43.325,42.483,42.619,1751402,0
2006-07-07,42.591,42.591,41.628,41.739,1505101,0
2006-07-10,41.657,42.044,41.401,41.53,1291335,0
2006-07-11,41.657,41.949,41.363,41.787,1416233,0
2006-07-12,41.978,41.978,41.289,41.401,1696814,0
2006-07-13,41.308,41.593,40.944,41.087,1815818,0
2006-07-14,41.105,41.273,39.523,39.917,2908887,0
2006-07-17,40.284,40.896,40.053,40.421,1916042,0
2006-07-18,40.514,40.697,39.331,40.062,1382386,0
2006-07-19,40.284,41.045,40.026,40.999,1537199,0
2006-07-20,41.125,41.264,39.798,39.814,1560996,0
2006-07-21,40.117,40.146,37.663,37.821,3787536,0
2006-07-24,37.83,39.23,37.783,38.928,3150821,0
2006-07-25,39.212,40.001,39.046,39.926,3709148,0
2006-07-26,39.871,39.983,38.643,39.441,2334618,0
2006-07-27,40.687,40.687,39.405,39.926,1758171,0
2006-07-28,40.221,40.622,39.843,40.062,1300070,0
2006-07-31,39.807,40.246,39.093,40.221,1930017,0
2006-08-01,40.164,40.212,39.14,39.541,1514926,0
2006-08-02,39.662,40.458,39.652,40.11,1310983,0
2006-08-03,39.688,41.308,39.523,41.036,1504886,0
2006-08-04,41.219,41.949,40.65,41.429,1798570,0
2006-08-07,41.429,41.814,40.687,41.201,2132865,0
2006-08-08,39.662,41.036,38.818,39.798,5222546,0
2006-08-09,40.026,40.136,38.708,38.928,3252136,0
2006-08-10,38.928,40.026,38.698,39.936,2349028,0
2006-08-11,39.735,39.771,38.79,39.01,1319066,0
2006-08-14,39.275,39.303,37.84,38.03,2718920,0
2006-08-15,38.698,39.79,38.194,39.716,2803857,0
2006-08-16,40.65,41.008,39.588,40.806,3559578,0
2006-08-17,40.65,40.852,39.735,39.897,1910796,0
2006-08-18,40.053,40.668,39.396,40.477,1171456,0
2006-08-21,40.212,40.212,39.23,39.588,1217751,0
2006-08-22,39.405,39.771,39.074,39.57,1160978,0
2006-08-23,39.477,39.843,38.745,38.956,984987,0
2006-08-24,39.019,39.341,38.213,38.755,1552267,0
2006-08-25,38.698,39.257,38.377,38.818,1102899,0
2006-08-28,38.938,39.275,38.809,38.975,854191,0
2006-08-29,38.909,39.074,38.148,38.983,1636550,0
2006-08-30,39.158,39.203,38.579,38.727,1094819,0
2006-08-31,39.036,39.798,38.698,39.579,1993774,0
2006-09-01,40.072,40.485,39.112,39.341,1152244,0
2006-09-05,39.265,40.237,39.239,39.632,2224790,0
2006-09-06,39.495,39.495,38.213,38.324,2368030,0
2006-09-07,38.167,38.873,37.6,37.965,2173041,0
2006-09-08,37.965,38.259,37.28,37.435,2081117,0
2006-09-11,37.3,37.5,36.638,37.207,2304925,0
2006-09-12,37.253,37.261,36.318,36.62,2406457,0
2006-09-13,36.785,37.792,36.777,37.132,2109279,0
2006-09-14,36.893,37.015,36.099,36.171,2082423,0
2006-09-15,36.089,36.134,34.358,35.674,4658979,0
2006-09-18,35.567,36.454,35.447,35.969,2508212,0
2006-09-19,35.969,36.3,35.281,35.539,2221735,0
2006-09-20,35.723,35.905,34.75,35.12,1608166,0
2006-09-21,35.723,35.751,34.596,34.722,2827879,0
2006-09-22,34.577,34.76,34.275,34.413,1868873,0
2006-09-25,34.339,34.979,33.67,34.835,2350998,0
2006-09-26,35.156,35.768,34.881,35.649,1905993,0
2006-09-27,35.567,36.07,35.32,35.932,1895952,0
2006-09-28,35.823,36.005,35.512,35.787,1278889,0
2006-09-29,35.703,35.868,35.082,35.217,1307496,0
2006-10-02,35.12,35.394,34.705,34.788,1140672,0
2006-10-03,34.695,34.695,33.908,34.074,1704454,0
2006-10-04,34.275,35.466,34.201,35.347,3274189,0
2006-10-05,35.674,36.07,35.375,35.969,2065389,0
2006-10-06,35.932,36.126,35.403,36.089,1815160,0
2006-10-09,36.034,36.629,36.034,36.326,1898571,0
2006-10-10,36.318,36.565,35.959,36.492,1845294,0
2006-10-11,36.492,36.638,35.795,36.126,1345048,0
2006-10-12,36.409,36.648,36.254,36.638,1118398,0
2006-10-13,36.748,36.748,36.153,36.464,1094161,0
2006-10-16,36.464,37.628,36.454,37.435,2871986,0
2006-10-17,37.169,37.179,36.592,37.05,2034824,0
2006-10-18,37.28,37.69,37.113,37.233,3155189,0
2006-10-19,36.95,37.407,36.777,37.188,1777822,0
2006-10-20,36.794,37.342,36.785,37.15,2166491,0
2006-10-23,36.967,37.315,36.547,37.207,1398330,0
2006-10-24,36.893,37.736,36.841,37.736,1201590,0
2006-10-25,35.271,36.777,35.156,36.758,7435761,0
2006-10-26,36.729,37.096,36.089,36.427,4059603,0
2006-10-27,36.162,36.391,35.841,36.034,2511269,0
2006-10-30,35.95,36.528,35.932,36.363,1913203,0
2006-10-31,36.354,36.427,35.584,35.924,2724377,0
2006-11-01,36.197,36.629,35.979,36.034,1442871,0
2006-11-02,35.805,36.19,35.631,36.07,1357930,0
2006-11-03,36.492,36.501,35.941,36.108,1600304,0
2006-11-06,36.29,36.309,35.447,35.694,2566291,0
2006-11-07,36.197,37.911,35.447,37.179,3982090,0
2006-11-08,36.874,38.021,36.874,37.811,2718920,0
2006-11-09,38.058,38.49,37.644,38.194,2221078,0
2006-11-10,38.35,38.424,37.736,38.167,2459518,0
2006-11-13,37.992,38.241,37.609,37.765,1773019,0
2006-11-14,37.965,38.158,37.472,38.03,1279982,0
2006-11-15,38.158,38.616,38.078,38.452,2026525,0
2006-11-16,38.481,38.671,38.341,38.56,2970682,0
2006-11-17,38.432,38.79,38.333,38.424,1980673,0
2006-11-20,38.698,38.737,38.324,38.471,2111900,0
2006-11-21,38.579,38.818,38.287,38.681,1305744,0
2006-11-22,38.809,38.809,38.452,38.625,2081770,0
2006-11-24,38.518,38.928,38.442,38.708,647196,0
2006-11-27,37.583,38.606,37.583,38.122,1709261,0
2006-11-28,37.792,38.058,37.5,37.728,1712974,0
2006-11-29,38.359,39.313,38.241,39.074,2071069,0
2006-11-30,39.148,40.155,38.836,39.88,2958454,0
2006-12-01,39.843,40.311,39.036,39.523,2193565,0
2006-12-04,39.706,40.062,39.533,40.011,1026255,0
2006-12-05,39.917,39.946,39.597,39.745,2130680,0
2006-12-06,39.79,40.126,39.341,39.814,2022597,0
2006-12-07,39.843,40.275,39.771,39.834,1170584,0
2006-12-08,40.081,40.081,39.432,39.597,1084117,0
2006-12-11,39.23,39.322,38.518,38.781,1977834,0
2006-12-12,38.589,39.212,38.56,38.881,1289369,0
2006-12-13,39.158,39.275,38.698,38.745,967300,0
2006-12-14,38.79,39.23,38.625,38.818,984769,0
2006-12-15,38.727,38.89,38.315,38.552,2433756,0
2006-12-18,38.49,38.671,37.886,37.983,1584581,0
2006-12-19,37.902,38.194,37.644,38.078,2349469,0
2006-12-20,37.811,38.625,37.69,38.279,1358149,0
2006-12-21,38.377,38.552,37.811,38.097,1116871,0
2006-12-22,37.92,37.965,37.271,37.445,889132,0
2006-12-26,37.509,37.672,37.315,37.49,586714,0
2006-12-27,37.6,37.765,37.5,37.628,1050492,0
2006-12-28,37.554,37.637,37.352,37.564,1253779,0
2006-12-29,37.445,37.7,37.042,37.397,1121022,0
2007-01-03,37.49,37.736,36.612,36.977,1480647,0
2007-01-04,36.777,36.785,36.117,36.655,1796820,0
2007-01-05,36.638,36.638,35.787,35.895,2164308,0
2007-01-08,35.778,35.987,35.21,35.494,3122656,0
2007-01-09,35.375,35.474,34.55,34.77,3586437,0
2007-01-10,34.559,35.254,34.449,35.1,2797966,0
2007-01-11,35.043,35.512,34.853,35.31,1778915,0
2007-01-12,35.262,35.339,34.891,35.015,1558813,0
2007-01-16,34.989,35.456,34.96,35.347,1272556,0
2007-01-17,35.403,35.969,35.291,35.658,1294828,0
2007-01-18,35.878,36.061,35.384,35.466,1377585,0
2007-01-19,35.447,36.07,35.271,35.868,1295047,0
2007-01-22,35.878,36.044,35.384,35.447,1401168,0
2007-01-23,35.905,37.445,35.741,37.188,3652811,0
2007-01-24,37.225,37.225,36.565,37.113,1783062,0
2007-01-25,37.416,37.637,36.96,37.141,2666079,0
2007-01-26,37.122,37.243,36.692,36.987,1153116,0
2007-01-29,37.28,37.342,36.96,37.096,1873680,0
2007-01-30,37.253,37.526,37.105,37.526,1373000,0
2007-01-31,37.37,37.93,37.141,37.83,2005127,0
2007-02-01,38.011,41.219,38.011,39.341,5176910,0
2007-02-02,38.909,39.807,38.909,39.467,2523276,0
2007-02-05,39.386,39.642,39.003,39.102,1894862,0
2007-02-06,39.194,39.834,39.185,39.377,2076311,0
2007-02-07,39.495,39.696,39.028,39.166,968828,0
2007-02-08,39.386,39.983,39.222,39.834,3659365,0
2007-02-09,39.843,39.897,39.074,39.369,1957308,0
2007-02-12,39.614,39.662,39.176,39.359,709039,0
2007-02-13,39.248,39.359,38.606,38.818,2453756,0
2007-02-14,38.717,39.13,38.5,39.13,2249341,0
2007-02-15,39.275,39.614,39.257,39.588,1361426,0
2007-02-16,39.432,39.56,38.965,39.23,1512746,0
2007-02-20,39.834,40.256,39.588,40.146,1397888,0
2007-02-21,40.256,40.266,39.671,40.11,1358367,0
2007-02-22,40.256,40.383,39.983,40.321,976472,0
2007-02-23,40.347,40.44,39.761,40.246,1265349,0
2007-02-26,39.614,40.221,39.432,40.174,2087906,0
2007-02-27,39.843,39.843,38.424,38.424,2827879,0
2007-02-28,38.269,38.919,38.039,38.653,2735516,0
2007-03-01,37.7,39.652,37.306,39.222,4393709,0
2007-03-02,39.495,41.264,39.056,39.248,6410164,0
2007-03-05,40.072,40.779,39.477,39.477,3201081,0
2007-03-06,39.863,41.016,39.642,40.944,2984584,0
2007-03-07,40.65,41.328,40.504,41.036,2642277,0
2007-03-08,41.219,41.787,41.036,41.289,2750794,0
2007-03-09,41.373,41.859,41.125,41.299,1114686,0
2007-03-12,41.256,41.628,41.163,41.318,1355094,0
2007-03-13,40.879,41.493,40.411,40.514,2345974,0
2007-03-14,40.658,40.779,39.78,40.193,2825324,0
2007-03-15,40.229,40.687,39.853,40.174,2635511,0
2007-03-16,40.321,40.962,40.256,40.329,3099727,0
2007-03-19,40.76,41.729,40.751,41.502,2078709,0
2007-03-20,41.502,41.759,41.072,41.638,1690481,0
2007-03-21,41.565,42.748,41.493,42.581,2061898,0
2007-03-22,43.507,43.507,42.572,42.839,1745288,0
2007-03-23,42.748,42.903,42.216,42.336,1578904,0
2007-03-26,42.436,42.811,41.959,42.362,1456845,0
2007-03-27,42.151,42.253,41.842,42.044,1060651,0
2007-03-28,41.749,41.842,40.44,41.115,3297772,0
2007-03-29,41.211,41.456,40.815,41.163,1067379,0
2007-03-30,41.227,41.657,40.824,41.087,1666248,0
2007-04-02,41.299,41.657,41.115,41.237,2145091,0
2007-04-03,41.401,42.108,41.115,42.024,1985198,0
2007-04-04,42.024,42.151,41.648,42.07,1060316,0
2007-04-05,41.978,42.088,41.657,42.006,1096564,0
2007-04-09,41.959,42.08,41.685,42.006,769474,0
2007-04-10,41.996,42.637,41.931,42.29,1128120,0
2007-04-11,42.455,42.564,42.133,42.38,1617117,0
2007-04-12,42.436,42.811,41.988,42.801,1175608,0
2007-04-13,42.73,43.224,42.619,43.224,2358203,0
2007-04-16,43.26,43.433,42.995,43.123,1674106,0
2007-04-17,43.123,44.009,43.078,43.894,2938800,0
2007-04-18,43.828,43.885,43.399,43.526,1721267,0
2007-04-19,44.79,44.79,43.169,43.363,831449,0
2007-04-20,43.818,44.114,43.526,43.919,1520167,0
2007-04-23,44.009,44.46,43.948,44.304,1073201,0
2007-04-24,44.477,44.644,43.774,43.977,1128006,0
2007-04-25,44.141,44.926,43.81,44.725,1427587,0
2007-04-26,44.79,45.495,44.773,45.147,1321029,0
2007-04-27,45.102,45.212,44.415,44.835,1366226,0
2007-04-30,44.873,44.873,43.755,43.791,1743322,0
2007-05-01,43.709,44.141,43.59,43.977,1350287,0
2007-05-02,43.967,44.635,43.948,44.469,1386369,0
2007-05-03,44.515,44.644,44.169,44.35,2315394,0
2007-05-04,44.407,45.23,44.313,45.23,1623331,0
2007-05-07,45.338,46.009,45.137,45.23,2977133,0
2007-05-08,43.619,46.209,43.555,45.989,6282425,0
2007-05-09,46.559,47.512,46.365,47.071,3412758,0
2007-05-10,46.832,48.033,46.438,46.941,3122421,0
2007-05-11,47.584,48.041,47.264,47.823,2134369,0
2007-05-14,47.842,47.861,46.733,46.859,1676070,0
2007-05-15,46.787,47.08,46.348,46.4,2053866,0
2007-05-16,46.504,46.751,45.651,45.797,3476168,0
2007-05-17,45.78,45.935,45.476,45.752,2427274,0
2007-05-18,45.725,45.953,45.486,45.797,2425578,0
2007-05-21,46.074,46.348,45.871,46.018,3634690,0
2007-05-22,46.365,46.869,46.365,46.576,3172436,0
2007-05-23,46.961,47.584,46.869,46.961,2798180,0
2007-05-24,47.024,47.483,45.989,46.074,3245064,0
2007-05-25,46.301,46.531,46.074,46.219,1774861,0
2007-05-29,46.723,47.382,46.531,46.649,2439203,0
2007-05-30,46.026,47.682,45.944,47.63,2919570,0
2007-05-31,47.785,48.426,47.447,47.674,2837703,0
2007-06-01,48.224,48.397,47.682,48.051,1852263,0
2007-06-04,48.818,48.818,47.711,48.29,1345921,0
2007-06-05,50.771,50.771,47.804,48.041,1903157,0
2007-06-06,47.941,48.097,47.317,47.776,2129150,0
2007-06-07,47.447,47.976,45.944,45.944,1928730,0
2007-06-08,45.797,46.961,45.367,46.859,1535123,0
2007-06-11,46.887,48.079,46.859,47.63,1828262,0
2007-06-12,47.353,47.566,46.686,47.016,1774437,0
2007-06-13,47.382,48.636,47.264,48.627,2294445,0
2007-06-14,48.818,49.9,48.818,49.517,2423493,0
2007-06-15,50.205,50.339,49.718,50.232,2374362,0
2007-06-18,50.242,50.249,49.663,49.909,1395488,0
2007-06-19,49.829,50.101,49.305,49.672,1276486,0
2007-06-20,49.554,50.073,48.553,48.636,1828918,0
2007-06-21,48.73,49.507,48.097,49.37,1411863,0
2007-06-22,48.93,49.332,48.133,48.406,1817781,0
2007-06-25,47.861,48.958,46.629,47.209,4250879,0
2007-06-26,47.63,47.711,46.805,47.016,2966660,0
2007-06-27,46.348,47.767,45.328,47.682,4649246,0
2007-06-28,47.682,48.493,47.63,48.307,3140997,0
2007-06-29,49.571,51.633,49.554,51.008,4736715,0
2007-07-02,51.294,52.072,50.881,51.89,2323777,0
2007-07-03,52.1,52.354,51.513,52.302,1177791,0
2007-07-05,52.302,52.302,51.384,52.09,1379984,0
2007-07-06,52.09,52.784,52.026,52.676,1062286,0
2007-07-09,52.686,53.692,52.622,53.445,1957525,0
2007-07-10,53.318,53.536,52.566,52.566,2086573,0
2007-07-11,52.667,52.897,52.127,52.686,1571916,0
2007-07-12,51.294,54.517,51.294,54.517,2062993,0
2007-07-13,54.883,55.789,54.499,55.167,2133738,0
2007-07-16,55.132,55.725,54.499,54.838,1700963,0
2007-07-17,55.132,55.646,54.381,54.838,1521913,0
2007-07-18,54.61,54.648,53.463,54.444,1932416,0
2007-07-19,54.427,55.59,54.287,55.424,1365357,0
2007-07-20,55.35,55.497,54.269,55.195,1861890,0
2007-07-23,55.59,56.183,55.415,55.532,1358367,0
2007-07-24,54.959,56.113,54.048,54.217,2237394,0
2007-07-25,54.7,55.205,52.292,53.611,3965255,0
2007-07-26,52.968,53.536,51.56,52.758,4685595,0
2007-07-27,52.667,53.234,51.723,51.871,2369263,0
2007-07-30,51.961,53.611,51.303,53.382,1845881,0
2007-07-31,54.251,54.638,52.851,52.907,2216499,0
2007-08-01,52.43,53.309,51.074,52.585,3168338,0
2007-08-02,52.631,55.763,52.631,55.324,4910955,0
2007-08-03,55.176,56.24,53.803,53.951,2240294,0
2007-08-06,55.067,55.141,51.75,53.373,3949815,0
2007-08-07,53.145,54.452,52.402,53.5,4259179,0
2007-08-08,55.875,56.332,52.945,54.774,5325604,0
2007-08-09,54.039,55.618,52.953,55.103,4110697,0
2007-08-10,54.048,56.332,52.87,55.415,4753259,0
2007-08-13,56.332,58.622,55.599,56.587,5240452,0
2007-08-14,57.779,58.144,56.402,56.899,4531681,0
2007-08-15,57.128,57.438,53.263,53.611,6391603,0
2007-08-16,52.686,53.82,47.767,51.952,9980307,0
2007-08-17,55.243,55.243,50.789,52.622,5123969,0
2007-08-20,52.812,54.499,51.54,53.7,2868055,0
2007-08-21,53.7,56.258,53.491,55.735,4603736,0
2007-08-22,56.587,56.99,55.646,56.314,3079859,0
2007-08-23,56.927,57.455,54.499,55.342,3413500,0
2007-08-24,55.489,56.606,54.873,56.577,1818218,0
2007-08-27,56.788,57.705,56.341,57.265,2512306,0
2007-08-28,56.67,57.174,54.517,54.572,3973355,0
2007-08-29,54.865,56.806,54.865,56.516,3275284,0
2007-08-30,55.9,57.631,55.9,57.192,3849982,0
2007-08-31,57.341,58.5,57.236,58.236,2359295,0
2007-09-04,58.392,60.069,58.301,59.538,3188816,0
2007-09-05,59.187,60.397,58.055,60.168,3839066,0
2007-09-06,60.453,60.966,59.821,60.829,3049506,0
2007-09-07,59.858,60.756,58.639,59.885,2629834,0
2007-09-10,59.867,60.517,59.426,59.996,3617655,0
2007-09-11,60.121,60.7,59.784,60.653,2586164,0
2007-09-12,60.626,61.727,60.563,61.022,2870896,0
2007-09-13,61.37,61.753,60.7,61.424,2661712,0
2007-09-14,59.839,62.137,59.611,61.625,3856319,0
2007-09-17,61.497,62.137,61.315,61.516,3503460,0
2007-09-18,62.229,63.814,61.057,63.814,3530536,0
2007-09-19,64.803,66.031,63.659,64.857,3230301,0
2007-09-20,64.572,65.068,64.045,64.502,2149852,0
2007-09-21,64.979,65.113,63.869,64.657,3897370,0
2007-09-24,64.521,65.034,63.988,64.694,2758661,0
2007-09-25,63.988,65.381,63.484,65.217,3518965,0
2007-09-26,65.572,66.616,64.785,65.619,1935472,0
2007-09-27,64.777,66.607,64.76,66.175,2623937,0
2007-09-28,66.368,66.818,65.692,65.939,2197280,0
2007-10-01,66.397,68.854,66.149,68.449,3362195,0
2007-10-02,68.705,69.026,67.65,68.093,1906216,0
2007-10-03,67.917,68.615,67.469,68.348,2404496,0
2007-10-04,68.23,69.046,67.782,68.925,1741358,0
2007-10-05,69.831,70.529,69.154,69.22,2508431,0
2007-10-08,69.402,70.282,68.98,69.466,2319339,0
2007-10-09,69.622,71.445,69.383,71.344,2481791,0
2007-10-10,72.067,73.661,71.353,72.515,2819582,0
2007-10-11,73.187,73.99,70.17,71.268,3577485,0
2007-10-12,71.628,73.935,71.316,73.862,2697038,0
2007-10-15,73.964,75.339,72.928,74.907,4263762,0
2007-10-16,74.979,75.291,71.929,72.508,4512870,0
2007-10-17,72.508,73.798,72.433,73.77,5018166,0
2007-10-18,73.065,75.464,73.065,75.208,2827225,0
2007-10-19,74.832,75.291,71.171,71.445,5388712,0
2007-10-22,70.216,71.958,69.412,71.829,2850587,0
2007-10-23,72.542,73.311,71.792,73.275,2171294,0
2007-10-24,73.23,74.166,71.81,73.872,2934214,0
2007-10-25,74.348,77.186,73.486,76.986,4797415,0
2007-10-26,77.619,78.847,74.86,75.217,6127835,0
2007-10-29,76.272,76.408,75.036,75.913,3192744,0
2007-10-30,75.74,76.023,72.788,73.092,2912381,0
2007-10-31,74.175,74.366,71.646,72.361,4892616,0
2007-11-01,71.535,71.674,68.788,69.739,4262286,0
2007-11-02,70.071,70.941,66.893,68.358,5194816,0
2007-11-05,68.358,69.145,65.646,67.185,4600354,0
2007-11-06,68.834,70.648,67.825,70.446,3823438,0
2007-11-07,66.864,69.255,64.226,66.453,10549803,0
2007-11-08,67.095,67.095,63.202,64.226,10387561,0
2007-11-09,61.954,65.792,61.954,64.317,5210408,0
2007-11-12,64.848,64.848,58.63,58.96,7029577,0
2007-11-13,59.328,61.543,57.914,61.523,5075314,0
2007-11-14,62.019,63.641,61.057,62.77,4833686,0
2007-11-15,62.651,63.245,60.489,61.341,4620333,0
2007-11-16,61.8,62.257,60.536,61.771,4170556,0
2007-11-19,61.507,63,60.253,60.415,4774003,0
2007-11-20,60.343,62.725,59.93,62.202,4160481,0
2007-11-21,61.597,62.127,60.096,60.608,3607833,0
2007-11-23,61.442,62.077,60.453,61.881,665530,0
2007-11-26,62.009,64.803,61.378,63.329,4458410,0
2007-11-27,63.53,63.659,60.462,62.385,4397125,0
2007-11-28,62.742,66.709,62.742,66.635,3496449,0
2007-11-29,67.177,67.177,65.078,65.966,2719313,0
2007-11-30,67.379,68.512,66.974,67.396,2545767,0
2007-12-03,67.927,68.376,66.635,68.027,1984567,0
2007-12-04,67.754,67.754,65.665,66.166,2863710,0
2007-12-05,66.911,68.442,66.278,68.212,2230686,0
2007-12-06,68.183,71.792,67.799,71.601,3610174,0
2007-12-07,71.874,72.808,70.3,72.388,3035652,0
2007-12-10,73.046,73.275,70.629,71.709,2893191,0
2007-12-11,71.683,71.929,67.266,67.707,3614240,0
2007-12-12,69.365,69.758,67.396,68.998,4117011,0
2007-12-13,68.521,69.097,65.912,67.533,3385331,0
2007-12-14,66.349,66.965,65.106,65.966,4063992,0
2007-12-17,65.544,65.692,61.818,62.118,4032848,0
2007-12-18,62.689,63.413,60.592,62.983,3792394,0
2007-12-19,63.53,64.045,62.413,62.742,2432538,0
2007-12-20,62.725,64.382,62.313,64.343,1849879,0
2007-12-21,65.151,66.406,64.548,66.317,3488798,0
2007-12-24,67.066,67.552,66.224,67.214,596978,0
2007-12-26,66.992,67.89,66.234,67.469,949364,0
2007-12-27,67.387,67.863,65.919,66.349,1463498,0
2007-12-28,65.919,67.46,65.59,66.984,1858481,0
2007-12-31,66.717,67.973,66.234,66.737,1476415,0
2008-01-02,66.818,68.027,65.838,66.131,2355706,0
2008-01-03,66.756,70.6,66.499,69.412,4798167,0
2008-01-04,68.678,70.914,67.441,67.441,4232038,0
2008-01-07,67.727,68.643,62.238,63.613,6874337,0
2008-01-08,64.521,65.711,62.788,64.712,6946191,0
2008-01-09,64.62,64.62,59.666,63.018,6494493,0
2008-01-10,61.561,68.129,61.086,66.756,6368423,0
2008-01-11,66.005,67.422,65.151,65.847,4277533,0
2008-01-14,66.518,68.009,63.786,65.519,2999464,0
2008-01-15,64.76,65.141,61.14,61.516,3836638,0
2008-01-16,60.149,60.966,55.103,57.687,8761017,0
2008-01-17,57.74,58.658,52.393,52.758,6771079,0
2008-01-18,54.959,56.332,52.521,53.631,7947976,0
2008-01-22,51.145,55.225,49.379,54.162,6929661,0
2008-01-23,51.807,55.47,49.517,55.215,8506730,0
2008-01-24,55.561,59.638,55.561,56.99,5932619,0
2008-01-25,59.967,59.967,54.039,55.397,4208775,0
2008-01-28,55.359,56.075,53.585,55.789,3186786,0
2008-01-29,57.017,57.227,55.48,56.853,3596963,0
2008-01-30,56.486,56.697,54.352,54.912,5131016,0
2008-01-31,54.162,56.411,52.438,55.637,6244044,0
2008-02-01,55.618,57.861,55.167,57.788,3261363,0
2008-02-04,57.788,58.365,56.287,56.449,2101377,0
2008-02-05,54.444,55.444,51.338,51.477,5850698,0
2008-02-06,51.871,53.905,51.092,51.495,4233112,0
2008-02-07,50.981,50.981,48.702,49.003,8609670,0
2008-02-08,48.857,52.181,48.847,51.137,4701084,0
2008-02-11,51.137,53.234,50.679,52.575,3469818,0
2008-02-12,52.995,55.038,52.879,53.565,4261990,0
2008-02-13,54.039,56.056,53.674,55.993,4437068,0
2008-02-14,56.119,56.411,55.132,55.532,3874495,0
2008-02-15,56.268,56.974,54.361,55.314,3587050,0
2008-02-19,56.056,57.165,55.368,56.643,3795536,0
2008-02-20,56.083,57.687,54.818,57.227,3057416,0
2008-02-21,57.2,60.177,57.2,58.694,5452502,0
2008-02-22,59.052,60.405,58.208,60.38,4780497,0
2008-02-25,60.884,63.184,59.336,62.56,5291053,0
2008-02-26,61.239,62.954,60.004,61.625,4899177,0
2008-02-27,61.113,62.56,60.121,60.48,5619850,0
2008-02-28,63.174,66.616,61.827,65.252,11987015,0
2008-02-29,65.462,66.508,63.32,63.768,5323095,0
2008-03-03,63.823,64.089,61.698,62.945,4308596,0
2008-03-04,62.182,64.116,61.222,62.613,4345502,0
2008-03-05,63.098,65.445,62.431,65.141,4905473,0
2008-03-06,66.491,66.938,63.714,66.086,5896788,0
2008-03-07,65.428,65.609,62.513,63.43,3978410,0
2008-03-10,63.613,63.659,60.39,60.829,5568854,0
2008-03-11,62.718,65.034,61.918,64.876,4594380,0
2008-03-12,65.151,65.49,63.43,63.53,3192882,0
2008-03-13,62.358,64.685,60.746,64.401,5487954,0
2008-03-14,65.007,65.007,61.195,62.531,3782770,0
2008-03-17,60.918,61.14,55.415,57.74,7353270,0
2008-03-18,59.911,63.236,59.765,63.147,6849571,0
2008-03-19,63.805,65.141,59.967,60.195,6938232,0
2008-03-20,60.271,60.453,57.101,60.05,6572887,0
2008-03-24,60.425,64.768,60.425,63.043,3702807,0
2008-03-25,63.202,65.683,62.974,64.932,3656280,0
2008-03-26,64.466,65.929,64.163,65.18,3323588,0
2008-03-27,65.947,66.041,62.898,63.375,3917944,0
2008-03-28,63.714,65.314,62.974,64.272,2603949,0
2008-03-31,64.429,64.988,63.118,64.648,4654256,0
2008-04-01,65.72,68.138,64.116,68.138,5216539,0
2008-04-02,67.964,69.201,67.294,68.156,3647528,0
2008-04-03,67.782,70.399,67.352,69.916,4065861,0
2008-04-04,70.071,70.739,68.724,70.014,3166596,0
2008-04-07,70.711,71.068,68.606,69.126,3299739,0
2008-04-08,68.293,70.273,67.432,69.823,3151811,0
2008-04-09,69.897,70.071,68.54,69.211,1857078,0
2008-04-10,69.154,70.381,67.991,69.796,1949992,0
2008-04-11,68.669,69.501,68.054,68.449,2455298,0
2008-04-14,68.797,69.154,67.095,67.917,2273315,0
2008-04-15,68.23,68.998,67.313,68.651,1968747,0
2008-04-16,69.255,72.928,69.211,72.818,3940287,0
2008-04-17,72.755,72.818,70.6,71.628,3089118,0
2008-04-18,72.818,73.845,72.361,73.321,4824406,0
2008-04-21,73.158,74.512,72.588,73.981,2370256,0
2008-04-22,74.521,74.761,72.471,73.257,2440229,0
2008-04-23,74.32,74.32,72.49,73.046,2238542,0
2008-04-24,72.928,73.257,69.869,71.929,3073638,0
2008-04-25,72.352,74.027,71.445,73.944,2781257,0
2008-04-28,74.678,74.678,72.569,72.745,2610907,0
2008-04-29,73.002,73.046,71.086,71.39,2642735,0
2008-04-30,72.031,73.193,69.695,70.014,3915397,0
2008-05-01,70.465,70.465,67.936,69.09,3712871,0
2008-05-02,69.383,70.501,68.925,69.986,2905723,0
2008-05-05,70.319,72.735,69.986,72.361,3714468,0
2008-05-06,71.563,74.65,71.563,74.421,3586115,0
2008-05-07,74.851,75.593,73.835,74.348,2136150,0
2008-05-08,73.862,76.592,73.862,76.398,4231925,0
2008-05-09,75.64,75.73,73.906,75.092,3244568,0
2008-05-12,75.778,80.494,74.192,80.494,3921225,0
2008-05-13,83.48,89.029,83.48,87.491,16513345,0
2008-05-14,86.201,87.932,84.497,84.937,7088859,0
2008-05-15,84.909,88.233,84.624,87.766,4940905,0
2008-05-16,88.773,88.773,86.53,87.65,6810522,0
2008-05-19,87.932,90.68,87.372,88.206,5278519,0
2008-05-20,87.932,88.866,86.228,87.63,3335114,0
2008-05-21,87.346,89.178,86.155,86.484,3085869,0
2008-05-22,86.613,88.131,85.54,86.428,2577472,0
2008-05-23,86.347,87.015,84.139,85.54,2532824,0
2008-05-27,85.74,85.75,83.625,84.433,3189189,0
2008-05-28,84.295,84.927,82.803,84.815,3971498,0
2008-05-29,85.202,85.202,82.618,83.554,2705577,0
2008-05-30,83.462,86.446,83.349,85.44,3713390,0
2008-06-02,85.669,86.044,84.194,85,2484052,0
2008-06-03,85.183,85.945,83.349,84.479,4510683,0
2008-06-04,84.615,86.814,84.241,84.956,3019223,0
2008-06-05,85.11,87.271,85,86.567,3041437,0
2008-06-06,85.642,86.657,83.253,83.281,4203795,0
2008-06-09,84.184,86.605,83.654,85.504,2878105,0
2008-06-10,85.055,85.457,82.161,83.178,2958192,0
2008-06-11,83.573,84.01,81.903,82.085,2644495,0
2008-06-12,83.339,83.654,80.43,81.364,3499294,0
2008-06-13,81.447,85.266,81.447,85.266,4074074,0
2008-06-16,85.183,86.888,84.267,86.172,2846992,0
2008-06-17,86.989,88.318,86.329,86.605,2490514,0
2008-06-18,85.963,88.39,85.421,87.245,2882579,0
2008-06-19,86.989,88.06,86.1,86.961,2276167,0
2008-06-20,87.621,88.216,86.712,87.728,2994871,0
2008-06-23,87.756,92.842,87.756,90.348,4961908,0
2008-06-24,90.176,91.366,87.261,87.546,3747171,0
2008-06-25,88.819,88.846,85.723,87.033,3038080,0
2008-06-26,85.89,86.265,83.332,84.019,2915454,0
2008-06-27,83.296,84.652,82.035,84.441,3792385,0
2008-06-30,84.395,85.723,83.527,85.221,4000093,0
2008-07-01,85.212,87.784,83.332,87.658,3874817,0
2008-07-02,88.28,88.343,82.19,82.419,3018963,0
2008-07-03,82.436,84.066,78.661,82.399,3830613,0
2008-07-07,82.582,83.681,78.258,80.273,4754437,0
2008-07-08,79.77,80.192,75.903,77.609,5890860,0
2008-07-09,78.342,79.452,76.098,76.481,4191293,0
2008-07-10,77.728,81.243,76.481,80.292,4384615,0
2008-07-11,77.946,81.173,77.946,80.027,3424925,0
2008-07-14,81.447,82.025,79.817,80.98,2761266,0
2008-07-15,80.173,81.731,77.324,78.588,3960477,0
2008-07-16,78.837,78.837,75.658,78.379,4333771,0
2008-07-17,78.954,81.473,78.543,79.394,3351190,0
2008-07-18,79.696,80.43,76.363,77.168,2889831,0
2008-07-21,77.49,81.27,77.49,81.155,2357322,0
2008-07-22,81.173,82.067,78.497,79.76,2128593,0
2008-07-23,80.017,80.552,75.19,75.658,2343778,0
2008-07-24,76.052,76.382,71.325,72.067,4440082,0
2008-07-25,72.213,74.86,72.213,73.102,2574812,0
2008-07-28,73.284,74.65,72.388,72.433,2433228,0
2008-07-29,72.232,73.671,71.445,73.616,2469298,0
2008-07-30,73.752,80.154,73.642,80.045,3749773,0
2008-07-31,80.154,80.154,74.311,74.512,3341559,0
2008-08-01,74.879,77.609,73.597,73.661,1743057,0
2008-08-04,74.11,74.11,69.309,69.841,3400568,0
2008-08-05,70.071,70.574,68.366,68.705,3252356,0
2008-08-06,68.751,72.012,66.562,70.254,3790262,0
2008-08-07,71.39,72.021,69.136,70.52,3015770,0
2008-08-08,69.622,70.804,67.561,69.907,3473009,0
2008-08-11,70.118,70.748,67.589,69.776,6424263,0
2008-08-12,73.954,73.954,61.459,65.619,15876660,0
2008-08-13,66.14,70.032,64.667,69.43,6493983,0
2008-08-14,68.944,69.731,67.313,67.799,3876064,0
2008-08-15,68.156,68.423,64.372,65.363,4317334,0
2008-08-18,66.297,67.231,65.73,66.965,4490676,0
2008-08-19,66.682,67.89,65.353,67.89,3636210,0
2008-08-20,68.458,70.337,66.727,70.319,4041610,0
2008-08-21,70.381,73.267,69.172,72.808,3836741,0
2008-08-22,72.405,73.267,70.711,72.176,2264670,0
2008-08-25,72.433,72.864,68.625,69.237,2610591,0
2008-08-26,69.457,71.911,69.264,71.911,2781498,0
2008-08-27,72.168,74.394,71.268,74.394,3147982,0
2008-08-28,74.989,75.903,73.111,74.1,3184578,0
2008-08-29,73.898,74.879,73.111,73.396,1522543,0
2008-09-02,73.926,73.954,66.938,67.332,4768443,0
2008-09-03,67.323,68.238,63.43,64.272,4502230,0
2008-09-04,64.317,64.795,59.538,60.121,4269237,0
2008-09-05,59.025,60.233,56.496,59.564,4792885,0
2008-09-08,61.424,63.393,56.679,57.631,5725916,0
2008-09-09,57.649,57.687,51.686,51.862,6928242,0
2008-09-10,52.209,55.58,52.209,54.774,5757129,0
2008-09-11,54.774,57.118,52.521,57.054,4619996,0
2008-09-12,56.744,60.766,55.735,59.547,5221929,0
2008-09-15,55.789,56.137,52.42,53.117,4620408,0
2008-09-16,50.67,54.792,49.644,54.508,5450659,0
2008-09-17,53.869,55.215,51.23,52.035,4700502,0
2008-09-18,52.945,54.499,50.177,53.611,4059535,0
2008-09-19,58.613,60.918,57.284,58.721,5865717,0
2008-09-22,58.63,58.96,55.132,55.462,3546242,0
2008-09-23,55.57,56.24,51.347,52.09,4330111,0
2008-09-24,52.712,53.207,50.698,51.008,3246918,0
2008-09-25,52.117,52.841,50.119,51.961,4887782,0
2008-09-26,49.928,51.101,49.68,50.845,4722806,0
2008-09-29,48.58,49.461,42.31,44.625,5116604,0
2008-09-30,46.199,51.174,45.797,51.018,4522748,0
2008-10-01,50.349,51.303,46.4,47.833,5006781,0
2008-10-02,46.769,47.63,39.623,41.105,7253272,0
2008-10-03,42.206,47.299,42.206,42.83,8768247,0
2008-10-06,40.504,42.473,37.188,41.787,8309706,0
2008-10-07,43.196,43.196,36.354,37.225,8580656,0
2008-10-08,37.086,39.064,34.477,37.397,6772093,0
2008-10-09,39.036,40.632,35.723,35.915,5587160,0
2008-10-10,34.103,36.931,30.933,34.75,7226386,0
2008-10-13,37.188,41.978,36.436,41.493,5047770,0
2008-10-14,43.928,45.275,38.105,39.55,6275912,0
2008-10-15,38.122,38.471,32.022,32.279,6398165,0
2008-10-16,33.99,34.377,29.612,33.705,8911633,0
2008-10-17,32.544,38.141,32.14,36.584,7037522,0
2008-10-20,37.821,39.386,36.72,39.064,4813861,0
2008-10-21,38.251,40.026,37.453,37.765,5344891,0
2008-10-22,37.015,37.015,32.307,34.027,6382919,0
2008-10-23,33.961,34.55,30.27,32.113,8293563,0
2008-10-24,28.423,31.589,26.49,30.555,6527076,0
2008-10-27,29.84,32.516,28.964,30.392,4759091,0
2008-10-28,32.397,33.285,28.624,33.14,4869887,0
2008-10-29,32.873,36.383,32.06,34.018,4897389,0
2008-10-30,35.612,37.463,34.349,36.849,4339115,0
2008-10-31,36.509,37.644,34.468,36.574,4963076,0
2008-11-03,36.62,37.619,33.448,34.284,6073633,0
2008-11-04,37.068,39.706,36.584,39.003,5702460,0
2008-11-05,38.297,38.881,33.266,34.577,6666460,0
2008-11-06,35.723,35.723,30.749,31.153,6570015,0
2008-11-07,35.584,40.294,35.42,37.583,12468651,0
2008-11-10,40.081,40.237,35.667,36.373,7304767,0
2008-11-11,35.403,35.723,33.219,34.191,5616004,0
2008-11-12,33.524,33.999,31.702,31.956,3988400,0
2008-11-13,32.325,34.853,30.042,34.826,7933530,0
2008-11-14,33.67,34.989,31.711,32.727,4877638,0
2008-11-17,32.113,33.256,30.933,31.115,4835830,0
2008-11-18,30.933,31.455,29.404,30.473,5750141,0
2008-11-19,30.052,31.162,29.083,29.228,6908178,0
2008-11-20,28.558,30.062,26.808,27.073,6796968,0
2008-11-21,28.038,29.291,26.197,29.219,7391604,0
2008-11-24,30.812,35.11,30.491,34.057,7900205,0
2008-11-25,35.456,37.352,34.468,35.787,7740013,0
2008-11-26,35.365,42.169,34.806,40.925,10112349,0
2008-11-28,40.697,43.928,40.495,41.711,4171864,0
2008-12-01,40.76,40.796,37.92,38.114,7142055,0
2008-12-02,39.359,40.99,38.49,40.44,5889113,0
2008-12-03,39.239,41.833,37.653,40.896,5250206,0
2008-12-04,40.026,42.821,37.775,39.239,5802455,0
2008-12-05,38.203,41.273,36.867,41.256,5921362,0
2008-12-08,43.885,47.976,43.095,46.677,10142374,0
2008-12-09,45.531,48.765,44.425,44.644,9955198,0
2008-12-10,45.797,48.088,45.275,47.758,5401742,0
2008-12-11,46.99,48.977,46.237,46.429,6375195,0
2008-12-12,42.903,45.038,41.448,44.141,8026446,0
2008-12-15,45.029,45.725,43.06,44.038,4580522,0
2008-12-16,45.176,47.281,44.883,47.052,4198362,0
2008-12-17,46.156,48.894,45.797,46.696,5034803,0
2008-12-18,46.092,47.336,43.555,44.009,5427424,0
2008-12-19,42.74,43.078,39.706,41.456,6901626,0
2008-12-22,41.565,41.611,38.471,39.533,3810324,0
2008-12-23,39.807,41.063,39.083,39.623,2657438,0
2008-12-24,40.266,40.421,39.257,40.256,850521,0
2008-12-26,40.542,40.622,39.798,40.44,977081,0
2008-12-29,40.448,41.337,40.256,40.468,2288520,0
2008-12-30,40.706,40.934,39.78,40.448,3086707,0
2008-12-31,40.944,42.529,40.485,41.097,3872256,0
2009-01-02,42.024,44.213,41.401,43.866,3759141,0
2009-01-05,44.24,46.32,43.278,45.605,4876869,0
2009-01-06,46.924,47.353,45.074,45.476,6238192,0
2009-01-07,44.625,44.625,42.492,42.859,4807720,0
2009-01-08,42.483,45.212,42.3,45.212,5179029,0
2009-01-09,45.559,45.825,43.885,44.607,3006866,0
2009-01-12,43.967,44.397,40.852,41.328,3477539,0
2009-01-13,40.99,42.766,40.347,42.178,3640911,0
2009-01-14,41.328,41.328,38.79,39.414,4354761,0
2009-01-15,39.414,40.999,37.096,40.011,5714974,0
2009-01-16,41.045,42.115,38.653,40.852,4021370,0
2009-01-20,40.275,40.44,37.583,38.105,4739965,0
2009-01-21,38.471,40.053,36.648,39.834,4902905,0
2009-01-22,38.175,38.765,36.18,36.767,7143899,0
2009-01-23,36.537,39.623,35.723,38.132,4430164,0
2009-01-26,37.93,39.745,36.638,37.592,4701122,0
2009-01-27,37.902,38.241,36.245,37.261,4384670,0
2009-01-28,38.404,39.843,38.167,39.248,3863042,0
2009-01-29,38.662,38.671,37.033,37.3,3507548,0
2009-01-30,37.564,37.637,35.191,35.631,5545289,0
2009-02-02,34.722,35.576,33.679,35.082,4823733,0
2009-02-03,35.244,35.787,34.065,35.447,4191129,0
2009-02-04,35.567,37.113,35.494,35.814,3241860,0
2009-02-05,35.456,36.729,34.695,36.28,5108659,0
2009-02-06,36.738,38.175,36.547,38.058,3790251,0
2009-02-09,38.526,39.377,37.7,38.341,2970646,0
2009-02-10,38.51,39.863,37.271,37.765,5917177,0
2009-02-11,38.213,39.203,37.472,38.708,4535436,0
2009-02-12,37.765,38.965,36.692,38.948,4301657,0
2009-02-13,38.818,39.745,38.167,38.49,3184321,0
2009-02-17,37.024,37.68,35.621,35.915,4684814,0
2009-02-18,36.528,36.629,34.853,35.329,3509892,0
2009-02-19,35.602,36.62,34.623,34.78,2746964,0
2009-02-20,34.147,34.705,32.955,33.873,4945524,0
2009-02-23,34.219,34.293,31.857,32.078,5843584,0
2009-02-24,32.069,32.736,30.392,32.36,7544276,0
2009-02-25,31.839,31.839,29.474,30.181,11413586,0
2009-02-26,33.432,33.617,31.857,31.965,11557277,0
2009-02-27,30.942,31.737,30.336,30.457,7783949,0
2009-03-02,29.678,30.402,27.762,27.9,7151395,0
2009-03-03,28.815,29.091,27.672,28.135,6896420,0
2009-03-04,29.016,30.713,28.615,30.191,7481130,0
2009-03-05,29.156,29.484,27.917,28.321,6822982,0
2009-03-06,28.862,29.511,28.01,29.083,7309409,0
2009-03-09,28.541,31.984,28.395,30.658,11147140,0
2009-03-10,31.657,34.788,31.49,34.531,9087324,0
2009-03-11,35.082,35.411,32.845,33.999,6805338,0
2009-03-12,34.349,37.342,33.448,37.024,8068785,0
2009-03-13,37.644,37.902,34.923,36.501,6621618,0
2009-03-16,34.284,35.173,33.67,33.8,8749504,0
2009-03-17,34.201,35.494,33.086,35.484,5619687,0
2009-03-18,35.173,35.494,33.571,34.9,5653415,0
2009-03-19,35.833,36.72,35.244,35.549,4521013,0
2009-03-20,34.853,35.173,33.379,33.477,5577744,0
2009-03-23,32.993,35.035,32.516,34.923,5863378,0
2009-03-24,34.339,34.705,33.661,33.8,3468540,0
2009-03-25,33.856,34.96,32.307,33.396,4985911,0
2009-03-26,33.79,35.384,33.79,35.281,4692617,0
2009-03-27,34.502,34.816,33.78,34.093,3178059,0
2009-03-30,32.864,32.864,31.181,31.901,4018740,0
2009-03-31,32.27,32.454,31.296,31.648,4263609,0
2009-04-01,31.323,32.307,30.837,32.069,3603793,0
2009-04-02,33.295,35.262,33.295,34.321,7233350,0
2009-04-03,34.173,34.999,33.837,34.257,5396955,0
2009-04-06,33.818,35.723,33.186,35.42,6493691,0
2009-04-07,34.633,34.75,33.679,33.898,3566646,0
2009-04-08,34.037,35.035,33.898,34.816,2832218,0
2009-04-09,35.76,36.931,35.411,36.537,3965259,0
2009-04-13,36.143,36.977,35.053,36.126,2719491,0
2009-04-14,35.173,36.682,35.13,35.466,2527938,0
2009-04-15,35.365,36.344,34.989,36.207,2737255,0
2009-04-16,36.509,38.471,36.07,38.148,4484877,0
2009-04-17,38.049,38.737,37.49,37.719,3237360,0
2009-04-20,37.024,37.024,34.999,35.347,3215733,0
2009-04-21,34.722,35.703,33.908,35.347,3677915,0
2009-04-22,35.092,37.37,34.806,35.805,3364194,0
2009-04-23,36.391,36.638,34.633,36.117,2644713,0
2009-04-24,36.034,38.148,36.034,37.518,2954426,0
2009-04-27,36.94,37.911,36.216,36.682,2663525,0
2009-04-28,35.225,36.309,34.853,35.347,3231257,0
2009-04-29,36.014,36.126,34.686,34.989,3957776,0
2009-04-30,36.061,36.436,34.377,34.686,5063959,0
2009-05-01,34.449,35.502,33.544,34.559,4242995,0
2009-05-04,34.741,37.564,34.741,37.342,4365439,0
2009-05-05,37.068,37.938,36.729,37.775,3290850,0
2009-05-06,38.011,38.818,36.767,38.259,3925152,0
2009-05-07,39.185,40.117,37.856,38.203,5333643,0
2009-05-08,37.792,41.759,37.792,41.373,7488217,0
2009-05-11,40.303,40.622,38.993,39.579,4097952,0
2009-05-12,41.557,43.948,40.944,41.823,10372157,0
2009-05-13,41.667,41.667,39.68,39.716,5223868,0
2009-05-14,40.203,41.383,39.725,40.724,3530375,0
2009-05-15,40.806,41.401,39.019,39.614,3176514,0
2009-05-18,40.294,41.163,40.072,41.008,2864164,0
2009-05-19,41.154,41.721,40.321,41.273,2877824,0
2009-05-20,41.729,43.003,41.299,41.484,3835711,0
2009-05-21,40.806,41.219,39.55,40.275,2822867,0
2009-05-22,40.355,40.869,39.807,39.946,2107895,0
2009-05-26,40.018,41.759,39.248,41.704,3527371,0
2009-05-27,41.611,43.204,41.299,41.648,3524597,0
2009-05-28,42.225,43.051,40.99,42.006,3003770,0
2009-05-29,42.38,43.399,42.188,43.031,6056890,0
2009-06-01,44.313,46.98,44.169,46.256,5386630,0
2009-06-02,46.941,46.941,45.23,45.98,5380467,0
2009-06-03,45.513,45.513,43.354,44.047,5437489,0
2009-06-04,44.773,47.611,44.607,47.327,6447948,0
2009-06-05,48.033,48.702,47.373,48.455,6313640,0
2009-06-08,47.419,48.024,46.172,47.171,4634612,0
2009-06-09,47.62,49.872,47.62,49.37,4898759,0
2009-06-10,50.366,50.744,48.59,50.158,5477193,0
2009-06-11,49.967,50.093,48.809,49.296,3739640,0
2009-06-12,48.749,49.324,48.362,49.324,2878543,0
2009-06-15,48.243,48.502,46.639,47.144,3554967,0
2009-06-16,47.327,48.416,46.714,46.897,3291276,0
2009-06-17,46.42,47.163,45.434,46.796,3841034,0
2009-06-18,47.209,47.574,45.54,46.156,2536481,0
2009-06-19,47.254,47.254,45.797,46.045,3287503,0
2009-06-22,45.338,45.338,43.335,43.38,3023611,0
2009-06-23,43.407,44.982,43.345,44.744,2782326,0
2009-06-24,45.239,46.879,45.084,45.999,3496849,0
2009-06-25,45.623,48.124,45.186,48.014,3748825,0
2009-06-26,48.079,48.765,46.941,47.474,2643031,0
2009-06-29,47.861,48.493,47.153,47.767,1829376,0
2009-06-30,47.674,48.199,46.383,46.98,1758152,0
2009-07-01,47.465,48.207,46.1,46.219,2305502,0
2009-07-02,45.522,45.697,43.736,44.707,3273614,0
2009-07-06,44.185,44.185,42.599,43.536,3319724,0
2009-07-07,44.195,44.36,42.319,42.436,2869486,0
2009-07-08,42.782,43.003,41.363,42.281,4108521,0
2009-07-09,43.133,44.689,42.703,44.231,3623486,0
2009-07-10,43.59,43.59,42.133,43.051,3140420,0
2009-07-13,43.288,43.791,41.922,43.497,3030438,0
2009-07-14,43.224,43.967,42.647,43.372,2221017,0
2009-07-15,44.047,45.256,44.047,44.963,2952396,0
2009-07-16,44.477,45.725,44.36,45.444,2748074,0
2009-07-17,45.176,45.567,44.725,45.239,1819573,0
2009-07-20,46.054,47.153,45.797,47.032,3174377,0
2009-07-21,47.41,48.069,45.871,46.567,2353813,0
2009-07-22,46.064,47.299,46.064,46.586,1809943,0
2009-07-23,47.281,48.673,46.594,48.325,2479898,0
2009-07-24,47.833,49.287,47.126,48.913,1905170,0
2009-07-27,48.913,50.376,48.416,50.349,2678592,0
2009-07-28,49.268,49.452,48.024,49.14,2984423,0
2009-07-29,48.553,48.553,46.392,47.281,2186687,0
2009-07-30,48.519,48.818,47.814,48.143,1966305,0
2009-07-31,47.948,48.894,47.776,48.362,1928707,0
2009-08-03,49.278,50.615,48.818,49.471,3120667,0
2009-08-04,49.471,49.81,48.801,49.278,1839065,0
2009-08-05,49.653,51.11,49.471,50.919,2634057,0
2009-08-06,51.303,52.137,50.744,51.294,3224117,0
2009-08-07,52.549,53.692,51.695,53.318,2547352,0
2009-08-10,53.674,53.674,52.354,52.659,3071140,0
2009-08-11,52.364,52.54,48.93,49.425,6549770,0
2009-08-12,49.81,51.101,49.461,50.223,4855256,0
2009-08-13,50.404,51.375,49.967,51.257,2574473,0
2009-08-14,51.356,51.356,49.048,49.489,2899223,0
2009-08-17,48.151,48.343,46.62,47.19,3595223,0
2009-08-18,47.556,48.455,47.429,48.124,2308549,0
2009-08-19,47.456,49.105,46.971,48.749,2317997,0
2009-08-20,48.809,50.083,48.502,49.863,2603566,0
2009-08-21,50.471,51.384,50.357,51.174,3182830,0
2009-08-24,51.595,52.209,50.553,50.818,2277364,0
2009-08-25,51.412,51.75,50.073,50.339,2489929,0
2009-08-26,50.196,50.249,48.783,49.398,2357520,0
2009-08-27,49.563,49.81,48.757,49.544,3007749,0
2009-08-28,49.967,50.267,48.958,49.076,2798570,0
2009-08-31,48.297,48.538,47.512,48.455,2567194,0
2009-09-01,47.895,49.324,46.941,47.153,2810206,0
2009-09-02,46.897,47.382,46.348,46.586,3591131,0
2009-09-03,46.951,48.051,46.495,48.051,2437278,0
2009-09-04,48.006,48.692,47.594,48.538,2018592,0
2009-09-08,49.36,49.36,48.775,49.039,1966160,0
2009-09-09,49.039,49.663,48.39,48.949,2808078,0
2009-09-10,48.847,49.709,48.572,49.672,3027004,0
2009-09-11,49.919,50.259,49.003,49.718,2282948,0
2009-09-14,49.215,49.985,48.608,49.81,2010045,0
2009-09-15,50.064,50.688,49.115,50.442,2035710,0
2009-09-16,50.615,51.412,50.223,51.319,3404216,0
2009-09-17,51.083,51.979,50.624,51.203,3186044,0
2009-09-18,51.504,51.65,50.808,51.338,1921729,0
2009-09-21,50.553,50.726,49.985,50.395,2197322,0
2009-09-22,50.808,50.808,50.012,50.119,2632473,0
2009-09-23,50.177,50.285,48.809,48.894,2504367,0
2009-09-24,49.105,49.599,47.209,47.483,3396093,0
2009-09-25,47.254,47.492,46.559,46.594,2885646,0
2009-09-28,46.778,47.574,46.531,47.171,2746610,0
2009-09-29,47.41,47.492,46.531,46.769,2427540,0
2009-09-30,47.254,47.392,45.797,46.576,3468858,0
2009-10-01,46.357,46.85,45.194,45.204,3746322,0
2009-10-02,44.159,45.055,43.433,43.59,4453977,0
2009-10-05,43.977,44.15,42.756,43.967,5285377,0
2009-10-06,44.716,44.744,43.555,43.948,7141764,0
2009-10-07,43.105,45.065,43.003,44.681,8428307,0
2009-10-08,45.898,46.074,44.379,44.616,6093869,0
2009-10-09,44.57,44.955,44.075,44.653,2798644,0
2009-10-12,44.972,45.157,44.388,44.415,3244053,0
2009-10-13,44.469,44.57,43.555,43.983,3062768,0
2009-10-14,45.284,45.376,44.313,45.239,3626216,0
2009-10-15,45.093,46.832,44.883,46.639,5709411,0
2009-10-16,46.083,46.477,45.761,46.018,3731078,0
2009-10-19,46.383,47.402,45.879,47.209,3177790,0
2009-10-20,47.402,47.402,45.797,46.348,2778183,0
2009-10-21,46.137,47.209,46.009,46.172,2701330,0
2009-10-22,46.237,46.714,45.294,46.383,2338267,0
2009-10-23,46.629,46.941,45.221,45.376,1985005,0
2009-10-26,45.651,46.228,44.075,44.185,2635333,0
2009-10-27,44.185,44.699,43.637,43.709,2435237,0
2009-10-28,43.425,43.573,41.922,41.969,3638046,0
2009-10-29,42.647,43.425,42.38,43.012,2731447,0
2009-10-30,42.73,42.922,40.604,40.687,4904319,0
2009-11-02,41.439,41.749,39.991,40.732,4909258,0
2009-11-03,39.926,41.439,39.917,41.008,3928739,0
2009-11-04,41.493,42.811,41.053,41.173,4543355,0
2009-11-05,41.557,42.234,41.439,41.448,4871279,0
2009-11-06,41.281,42.196,40.934,41.585,3399481,0
2009-11-09,42.353,44.038,42.272,43.977,4340047,0
2009-11-10,42.169,42.492,40.383,40.65,13526249,0
2009-11-11,41.154,41.539,40.769,40.962,5552810,0
2009-11-12,41.026,41.219,39.761,39.983,4749145,0
2009-11-13,40.036,40.495,39.541,39.606,5519148,0
2009-11-16,40.193,41.62,40.11,41.475,7046411,0
2009-11-17,41.063,41.676,40.677,41.557,3309780,0
2009-11-18,41.648,42.115,41.299,41.565,4461233,0
2009-11-19,41.211,41.391,39.798,40.266,3960785,0
2009-11-20,40.221,40.732,39.897,40.594,3422814,0
2009-11-23,41.318,41.493,40.284,40.468,3354796,0
2009-11-24,40.485,40.642,39.441,39.55,4506944,0
2009-11-25,40.495,40.495,40.001,40.392,4032999,0
2009-11-27,39.148,39.843,38.471,39.449,2025943,0
2009-11-30,39.579,39.696,38.809,38.909,3574751,0
2009-12-01,39.459,39.907,39.194,39.284,3993913,0
2009-12-02,39.487,39.57,38.928,39.158,4278880,0
2009-12-03,39.275,39.834,38.69,38.765,4694528,0
2009-12-04,39.405,39.88,38.404,38.993,5500886,0
2009-12-07,39.01,39.68,38.424,38.625,5015594,0
2009-12-08,38.307,38.424,37.324,37.37,5487909,0
2009-12-09,37.352,37.536,36.858,37.198,4686951,0
2009-12-10,37.7,37.7,36.777,36.813,6241190,0
2009-12-11,37.068,37.105,36.427,36.509,5385326,0
2009-12-14,36.794,37.169,36.547,37.122,4118010,0
2009-12-15,37.086,40.11,37.086,39.824,10758947,0
2009-12-16,40.136,40.458,39.523,40.11,5878225,0
2009-12-17,39.662,39.907,39.203,39.467,3610015,0
2009-12-18,39.955,40.237,39.477,39.974,3320782,0
2009-12-21,40.338,40.431,39.79,40.246,3198571,0
2009-12-22,40.212,40.751,39.964,40.155,2707656,0
2009-12-23,40.11,41.264,39.917,41.115,3139571,0
2009-12-24,41.219,41.805,41.219,41.585,1170541,0
2009-12-28,41.797,42.161,41.401,41.628,2567589,0
2009-12-29,41.685,41.969,41.401,41.749,2063449,0
2009-12-30,41.814,41.814,41.016,41.448,2166465,0
2009-12-31,41.345,41.711,41.115,41.256,1861386,0
2010-01-04,41.638,42.151,41.401,42.141,3616850,0
2010-01-05,42.151,42.511,41.768,42.115,3254713,0
2010-01-06,42.133,43.354,42.006,43.214,4311535,0
2010-01-07,43.709,44.955,43.38,44.855,5736486,0
2010-01-08,44.763,45.678,44.699,45.577,4357834,0
2010-01-11,45.843,46.083,45.451,45.78,3649116,0
2010-01-12,45.038,45.275,44.425,44.991,3220298,0
2010-01-13,45.194,45.415,44.36,45.284,3533417,0
2010-01-14,45.186,46.256,45.186,45.98,3718965,0
2010-01-15,45.735,45.917,44.883,44.963,3436085,0
2010-01-19,44.972,45.444,44.807,45.338,2244808,0
2010-01-20,45.01,45.11,43.637,44.441,3690696,0
2010-01-21,44.587,44.587,42.619,42.628,4660778,0
2010-01-22,42.591,43.671,42.501,42.511,3762515,0
2010-01-25,42.821,43.497,42.821,42.877,2200757,0
2010-01-26,42.684,43.399,42.519,42.83,2102758,0
2010-01-27,42.811,43.232,42.141,43.169,2755725,0
2010-01-28,43.555,43.866,41.521,42.178,2605194,0
2010-01-29,42.464,43.177,41.411,41.53,2754216,0
2010-02-01,41.805,42.426,41.401,42.098,1802016,0
2010-02-02,42.492,43.646,42.141,43.6,3545726,0
2010-02-03,43.363,44.085,42.756,42.867,2994055,0
2010-02-04,42.501,42.501,40.303,40.584,6424772,0
2010-02-05,40.524,40.751,38.203,39.441,6233211,0
2010-02-08,39.614,40.136,38.864,38.873,4820671,0
2010-02-09,39.467,40.081,38.909,39.642,4334511,0
2010-02-10,39.688,40.117,38.873,39.871,3042321,0
2010-02-11,39.745,40.787,39.432,40.687,3154757,0
2010-02-12,40.126,40.504,39.671,40.402,2306166,0
2010-02-16,40.971,41.749,40.905,41.667,2887528,0
2010-02-17,42.07,42.108,41.337,41.749,2666775,0
2010-02-18,41.53,43.07,41.493,42.877,2815446,0
2010-02-19,42.773,42.867,41.949,42.08,3573874,0
2010-02-22,42.821,43.354,42.263,42.501,3428377,0
2010-02-23,42.511,42.581,40.769,41.227,3838097,0
2010-02-24,41.429,41.585,41.008,41.475,2005995,0
2010-02-25,40.76,41.373,39.974,41.264,2967814,0
2010-02-26,39.166,39.57,38.333,39.203,11517137,0
2010-03-01,39.449,39.652,38.662,39.265,4855085,0
2010-03-02,39.614,39.706,38.836,39.158,3325008,0
2010-03-03,39.331,39.843,38.948,39.688,3995462,0
2010-03-04,39.843,40.053,39.623,39.991,2535108,0
2010-03-05,40.448,41.097,40.338,40.896,3005448,0
2010-03-08,41.125,41.163,40.558,41.115,2253152,0
2010-03-09,40.905,41.628,40.905,41.345,2163585,0
2010-03-10,41.565,41.739,41.281,41.475,2085736,0
2010-03-11,41.439,42.034,41.173,42.006,2125297,0
2010-03-12,42.244,42.426,41.931,42.124,1907741,0
2010-03-15,41.996,42.024,41.173,41.842,2155012,0
2010-03-16,41.894,42.07,41.53,41.996,1487846,0
2010-03-17,42.08,42.656,42.08,42.319,1968436,0
2010-03-18,42.398,42.591,41.797,42.08,1607105,0
2010-03-19,42.161,42.319,41.237,41.448,2827361,0
2010-03-22,41.063,41.611,40.879,41.548,2406706,0
2010-03-23,41.548,42.088,41.273,41.996,1640894,0
2010-03-24,42.034,43.078,41.721,42.839,4261287,0
2010-03-25,43.415,43.415,42.244,42.336,2560286,0
2010-03-26,42.436,42.73,41.922,42.371,1560245,0
2010-03-29,42.536,43.123,42.519,43.031,2489280,0
2010-03-30,43.169,43.718,42.903,43.123,2420262,0
2010-03-31,42.938,42.957,42.38,42.599,1743189,0
2010-04-01,42.948,43.977,42.903,43.6,2788559,0
2010-04-05,44.131,45.357,43.736,45.338,3216785,0
2010-04-06,45.301,46.247,44.982,45.77,3668877,0
2010-04-07,45.797,45.98,44.883,45.194,3271887,0
2010-04-08,44.963,45.577,44.425,45.559,3307864,0
2010-04-09,45.678,46.971,45.623,46.504,2975023,0
2010-04-12,46.879,47.052,46.209,46.887,2739421,0
2010-04-13,46.85,46.887,46.375,46.787,2178885,0
2010-04-14,47.135,47.41,46.84,47.343,2593030,0
2010-04-15,46.751,47.336,46.714,47.024,3171480,0
2010-04-16,46.686,47.199,45.476,46.4,4102639,0
2010-04-19,46.035,46.787,45.797,46.531,2698669,0
2010-04-20,46.916,48.079,46.916,47.958,2490570,0
2010-04-21,47.903,48.281,47.429,48.189,2360462,0
2010-04-22,47.749,48.73,47.219,48.645,1968926,0
2010-04-23,48.733,48.997,47.968,48.988,2582998,0
2010-04-26,48.775,49.37,48.281,48.553,0,0
2010-04-27,48.06,49.26,47.701,47.861,4028950,0
2010-04-28,48.416,49.223,48.189,48.73,3024362,0
2010-04-29,49.095,50.808,49.086,50.497,4261796,0
2010-04-30,50.571,50.716,48.281,48.397,3287399,0
2010-05-03,48.783,49.223,47.931,49.105,3087023,0
2010-05-04,48.214,48.214,46.4,47.071,3381175,0
2010-05-05,46.009,46.85,45.256,46.54,3703400,0
2010-05-06,46.172,47.19,42.024,45.11,4087589,0
2010-05-07,44.799,44.827,41.768,42.088,8638973,0
2010-05-10,44.689,44.955,43.866,44.845,4681117,0
2010-05-11,43.709,47.024,43.288,46.228,7925263,0
2010-05-12,46.448,49.599,46.448,48.903,7045160,0
2010-05-13,48.818,49.305,48.465,48.636,5148450,0
2010-05-14,48.033,48.547,46.4,46.971,3873475,0
2010-05-17,46.961,47.29,44.525,46.083,5823068,0
2010-05-18,46.649,47.931,45.688,45.879,4821545,0
2010-05-19,45.294,45.633,43.177,44.222,5101860,0
2010-05-20,41.969,42.821,41.429,41.493,5327400,0
2010-05-21,40.311,42.756,40.311,41.94,4943275,0
2010-05-24,41.729,42.546,41.219,41.227,2994197,0
2010-05-25,40.126,41.354,39.863,41.354,3856823,0
2010-05-26,41.931,42.124,40.402,40.558,3745114,0
2010-05-27,42.328,43.81,42.161,43.791,4248940,0
2010-05-28,43.628,43.727,42.766,42.976,2769082,0
2010-06-01,42.319,42.903,40.742,40.815,3626524,0
2010-06-02,41.125,41.823,40.594,41.768,3140500,0
2010-06-03,42.07,42.336,41.105,42.216,3707194,0
2010-06-04,40.532,41.337,40.072,40.294,3814479,0
2010-06-07,40.184,40.558,38.975,39.056,3305204,0
2010-06-08,39.222,40.347,39.064,40.184,3935992,0
2010-06-09,40.44,41.565,39.78,39.964,3086270,0
2010-06-10,40.944,41.814,40.706,41.759,2047658,0
2010-06-11,41.299,41.996,41.016,41.777,1638191,0
2010-06-14,42.581,43.086,41.859,41.959,1576209,0
2010-06-15,42.572,43.399,42.053,43.325,1860915,0
2010-06-16,42.756,43.425,42.546,43.078,1769566,0
2010-06-17,43.142,43.142,41.859,42.3,1931839,0
2010-06-18,42.417,42.83,42.3,42.564,1671740,0
2010-06-21,43.105,43.709,42.098,42.426,1582074,0
2010-06-22,42.398,42.976,41.475,41.602,1441113,0
2010-06-23,41.557,41.638,40.485,41.289,1538970,0
2010-06-24,41.125,41.125,39.824,40.126,2165563,0
2010-06-25,40.355,41.125,40.164,40.632,5215942,0
2010-06-28,40.833,40.852,39.761,39.807,2296816,0
2010-06-29,39.112,39.771,38.175,38.671,4658445,0
2010-06-30,38.727,39.765,38.542,38.994,2668064,0
2010-07-01,38.625,38.9,37.736,38.251,2930652,0
2010-07-02,38.873,38.873,37.745,38.251,1850515,0
2010-07-06,38.975,39.424,38.287,38.983,2758251,0
2010-07-07,39.046,40.697,39.046,40.668,2772706,0
2010-07-08,41.072,41.53,40.787,41.401,2690864,0
2010-07-09,41.219,41.823,40.852,41.593,1652314,0
2010-07-12,41.419,41.419,40.687,40.915,1791348,0
2010-07-13,41.391,42.253,41.264,41.894,2954988,0
2010-07-14,41.62,41.676,40.697,41.201,2575304,0
2010-07-15,41.008,41.173,39.936,40.658,2466839,0
2010-07-16,40.355,40.355,39.083,39.194,2118100,0
2010-07-19,39.459,39.706,38.755,39.477,1579403,0
2010-07-20,38.737,40.714,38.708,40.65,2406698,0
2010-07-21,41.063,41.328,40.062,40.266,1945915,0
2010-07-22,41.087,42.455,40.99,42.151,2847997,0
2010-07-23,42.234,43.142,41.729,43.086,2054227,0
2010-07-26,43.25,43.928,42.703,43.828,2686741,0
2010-07-27,45.038,45.567,44.001,44.972,6318946,0
2010-07-28,44.891,45.001,44.195,44.506,3280448,0
2010-07-29,44.909,45.065,43.573,43.938,2506570,0
2010-07-30,43.177,44.425,42.922,44.231,1794228,0
2010-08-02,45.102,45.735,44.835,45.444,2517440,0
2010-08-03,45.186,45.405,44.616,44.855,1528418,0
2010-08-04,44.918,45.212,44.285,45.084,2237002,0
2010-08-05,44.773,45.137,44.248,44.754,1404410,0
2010-08-06,44.185,44.817,43.801,44.653,1284312,0
2010-08-09,45.019,45.166,44.616,45.093,1240647,0
2010-08-10,44.525,44.918,44.222,44.644,1659283,0
2010-08-11,43.689,43.689,42.408,42.74,2495623,0
2010-08-12,41.695,42.782,41.695,42.408,2207175,0
2010-08-13,42.088,42.811,42.034,42.206,1144059,0
2010-08-16,41.912,42.501,41.62,42.044,1394279,0
2010-08-17,42.647,43.699,42.519,43.051,1928428,0
2010-08-18,42.948,44.085,42.811,43.746,2669064,0
2010-08-19,43.354,43.516,42.656,42.821,2404213,0
2010-08-20,42.353,42.703,41.539,42.675,2406591,0
2010-08-23,42.859,43.59,42.398,42.417,1458535,0
2010-08-24,41.667,41.787,40.905,41.256,2270920,0
2010-08-25,40.806,41.354,40.338,41.183,1809026,0
2010-08-26,41.363,41.695,40.575,40.843,1830890,0
2010-08-27,41.548,41.922,40.584,41.904,1515367,0
2010-08-30,41.667,42.151,41.115,41.115,1271013,0
2010-08-31,40.894,41.219,40.521,40.979,2238918,0
2010-09-01,41.565,42.72,41.493,42.445,2306182,0
2010-09-02,42.684,43.507,42.455,43.433,1794324,0
2010-09-03,44.065,44.56,43.948,44.038,2001872,0
2010-09-07,44.009,44.341,43.546,43.662,1963460,0
2010-09-08,43.646,44.169,43.646,44.029,1732288,0
2010-09-09,44.699,44.763,43.746,43.967,1658459,0
2010-09-10,44.178,44.883,43.993,44.506,1394286,0
2010-09-13,45.12,45.833,45.001,45.577,2993719,0
2010-09-14,45.54,45.54,44.56,44.827,2132880,0
2010-09-15,44.515,44.909,44.122,44.873,1108620,0
2010-09-16,44.716,44.918,44.15,44.587,1215767,0
2010-09-17,44.707,45.038,44.195,44.544,1792115,0
2010-09-20,44.79,45.843,44.707,45.697,2644271,0
2010-09-21,45.615,46.586,45.54,46.219,2417673,0
2010-09-22,46.009,46.714,45.128,45.395,2224193,0
2010-09-23,44.754,45.093,43.967,44.114,2501963,0
2010-09-24,44.807,45.194,44.725,44.799,2615849,0
2010-09-27,44.807,45.102,44.477,44.763,1351084,0
2010-09-28,45.001,46.074,44.258,45.852,2705406,0
2010-09-29,45.31,46.182,45.221,45.424,2336638,0
2010-09-30,46.007,46.245,45.29,45.45,2062662,0
2010-10-01,45.797,46.567,45.797,46.117,2122284,0
2010-10-04,46.064,46.677,45.038,45.486,2480468,0
2010-10-05,46.064,48.006,45.999,47.392,3182225,0
2010-10-06,47.18,47.842,46.924,47.674,1939559,0
2010-10-07,47.976,48.124,47.229,47.941,2249370,0
2010-10-08,47.958,48.397,47.327,48.233,1645578,0
2010-10-11,48.107,48.124,47.336,47.547,1824874,0
2010-10-12,47.308,47.308,46.339,47.098,2188050,0
2010-10-13,47.447,48.857,47.343,48.171,2423025,0
2010-10-14,48.214,48.406,47.566,48.069,1860410,0
2010-10-15,48.297,48.307,46.98,47.512,2351976,0
2010-10-18,45.54,46.457,44.057,45.093,9669448,0
2010-10-19,44.515,45.367,44.407,44.873,4781792,0
2010-10-20,44.835,45.917,44.699,45.065,3409104,0
2010-10-21,45.301,45.944,45.266,45.735,3080252,0
2010-10-22,45.797,45.816,45.11,45.31,1469615,0
2010-10-25,45.797,46.256,45.367,45.405,1809498,0
2010-10-26,45.357,45.989,45.11,45.725,1772433,0
2010-10-27,45.319,45.338,44.295,44.972,2038035,0
2010-10-28,45.147,45.567,44.671,44.955,1817978,0
2010-10-29,44.785,45.688,43.983,44.214,4186115,0
2010-11-01,44.222,44.946,44.204,44.716,1541743,0
2010-11-02,45.306,45.555,45.143,45.392,1743315,0
2010-11-03,45.31,45.531,44.653,45.395,1814932,0
2010-11-04,45.871,46.611,45.451,45.615,3511822,0
2010-11-05,47.73,51.605,47.674,49.948,13310942,0
2010-11-08,49.589,51.294,49.324,51.036,4247427,0
2010-11-09,50.863,50.981,49.863,50.259,2478109,0
2010-11-10,49.791,50.954,49.105,50.789,2824750,0
2010-11-11,50.313,51.798,50.285,51.441,2706062,0
2010-11-12,50.999,51.338,50.177,50.331,2916342,0
2010-11-15,50.808,51.222,50.215,50.726,2446120,0
2010-11-16,50.313,50.376,49.105,49.563,2777530,0
2010-11-17,49.609,50.395,49.223,50.331,2070320,0
2010-11-18,50.927,52.945,50.872,52.284,4285053,0
2010-11-19,52.302,53.004,51.495,52.861,3686061,0
2010-11-22,52.464,53.527,51.595,53.225,3488283,0
2010-11-23,52.383,52.776,51.789,52.137,4114204,0
2010-11-24,52.374,53.345,52.255,53.198,2534863,0
2010-11-26,52.473,52.851,52.227,52.749,905344,0
2010-11-29,52.32,53.345,51.347,53.107,1779253,0
2010-11-30,52.763,53.47,52.406,53.065,2300391,0
2010-12-01,53.719,55.103,53.709,54.736,3139944,0
2010-12-02,54.7,55.875,54.7,55.637,2485806,0
2010-12-03,55.251,56.744,55.16,56.577,2111378,0
2010-12-06,56.103,56.78,55.909,56.44,2930050,0
2010-12-07,56.965,57.091,55.69,55.743,2522488,0
2010-12-08,55.656,56.477,55.489,56.268,1688352,0
2010-12-09,57.007,57.358,56.57,56.815,2380914,0
2010-12-10,56.965,57.384,56.853,57.007,1862077,0
2010-12-13,57.156,58.063,56.577,56.597,2295207,0
2010-12-14,56.881,57.402,56.359,56.597,1816258,0
2010-12-15,56.25,57.393,56.002,56.155,1485023,0
2010-12-16,56.339,58.018,56.339,57.943,1908189,0
2010-12-17,57.989,59.025,57.769,58.402,2049927,0
2010-12-20,58.566,58.858,57.914,58.694,1530942,0
2010-12-21,59.225,59.811,58.804,59.453,1981603,0
2010-12-22,59.592,61.654,59.564,60.507,2820590,0
2010-12-23,60.289,60.91,59.996,60.434,1421325,0
2010-12-27,60.088,61.315,59.967,61.029,1372732,0
2010-12-28,61.076,61.185,59.939,59.959,1188011,0
2010-12-29,60.025,61.182,60.025,60.789,1232615,0
2010-12-30,60.797,61.001,60.319,60.705,983584,0
2010-12-31,60.756,61.189,60.516,60.802,1099013,0
2011-01-03,61.488,62.77,61.488,62.094,2015325,0
2011-01-04,60.956,61.287,58.392,59.123,5033392,0
2011-01-05,59.683,60.453,59.436,59.62,3970992,0
2011-01-06,59.683,59.967,59.272,59.858,2412274,0
2011-01-07,60.121,60.775,59.765,60.38,1999542,0
2011-01-10,59.939,60.582,59.693,60.462,2229538,0
2011-01-11,61.8,63.413,61.37,62.596,3156872,0
2011-01-12,63.576,64.317,62.816,64.045,2470964,0
2011-01-13,63.979,65.141,63.878,64.282,3089112,0
2011-01-14,64.007,65.4,63.805,65.207,2389374,0
2011-01-18,65.155,66.541,64.78,66.505,2570050,0
2011-01-19,66.338,66.806,63.568,63.852,3291723,0
2011-01-20,64.382,64.638,62.76,64.025,3110966,0
2011-01-21,64.741,65.857,64.638,65.05,2404318,0
2011-01-24,64.822,65.581,64.768,65.519,1372988,0
2011-01-25,64.466,64.866,63.211,64.521,1952615,0
2011-01-26,64.84,66.105,64.812,65.956,2164465,0
2011-01-27,65.947,66.195,63.53,63.925,2406068,0
2011-01-28,64.143,64.75,62.421,62.587,1992236,0
2011-01-31,63.284,64.172,62.936,63.488,2031265,0
2011-02-01,63.768,64.521,63.576,63.631,2557253,0
2011-02-02,63.282,63.686,62.879,63.641,2747038,0
2011-02-03,62.824,63.604,62.275,62.983,2217877,0
2011-02-04,63.034,63.567,62.689,62.917,1485543,0
2011-02-07,62.898,65.418,62.806,64.657,2693191,0
2011-02-08,64.629,64.912,63.925,64.572,1896002,0
2011-02-09,64.235,64.732,63.539,64.133,1430252,0
2011-02-10,63.623,65.697,63.623,65.523,2346898,0
2011-02-11,65.971,67.467,65.533,67.458,2514683,0
2011-02-14,67.274,68.606,67.274,67.973,2108324,0
2011-02-15,67.754,68.017,66.864,67.148,1439882,0
2011-02-16,67.735,69.32,67.726,68.881,1442066,0
2011-02-17,68.887,69.328,68.001,69.274,1627932,0
2011-02-18,69.431,69.513,68,68.607,1863046,0
2011-02-22,67.57,67.824,64.459,64.753,3615688,0
2011-02-23,62.467,65.137,58.199,62.751,10210700,0
2011-02-24,62.449,64.228,61.53,63.043,3644380,0
2011-02-25,63.67,63.734,62.707,63.458,2030775,0
2011-02-28,63.675,65.052,63.076,64.813,2791236,0
2011-03-01,64.613,65.038,62.926,63.098,3058734,0
2011-03-02,63.017,64.835,63.017,63.815,2644042,0
2011-03-03,64.584,65.651,64.228,65.558,1993798,0
2011-03-04,65.604,65.862,64.613,65.431,1800590,0
2011-03-07,65.67,66.037,63.273,63.67,2117076,0
2011-03-08,63.953,64.622,62.898,64.1,1374354,0
2011-03-09,64.017,64.017,62.725,63.779,2083986,0
2011-03-10,62.824,62.936,60.605,60.649,2957047,0
2011-03-11,60.559,63.458,60.293,63.174,2753476,0
2011-03-14,62.669,63.576,61.642,63.263,3186724,0
2011-03-15,62.559,63.53,61.558,63.156,2555642,0
2011-03-16,63.282,63.404,61.136,62.083,2304191,0
2011-03-17,62.921,64.024,62.497,63.409,2085306,0
2011-03-18,64.423,64.66,63.357,63.594,2104099,0
2011-03-21,64.45,65.541,63.999,65.367,1064311,0
2011-03-22,66.163,66.642,65.467,65.805,2145561,0
2011-03-23,65.441,65.734,63.999,65.541,1539750,0
2011-03-24,65.971,67.542,64.788,67.522,2438036,0
2011-03-25,67.65,68.092,67.311,67.889,2116318,0
2011-03-28,67.789,67.789,66.496,66.523,1872516,0
2011-03-29,66.532,67.045,65.916,66.762,2650620,0
2011-03-30,67.394,69.056,67.394,68.955,2677658,0
2011-03-31,68.576,69.24,67.431,67.589,2196539,0
2011-04-01,67.916,68.433,66.77,66.908,2357864,0
2011-04-04,66.908,67.65,66.908,67.458,1726571,0
2011-04-05,67.33,68.283,66.853,67.495,1212489,0
2011-04-06,67.926,68.348,66.163,66.623,1337121,0
2011-04-07,66.356,67.359,65.697,65.862,1733262,0
2011-04-08,66.322,66.88,64.293,64.869,2127113,0
2011-04-11,64.715,65.137,63.99,64.469,2213206,0
2011-04-12,63.711,64.124,62.068,62.324,3251448,0
2011-04-13,62.733,63.202,61.558,61.944,2079765,0
2011-04-14,61.485,61.944,61.018,61.311,2393584,0
2011-04-15,61.558,63.071,61.439,63.063,2556486,0
2011-04-18,62.275,62.311,60.448,61.33,2655928,0
2011-04-19,61.255,62.007,60.577,61.852,2167816,0
2011-04-20,62.843,63.282,62.393,62.65,1581066,0
2011-04-21,63.034,63.743,62.954,63.678,1221130,0
2011-04-25,63.221,63.953,63.156,63.513,1947877,0
2011-04-26,63.614,64.478,62.898,63.053,1814582,0
2011-04-27,63.053,63.211,61.145,62.135,2401538,0
2011-04-28,61.705,62.393,61.476,61.907,1842113,0
2011-04-29,61.929,64.413,61.929,64.172,2352807,0
2011-05-02,64.45,64.797,62.339,62.449,1942763,0
2011-05-03,62.128,63.232,61.376,62.506,2797077,0
2011-05-04,62.275,62.467,60.559,60.742,2106684,0
2011-05-05,60.301,61.34,59.408,60.275,2112198,0
2011-05-06,62.911,66.375,62.854,65.027,5593424,0
2011-05-09,65.01,66.659,64.954,66.267,2865303,0
2011-05-10,66.171,67.145,65.706,66.595,2547936,0
2011-05-11,66.314,66.78,64.877,65.843,2622549,0
2011-05-12,65.413,65.641,63.999,65.028,2481469,0
2011-05-13,65.09,65.43,63.093,63.307,2509749,0
2011-05-16,63.053,64.45,62.779,63.971,3152723,0
2011-05-17,63.629,63.839,61.835,62.342,3602592,0
2011-05-18,62.859,63.147,62.075,62.751,3870019,0
2011-05-19,63.174,63.485,61.632,62.2,2992548,0
2011-05-20,62.193,62.443,61.137,61.78,3079565,0
2011-05-23,60.577,60.752,60.055,60.339,2008033,0
2011-05-24,60.742,61.458,60.171,60.587,2327539,0
2011-05-25,60.116,62.22,60.116,61.653,2911901,0
2011-05-26,61.441,61.919,61.146,61.77,1239554,0
2011-05-27,61.954,62.854,61.891,62.396,1135955,0
2011-05-31,63.421,63.751,62.737,63.243,2150789,0
2011-06-01,63.057,63.463,60.549,60.666,1770168,0
2011-06-02,60.861,61.663,60.319,61.091,1722156,0
2011-06-03,59.98,61.238,59.851,60.438,1248954,0
2011-06-06,60.045,60.179,57.938,58.139,2496068,0
2011-06-07,58.692,58.913,58.059,58.297,1646833,0
2011-06-08,57.938,58.987,57.847,58.326,1913526,0
2011-06-09,58.242,58.417,57.753,57.811,2142080,0
2011-06-10,57.599,57.608,56.248,56.947,2726949,0
2011-06-13,56.991,57.516,56.054,56.872,2124163,0
2011-06-14,57.599,58.866,57.581,58.728,2065032,0
2011-06-15,57.938,58.564,57.277,57.343,1795002,0
2011-06-16,57.342,57.753,56.024,56.474,2018307,0
2011-06-17,57.008,57.228,55.485,55.595,2563064,0
2011-06-20,55.328,56.762,55.247,56.542,1577813,0
2011-06-21,57.111,57.938,56.966,57.59,1338043,0
2011-06-22,57.305,57.909,57.21,57.238,1387081,0
2011-06-23,56.153,56.975,55.527,56.881,1742135,0
2011-06-24,56.891,57.395,56,56.181,3833419,0
2011-06-27,56.081,57.148,55.891,56.679,1735443,0
2011-06-28,56.947,58.168,56.716,58.121,988008,0
2011-06-29,58.187,58.847,57.966,58.434,1761512,0
2011-06-30,58.465,59.813,58.428,59.435,1653331,0
2011-07-01,59.436,59.583,58.775,58.913,2487783,0
2011-07-05,59.078,60.347,58.545,59.427,3154750,0
2011-07-06,59.411,59.807,58.831,59.688,1590990,0
2011-07-07,60.484,61.458,60.347,61.385,2525231,0
2011-07-08,60.484,61.679,60.275,61.578,2423660,0
2011-07-11,60.781,61.027,59.337,59.739,2353419,0
2011-07-12,59.97,60.384,58.884,58.913,1663535,0
2011-07-13,59.472,60.559,59.207,59.639,1877346,0
2011-07-14,59.694,60.384,58.665,59.097,1878689,0
2011-07-15,59.39,60.107,58.748,59.887,1741189,0
2011-07-18,59.822,59.97,58.738,59.106,1530597,0
2011-07-19,59.679,60.47,59.466,60.434,1337170,0
2011-07-20,60.631,60.666,59.932,60.266,1449645,0
2011-07-21,60.815,62.157,60.676,61.753,1281334,0
2011-07-22,61.653,62.278,60.897,61.937,1060723,0
2011-07-25,61.395,62.506,61.055,62.138,1456980,0
2011-07-26,62.048,62.21,61.356,61.513,1353816,0
2011-07-27,60.852,60.852,59.051,59.187,1469777,0
2011-07-28,59.34,60.086,58.078,58.205,1760864,0
2011-07-29,57.351,58.945,56.996,58.402,1700704,0
2011-08-01,59.649,59.731,57.037,57.708,1687536,0
2011-08-02,57.237,58.032,55.638,55.646,2722929,0
2011-08-03,55.932,56.266,53.896,55.467,2918377,0
2011-08-04,54.474,54.474,50.107,50.184,5016256,0
2011-08-05,52.982,56,50.336,52.496,5577633,0
2011-08-08,50.142,51.79,45.079,46.072,5366382,0
2011-08-09,47.347,50.657,46.559,50.53,4771649,0
2011-08-10,48.985,51.568,48.287,49.519,4577864,0
2011-08-11,49.849,53.582,49.683,52.781,4729279,0
2011-08-12,53.168,54.374,52.541,54.039,2912894,0
2011-08-15,54.739,55.566,54.51,55.537,2555963,0
2011-08-16,54.831,55.67,54.124,54.748,3503311,0
2011-08-17,55.081,56.63,54.853,55.665,2959478,0
2011-08-18,53.479,53.479,50.07,50.689,4046017,0
2011-08-19,49.795,51.757,49.51,49.805,2627149,0
2011-08-22,51.323,51.473,49.638,50.098,1852796,0
2011-08-23,50.257,51.914,49.647,51.897,1577212,0
2011-08-24,51.814,53.018,51.473,52.921,2112246,0
2011-08-25,52.873,53.443,51.279,51.592,2004817,0
2011-08-26,50.809,53.23,49.981,52.751,2204174,0
2011-08-29,53.699,54.834,53.699,54.779,1838058,0
2011-08-30,54.456,56.132,54.154,55.699,2196373,0
2011-08-31,56.129,57.505,55.352,55.925,2334762,0
2011-09-01,55.868,56.649,54.788,55.016,1846699,0
2011-09-02,53.525,54.21,53.091,53.543,1567484,0
2011-09-06,51.323,53.601,51.139,53.324,2835029,0
2011-09-07,54.566,55.656,53.896,55.434,1931650,0
2011-09-08,55.035,56.187,54.595,55.139,2069526,0
2011-09-09,54.209,54.623,52.338,52.972,2246753,0
2011-09-12,51.978,53.425,51.131,52.981,2014012,0
2011-09-13,53.297,54.068,52.484,53.774,1949870,0
2011-09-14,54.19,55.257,52.66,54.374,1504774,0
2011-09-15,55.251,55.91,54.559,55.849,1679979,0
2011-09-16,56.132,56.254,55.223,55.79,2060611,0
2011-09-19,54.446,54.604,52.964,53.941,2369936,0
2011-09-20,54.345,54.751,52.597,52.652,1900668,0
2011-09-21,52.456,53.008,49.501,49.52,2724483,0
2011-09-22,47.557,47.693,44.038,45.614,4654322,0
2011-09-23,45.566,46.894,45.308,46.342,3134939,0
2011-09-26,46.625,47.143,44.767,46.968,3166786,0
2011-09-27,48.378,49.657,47.373,47.684,3261197,0
2011-09-28,48.018,48.064,45.281,45.383,3071394,0
2011-09-29,46.664,47.069,44.547,45.651,2353631,0
2011-09-30,44.679,44.835,42.244,42.884,4669638,0
2011-10-03,42.628,43.753,41.847,41.9,3637564,0
2011-10-04,41.276,45.035,40.676,44.977,4606698,0
2011-10-05,45.051,46.221,44.314,45.862,2699312,0
2011-10-06,45.928,47.693,45.807,47.658,2185594,0
2011-10-07,48.174,48.174,45.07,46.184,2379209,0
2011-10-10,47.419,49.003,47.419,48.606,1901700,0
2011-10-11,48.055,50.08,48.009,49.612,2270636,0
2011-10-12,50.035,51.518,49.888,50.689,2600835,0
2011-10-13,50.165,50.745,49.16,50.293,1616307,0
2011-10-14,51.298,51.556,50.018,51.279,1477707,0
2011-10-17,50.829,50.911,48.691,48.827,1899282,0
2011-10-18,48.817,49.483,48.074,48.8,4317076,0
2011-10-19,48.827,49.391,47.98,48.358,1893421,0
2011-10-20,48.277,48.837,47.04,48.588,2081511,0
2011-10-21,49.391,50.221,48.846,50.221,1931114,0
2011-10-24,50.32,52.284,50.274,52.245,2592398,0
2011-10-25,51.643,52.491,50.339,51.391,2536400,0
2011-10-26,52.209,52.67,50.523,52.171,2013210,0
2011-10-27,54.512,55.967,53.683,55.285,3393757,0
2011-10-28,54.863,55.387,54.235,54.926,1821105,0
2011-10-31,53.92,53.92,52.335,52.361,2184186,0
2011-11-01,50.027,51.098,48.9,49.925,3458637,0
2011-11-02,50.901,51.737,50.018,51.197,2642022,0
2011-11-03,52.803,54.165,52.058,53.978,3067277,0
2011-11-04,50.924,52.361,49.62,50.534,6450484,0
2011-11-07,50.846,51.323,49.491,50.698,2723992,0
2011-11-08,50.799,51.786,50.126,51.629,2478200,0
2011-11-09,49.85,50.489,48.64,48.946,2900044,0
2011-11-10,49.859,50.395,48.92,49.684,3042422,0
2011-11-11,50.737,51.974,50.339,51.679,1993972,0
2011-11-14,51.234,51.592,49.731,50.355,2649155,0
2011-11-15,49.51,51.207,49.132,50.717,2360094,0
2011-11-16,49.851,51.674,49.74,50.571,2902186,0
2011-11-17,50.274,50.581,48.403,48.792,2013841,0
2011-11-18,49.205,49.38,47.975,48.374,1974407,0
2011-11-21,47.89,48.49,46.766,48.092,3002522,0
2011-11-22,47.975,48.834,47.497,48.336,2343297,0
2011-11-23,47.523,47.625,46.212,46.36,1673339,0
2011-11-25,46.158,46.702,45.593,45.603,1017178,0
2011-11-28,47.985,49,47.625,48.215,2726180,0
2011-11-29,48.225,48.345,47.661,47.966,1887735,0
2011-11-30,49.917,50.639,49.787,50.613,2680370,0
2011-12-01,50.413,50.782,49.777,50.24,1317775,0
2011-12-02,50.94,51.2,49.629,49.713,2032905,0
2011-12-05,50.773,51.781,50.294,50.894,2668271,0
2011-12-06,51.845,51.855,49.868,50.452,2719558,0
2011-12-07,50.116,50.116,49.122,49.777,1857154,0
2011-12-08,49.066,49.37,47.551,47.756,2805266,0
2011-12-09,47.688,48.762,47.688,48.458,1934662,0
2011-12-12,47.487,47.625,46.537,47.099,3222894,0
2011-12-13,47.46,47.894,45.797,46.167,2774995,0
2011-12-14,45.742,45.88,44.413,44.606,2624781,0
2011-12-15,45.51,45.861,44.432,44.569,2986586,0
2011-12-16,45.022,45.669,44.291,44.404,3206110,0
2011-12-19,44.606,45.04,43.239,43.451,2291230,0
2011-12-20,44.329,45.963,44.319,45.344,2450686,0
2011-12-21,45.105,45.613,44.485,45.43,1686344,0
2011-12-22,45.593,46.805,45.44,46.592,1830951,0
2011-12-23,46.555,46.932,45.853,46.849,1263736,0
2011-12-27,46.518,47.239,46.379,46.961,1230856,0
2011-12-28,47.109,47.211,45.797,45.871,1427607,0
2011-12-29,46.194,46.768,46.076,46.463,1286356,0
2011-12-30,46.351,46.814,46.26,46.396,1006928,0
2012-01-03,47.625,48.584,47.497,47.995,1781682,0
2012-01-04,47.579,48.263,47.109,48.097,1573090,0
2012-01-05,47.635,48.409,47.32,47.975,1645460,0
2012-01-06,48.023,48.438,47.688,47.756,1203184,0
2012-01-09,47.975,48.364,47.386,47.579,2008561,0
2012-01-10,48.458,49.352,48.364,48.946,2388356,0
2012-01-11,48.834,49.188,48.621,48.659,1345604,0
2012-01-12,48.853,50.185,48.575,50.035,2385627,0
2012-01-13,49.574,49.666,48.603,49.435,1679879,0
2012-01-17,49.967,50.667,49.558,50.466,2185260,0
2012-01-18,50.356,51.679,49.805,51.142,2707946,0
2012-01-19,51.264,52.712,51.245,52.289,2076560,0
2012-01-20,52.132,52.223,51.503,51.586,1388853,0
2012-01-23,51.651,51.964,50.996,51.374,1694945,0
2012-01-24,50.968,50.996,50.366,50.904,1788764,0
2012-01-25,50.782,52.574,50.608,52.381,1922586,0
2012-01-26,52.565,54.04,52.39,52.603,2264629,0
2012-01-27,52.105,53.332,52.03,52.843,1568365,0
2012-01-30,52.01,52.058,50.904,51.883,1915839,0
2012-01-31,52.168,52.595,51.112,51.927,1532559,0
2012-02-01,52.676,53.942,52.594,53.497,1740561,0
2012-02-02,53.601,53.83,53.341,53.525,1540777,0
2012-02-03,54.561,55.983,54.551,55.27,2113036,0
2012-02-06,55.048,55.197,54.448,54.846,1221937,0
2012-02-07,54.481,54.641,54.055,54.073,1246041,0
2012-02-08,54.205,54.704,54.083,54.594,1305464,0
2012-02-09,54.779,55.805,54.714,55.603,870939,0
2012-02-10,55.102,55.195,54.131,55.002,1173465,0
2012-02-13,55.661,55.731,54.588,55.546,1126299,0
2012-02-14,55.546,56.155,55.381,56.145,1606377,0
2012-02-15,56.396,56.53,54.472,54.723,2239916,0
2012-02-16,55.058,55.954,54.744,55.679,1325414,0
2012-02-17,55.844,56.548,55.712,56.327,1597717,0
2012-02-21,56.62,57.43,56.62,56.924,1604672,0
2012-02-22,56.667,56.919,55.5,55.731,2120790,0
2012-02-23,56.833,59.714,56.327,59.084,5705739,0
2012-02-24,59.147,59.147,58.372,58.537,3193331,0
2012-02-27,57.657,58.399,57.093,57.704,2294481,0
2012-02-28,57.576,57.704,56.919,57.25,1371809,0
2012-02-29,57.245,57.544,55.712,55.844,2206590,0
2012-03-01,56.425,57.307,56.252,57.25,2526688,0
2012-03-02,57.046,57.279,56.388,57.112,1712182,0
2012-03-05,57.055,57.316,56.299,56.649,1157690,0
2012-03-06,54.612,54.741,53.595,54.019,3391342,0
2012-03-07,53.982,54.714,53.91,54.519,1227501,0
2012-03-08,55.002,56.029,54.871,55.632,2008950,0
2012-03-09,56.011,56.824,55.815,56.521,1349970,0
2012-03-12,56.521,56.814,55.844,55.934,1472227,0
2012-03-13,56.361,57.915,55.983,57.862,2050533,0
2012-03-14,57.721,58.039,57.397,57.73,1506208,0
2012-03-15,57.817,57.953,57.307,57.721,1559507,0
2012-03-16,58.157,58.63,57.835,58.03,2021736,0
2012-03-19,57.461,57.835,56.779,57.176,1331466,0
2012-03-20,56.521,56.521,55.38,55.898,2612732,0
2012-03-21,56.155,56.261,55.417,55.864,2026411,0
2012-03-22,55.186,55.526,54.481,55.141,1573771,0
2012-03-23,55.316,56.557,54.797,56.252,2596469,0
2012-03-26,56.87,58.02,56.87,57.871,2591576,0
2012-03-27,57.844,58.076,57.24,57.371,2031828,0
2012-03-28,56.947,57.121,54.984,55.594,2285464,0
2012-03-29,55.205,55.749,54.667,55.603,1321935,0
2012-03-30,55.992,56.335,55.036,55.584,1109256,0
2012-04-02,55.526,57.074,55.111,56.63,2300628,0
2012-04-03,56.396,56.937,56.029,56.481,1812181,0
2012-04-04,55.864,56.396,55.447,56.113,1881832,0
2012-04-05,55.483,56.165,55.205,55.483,900447,0
2012-04-09,54.788,54.806,54.055,54.472,1735087,0
2012-04-10,54.151,54.39,52.77,53.055,2030477,0
2012-04-11,53.92,54.112,53.142,53.537,1236862,0
2012-04-12,53.677,55.325,53.586,55.017,1489360,0
2012-04-13,54.899,54.899,53.694,53.787,1360781,0
2012-04-16,54.205,54.622,53.362,53.955,1599510,0
2012-04-17,54.414,55.74,54.414,55.324,1420343,0
2012-04-18,54.806,55.509,54.491,54.529,1849993,0
2012-04-19,54.641,54.936,53.408,53.632,1634465,0
2012-04-20,54.019,54.769,53.946,54.103,1342158,0
2012-04-23,53.093,53.213,52.39,53.103,1552614,0
2012-04-24,53.223,53.343,52.786,53.213,1036596,0
2012-04-25,53.824,54.234,53.472,54.019,1796069,0
2012-04-26,53.982,54.463,53.462,53.936,2031449,0
2012-04-27,54.055,54.684,53.797,54.41,1555830,0
2012-04-30,54.381,54.381,53.018,53.462,1765390,0
2012-05-01,53.271,54.281,52.853,53.679,1731421,0
2012-05-02,53.307,53.694,52.881,53.501,1600034,0
2012-05-03,53.645,53.645,52.064,52.341,2252556,0
2012-05-04,55.225,55.535,52.353,52.704,4490825,0
2012-05-07,52.99,52.99,51.835,52.222,2415134,0
2012-05-08,51.844,51.844,50.198,51.103,2705328,0
2012-05-09,50.037,50.707,49.462,50.381,2526647,0
2012-05-10,51.098,52.064,50.437,50.55,3804034,0
2012-05-11,50.188,50.994,49.806,49.889,1544480,0
2012-05-14,49.114,49.288,48.592,48.707,1922142,0
2012-05-15,48.659,49.14,47.651,47.846,2146344,0
2012-05-16,48.252,48.735,47.27,47.512,3086967,0
2012-05-17,47.474,47.503,46.327,46.476,1734112,0
2012-05-18,47.036,47.216,45.738,45.914,1899253,0
2012-05-21,46.243,47.234,45.735,47.057,1824931,0
2012-05-22,47.483,47.642,46.446,46.734,2181516,0
2012-05-23,46.1,46.909,45.664,46.732,2803041,0
2012-05-24,46.675,47.027,45.802,46.333,2276888,0
2012-05-25,46.286,46.482,45.785,46.016,2090992,0
2012-05-29,46.547,47.093,46.249,46.76,2550004,0
2012-05-30,46.053,46.173,44.511,44.632,3352431,0
2012-05-31,44.884,44.975,42.773,43.547,4436298,0
2012-06-01,42.644,43.639,42.374,43.183,3768059,0
2012-06-04,43.238,43.566,42.302,42.931,2840094,0
2012-06-05,42.801,44.223,42.71,44.037,3173797,0
2012-06-06,44.641,45.672,44.585,45.434,2643000,0
2012-06-07,46.249,47.334,45.617,45.672,3013186,0
2012-06-08,45.291,45.55,44.585,45.079,2502325,0
2012-06-11,45.729,45.83,43.665,43.731,1948890,0
2012-06-12,44.064,44.772,43.721,44.438,1512302,0
2012-06-13,44.064,44.392,43.379,43.574,2128458,0
2012-06-14,43.712,44.064,43.304,43.778,1514650,0
2012-06-15,43.945,44.297,43.759,44.104,1830042,0
2012-06-18,43.702,44.67,43.433,44.576,1469615,0
2012-06-19,44.772,45.894,44.772,45.579,1389322,0
2012-06-20,45.71,45.838,44.733,45.181,1831784,0
2012-06-21,45.3,45.3,43.294,43.406,1869438,0
2012-06-22,43.787,43.796,42.402,42.801,4285101,0
2012-06-25,42.292,42.292,41.791,41.908,2145822,0
2012-06-26,42.052,42.654,41.892,42.265,2367449,0
2012-06-27,42.533,43.925,42.383,43.805,1957679,0
2012-06-28,43.343,44.947,43.246,44.901,2515293,0
2012-06-29,46.053,46.22,45.514,45.83,2287912,0
2012-07-02,45.969,46.146,45.281,45.672,1389373,0
2012-07-03,45.746,46.563,45.607,46.424,1188036,0
2012-07-05,46.414,46.657,45.785,46.414,1870136,0
2012-07-06,45.775,45.785,45.013,45.569,1129643,0
2012-07-09,45.477,45.56,44.651,44.772,1598683,0
2012-07-10,45.208,45.451,43.21,43.537,1862485,0
2012-07-11,43.451,43.639,42.552,42.914,2414279,0
2012-07-12,42.56,43.183,42.365,42.811,2229027,0
2012-07-13,43.074,43.991,42.949,43.9,1599949,0
2012-07-16,43.749,43.974,43.074,43.842,892377,0
2012-07-17,44.008,44.401,43.479,44.392,1251789,0
2012-07-18,44.104,45.756,44.017,45.597,1941477,0
2012-07-19,45.597,46.183,45.191,45.72,1596944,0
2012-07-20,45.2,45.514,44.938,45.263,1388513,0
2012-07-23,44.242,44.549,43.469,44.307,1713755,0
2012-07-24,44.258,44.53,43.256,43.683,1677862,0
2012-07-25,43.991,45.049,43.769,44.017,1365656,0
2012-07-26,44.901,45.858,44.724,45.71,1786189,0
2012-07-27,46.053,47.521,45.672,46.983,1810856,0
2012-07-30,47.513,48.107,46.258,46.518,2071462,0
2012-07-31,46.249,46.918,45.997,46.053,1242429,0
2012-08-01,46.396,47.159,45.785,46.5,1995232,0
2012-08-02,46.092,46.909,45.414,46.183,2125859,0
2012-08-03,48.3,49.229,47.056,48.489,2430567,0
2012-08-06,48.829,49.926,48.552,49.185,2395989,0
2012-08-07,49.481,50.298,49.229,49.509,2508768,0
2012-08-08,49.286,50.343,48.915,50.279,1736696,0
2012-08-09,50.169,50.697,49.983,50.493,1969143,0
2012-08-10,50.317,50.317,49.444,49.844,1108749,0
2012-08-13,49.77,50.288,49.286,49.796,681808,0
2012-08-14,50.139,50.139,49.304,49.49,1256801,0
2012-08-15,49.286,49.806,49.146,49.77,1139998,0
2012-08-16,49.835,50.855,49.777,50.649,1324175,0
2012-08-17,50.726,50.726,50.011,50.4,1132781,0
2012-08-20,50.139,50.457,49.816,50.447,937907,0
2012-08-21,50.54,51.088,50.02,50.111,1375927,0
2012-08-22,49.941,50.059,49.045,49.502,1302109,0
2012-08-23,49.452,49.936,49.12,49.425,1054553,0
2012-08-24,49.331,49.62,48.858,49.294,1017678,0
2012-08-27,49.322,49.408,48.81,48.97,928910,0
2012-08-28,48.915,49.127,48.489,48.802,1067979,0
2012-08-29,48.711,48.784,47.994,48.489,1124728,0
2012-08-30,48.115,48.499,47.798,47.808,1281782,0
2012-08-31,48.235,48.489,47.649,47.983,2077648,0
2012-09-04,48.003,48.766,47.64,48.356,2391276,0
2012-09-05,48.366,48.766,48.151,48.499,1419654,0
2012-09-06,48.917,50.042,48.82,49.641,1708453,0
2012-09-07,49.987,51.451,49.641,51.011,2242746,0
2012-09-10,50.853,52.559,50.827,52.047,2548031,0
2012-09-11,52.222,53.118,52.112,53.098,2432703,0
2012-09-12,53.341,53.388,52.615,53.08,3906673,0
2012-09-13,53.118,54.681,52.597,54.394,2244539,0
2012-09-14,53.921,56.667,53.921,56.044,4076492,0
2012-09-17,56.08,56.08,55.279,55.538,1762008,0
2012-09-18,55.297,56.017,55.244,55.689,1766997,0
2012-09-19,55.689,55.939,55.344,55.616,1856006,0
2012-09-20,55.259,55.297,54.458,55.288,1840278,0
2012-09-21,55.79,55.903,55.082,55.159,1657792,0
2012-09-24,54.738,55.082,54.404,54.7,1039535,0
2012-09-25,54.831,54.831,52.79,52.818,1635050,0
2012-09-26,52.67,52.818,51.579,52.176,1617125,0
2012-09-27,52.454,53.174,52.28,52.745,1322383,0
2012-09-28,52.391,52.763,51.961,52.437,1475229,0
2012-10-01,52.698,53.825,52.698,52.857,1442356,0
2012-10-02,53.128,53.575,52.587,52.995,1258940,0
2012-10-03,53.042,53.509,52.381,52.55,1367485,0
2012-10-04,53.033,53.686,52.79,53.359,1848387,0
2012-10-05,53.931,54.31,53.004,53.295,1199205,0
2012-10-08,52.876,53.341,52.522,52.633,672697,0
2012-10-09,52.735,52.782,52.158,52.512,1115836,0
2012-10-10,52.353,52.773,51.756,52.28,1137480,0
2012-10-11,52.857,53.174,52.512,52.985,1610031,0
2012-10-12,53.023,53.22,52.205,52.541,1455226,0
2012-10-15,52.643,53.518,52.298,53.435,1406375,0
2012-10-16,53.703,54.057,53.118,53.993,1521901,0
2012-10-17,54.037,54.356,53.74,53.787,992106,0
2012-10-18,53.669,55.344,53.585,55.035,1355096,0
2012-10-19,54.71,54.71,53.089,53.257,1405626,0
2012-10-22,53.257,53.676,52.27,52.763,995494,0
2012-10-23,51.905,51.943,51.336,51.571,1380945,0
2012-10-24,51.943,52.289,51.301,51.506,1100564,0
2012-10-25,51.728,52.103,50.836,51.442,861450,0
2012-10-26,51.506,52.12,50.827,51.534,935288,0
2012-10-31,52.411,54.647,51.98,52.037,2365152,0
2012-11-01,52.353,54.037,52.017,53.721,2203831,0
2012-11-02,51.245,51.691,48.337,48.46,6544488,0
2012-11-05,48.124,49.492,47.937,49.391,2164633,0
2012-11-06,49.67,51.049,49.53,50.769,3063302,0
2012-11-07,50.5,50.5,49.007,49.596,2476531,0
2012-11-08,49.864,49.864,48.067,48.318,2458224,0
2012-11-09,48.003,49.241,48.003,48.597,1901489,0
2012-11-12,48.757,49.187,48.489,48.663,1485654,0
2012-11-13,48.215,49.325,48.215,48.673,1716354,0
2012-11-14,49.026,49.465,47.872,47.881,2272502,0
2012-11-15,47.937,48.516,47.603,48.366,2689031,0
2012-11-16,48.283,48.607,47.611,48.283,1721544,0
2012-11-19,47.752,49.26,47.62,48.981,2343166,0
2012-11-20,48.943,49.455,48.785,49.334,1825218,0
2012-11-21,49.522,49.82,49.381,49.632,1162222,0
2012-11-23,49.941,50.135,49.474,50.135,682561,0
2012-11-26,49.754,50.322,49.725,50.098,1780191,0
2012-11-27,49.8,50.042,49.362,49.447,1362440,0
2012-11-28,49.103,49.764,48.328,49.725,1502864,0
2012-11-29,50.107,50.408,49.605,49.997,1666244,0
2012-11-30,49.8,50.315,49.511,49.605,1639182,0
2012-12-03,49.932,50.359,49.436,49.511,1040528,0
2012-12-04,49.549,50.315,49.333,50.176,1638429,0
2012-12-05,50.204,50.52,49.84,49.997,1823398,0
2012-12-06,50.053,51.697,49.988,51.558,3120453,0
2012-12-07,51.733,52.679,51.642,52.632,2072573,0
2012-12-10,52.558,53.772,52.472,53.753,1999008,0
2012-12-11,54.031,54.791,53.762,54.54,3167535,0
2012-12-12,54.828,54.98,53.634,53.753,2443457,0
2012-12-13,53.818,54.109,53.081,53.258,1800518,0
2012-12-14,53.238,53.925,53.139,53.352,1177929,0
2012-12-17,53.724,54.079,53.472,54.051,955516,0
2012-12-18,54.445,55.576,54.031,55.465,2110590,0
2012-12-19,55.427,56.035,54.922,54.941,1358892,0
2012-12-20,55.138,55.653,54.696,55.634,1120485,0
2012-12-21,54.857,55.324,54.605,55.277,2008347,0
2012-12-24,55.098,55.193,54.454,54.696,540046,0
2012-12-26,54.653,55.088,54.184,54.213,949164,0
2012-12-27,54.305,54.54,53.519,54.389,983881,0
2012-12-28,53.896,54.051,53.445,53.482,1065368,0
2012-12-31,53.482,55.165,53.119,54.894,1723414,0
2013-01-02,56.073,57.024,55.969,57.005,2572890,0
2013-01-03,57.005,57.21,56.326,56.415,1484315,0
2013-01-04,56.642,56.846,56.378,56.567,904782,0
2013-01-07,56.222,56.595,55.437,56.361,1057528,0
2013-01-08,56.334,56.595,55.839,56.053,1036674,0
2013-01-09,56.353,57.109,56.288,56.753,935549,0
2013-01-10,57.407,58.661,57.128,58.528,3062877,0
2013-01-11,58.379,58.379,57.461,58.098,1461795,0
2013-01-14,58.126,58.23,57.355,58.006,1001771,0
2013-01-15,57.624,58.567,57.325,58.491,1036226,0
2013-01-16,58.23,58.651,58.089,58.641,1096235,0
2013-01-17,58.959,59.998,58.922,58.969,1260392,0
2013-01-18,59.21,59.297,58.362,59.164,1003688,0
2013-01-22,59.044,60.035,58.81,59.818,872171,0
2013-01-23,59.93,60.144,59.306,59.52,1534621,0
2013-01-24,59.688,60.726,59.54,60.38,1083586,0
2013-01-25,60.726,61.736,60.296,61.736,1782474,0
2013-01-28,61.761,62.305,61.276,61.473,1201822,0
2013-01-29,61.463,61.726,61.119,61.661,1050692,0
2013-01-30,61.688,61.688,60.576,60.754,1427129,0
2013-01-31,60.454,60.856,59.8,60.586,1853017,0
2013-02-01,61.371,61.893,61.145,61.519,1514409,0
2013-02-04,61.119,61.296,60.558,60.846,1018242,0
2013-02-05,61.145,61.389,60.754,61.248,1427121,0
2013-02-06,60.677,61.109,60.39,60.978,1287939,0
2013-02-07,61.128,61.128,59.893,60.463,1118275,0
2013-02-08,60.463,60.463,59.1,59.54,1986571,0
2013-02-11,59.818,60.125,59.016,59.277,1535089,0
2013-02-12,59.435,59.53,59.053,59.407,1255035,0
2013-02-13,59.978,60.735,59.791,59.857,1535280,0
2013-02-14,59.67,60.641,59.53,60.343,1367276,0
2013-02-15,60.25,60.463,59.988,60.287,1157918,0
2013-02-19,60.25,61.941,60.072,61.941,2175538,0
2013-02-20,61.661,61.791,60.117,60.125,2151627,0
2013-02-21,59.566,59.847,57.839,59.37,3275884,0
2013-02-22,59.726,60.082,59.044,59.857,1517619,0
2013-02-25,60.26,60.334,57.425,57.425,2144692,0
2013-02-26,57.67,57.734,55.706,57.345,3248453,0
2013-02-27,57.306,58.8,57.165,58.436,1337200,0
2013-02-28,58.586,58.875,57.986,57.996,1717412,0
2013-03-01,57.422,57.432,55.736,56.694,3776922,0
2013-03-04,56.374,56.477,54.865,56.244,3041204,0
2013-03-05,56.786,57.892,56.712,57.741,1974977,0
2013-03-06,58.173,58.95,57.909,58.792,2143274,0
2013-03-07,58.95,59.607,58.764,59.409,2285601,0
2013-03-08,59.851,60.45,59.447,60.255,1166936,0
2013-03-11,60.216,60.216,59.729,59.924,1358558,0
2013-03-12,59.934,60.112,59.054,59.803,1102943,0
2013-03-13,59.776,59.954,59.372,59.756,1111513,0
2013-03-14,59.964,60.78,59.906,60.703,1073177,0
2013-03-15,60.401,61.041,60.149,60.411,1624862,0
2013-03-18,59.456,59.906,58.773,59.542,1607632,0
2013-03-19,59.812,59.954,58.801,59.494,1483538,0
2013-03-20,59.766,60.196,59.607,59.992,824524,0
2013-03-21,59.569,60.265,59.27,59.616,915577,0
2013-03-22,59.915,60.975,59.578,60.844,1434885,0
2013-03-25,60.985,61.369,59.776,60.245,1378370,0
2013-03-26,60.601,61.378,60.535,61.359,919504,0
2013-03-27,60.751,61.284,60.067,61.134,1106300,0
2013-03-28,61.294,62.268,60.955,62.145,1344178,0
2013-04-01,62.116,62.613,61.023,61.313,1261506,0
2013-04-02,61.425,61.819,60.094,60.225,1213916,0
2013-04-03,60.186,60.582,57.245,58.005,3036942,0
2013-04-04,58.276,58.482,57.322,57.919,1939948,0
2013-04-05,56.909,58.24,56.216,58.117,1443794,0
2013-04-08,58.154,58.96,57.957,58.509,981008,0
2013-04-09,58.641,59.117,58.005,58.726,1084413,0
2013-04-10,58.895,59.626,58.145,58.625,2251089,0
2013-04-11,58.689,59.204,58.107,58.95,1123683,0
2013-04-12,58.567,58.661,56.225,56.419,2689416,0
2013-04-15,55.952,55.952,51.448,51.813,16396181,0
2013-04-16,53.009,53.659,52.58,53.066,4792091,0
2013-04-17,52.544,52.544,50.987,51.784,4013046,0
2013-04-18,52.074,52.281,50.8,50.903,2628351,0
2013-04-19,50.894,51.223,50.367,50.744,2217369,0
2013-04-22,50.856,51.878,50.124,51.784,2531256,0
2013-04-23,52.103,52.103,50.357,50.95,2865309,0
2013-04-24,51.165,52.776,51.165,52.767,2437849,0
2013-04-25,53.124,53.554,52.784,53.056,1950369,0
2013-04-26,52.803,53.264,52.599,52.823,1172987,0
2013-04-29,52.956,53.405,52.515,52.89,1492663,0
2013-04-30,52.813,53.405,52.206,53.386,2294384,0
2013-05-01,52.938,53.19,52.121,52.609,2883675,0
2013-05-02,52.803,54.039,52.637,53.825,1875222,0
2013-05-03,55.962,57.855,55.352,56.028,3291956,0
2013-05-06,56.037,56.665,55.655,56.302,1738881,0
2013-05-07,56.477,56.694,56.021,56.619,1664728,0
2013-05-08,56.627,58.053,56.571,57.892,2222933,0
2013-05-09,58.183,58.436,57.557,57.78,1853349,0
2013-05-10,57.809,58.025,57.181,58.005,1638763,0
2013-05-13,57.593,57.9,56.468,56.759,1961772,0
2013-05-14,56.795,57.939,56.694,57.939,2172505,0
2013-05-15,57.622,58.689,57.404,58.361,2184537,0
2013-05-16,58.053,58.914,57.686,58.088,1705468,0
2013-05-17,58.371,60.592,58.285,60.497,2425359,0
2013-05-20,60.168,62.681,60.121,62.101,3072292,0
2013-05-21,61.912,62.456,61.274,61.827,1878024,0
2013-05-22,61.76,62.417,60.673,60.899,1767810,0
2013-05-23,59.841,61.209,59.26,60.834,2042341,0
2013-05-24,60.225,60.663,58.444,59.664,2081002,0
2013-05-28,60.741,60.78,60.009,60.206,1510463,0
2013-05-29,59.551,60.245,59.137,59.4,1323306,0
2013-05-30,59.88,60.368,59.289,60.011,1003862,0
2013-05-31,59.644,60.519,59.37,59.37,2024474,0
2013-06-03,59.418,59.721,58.031,59.27,1812467,0
2013-06-04,58.989,59.748,58.094,58.865,1484184,0
2013-06-05,58.706,58.846,57.454,57.843,1753785,0
2013-06-06,57.634,58.461,57.371,58.423,1715437,0
2013-06-07,58.706,59.317,58.349,59.044,1081753,0
2013-06-10,59.174,59.627,58.613,59.251,1044212,0
2013-06-11,58.368,58.536,57.308,57.834,1909851,0
2013-06-12,58.423,58.623,56.303,56.555,1752506,0
2013-06-13,56.45,57.627,56.358,57.427,1715522,0
2013-06-14,57.437,58.103,57.157,57.298,1247553,0
2013-06-17,57.766,59.101,57.718,58.526,1682198,0
2013-06-18,58.734,59.656,58.63,59.438,1434962,0
2013-06-19,59.308,59.646,58.433,58.452,1380268,0
2013-06-20,57.58,57.588,56.085,56.367,2052486,0
2013-06-21,56.762,57.043,55.699,56.519,2765505,0
2013-06-24,55.519,55.548,54.329,55.051,1874243,0
2013-06-25,55.682,56.115,55.183,55.548,1843200,0
2013-06-26,56.047,56.115,54.892,55.286,1636519,0
2013-06-27,55.746,56.265,55.39,56.105,1412260,0
2013-06-28,55.598,56.085,55.213,55.709,2184169,0
2013-07-01,56.207,56.349,55.286,55.438,1916455,0
2013-07-02,55.39,55.655,54.487,54.76,1424357,0
2013-07-03,54.694,55.107,54.142,54.732,1005573,0
2013-07-05,55.305,55.39,54.009,55.032,1484491,0
2013-07-08,55.231,55.352,54.207,54.244,2138176,0
2013-07-09,54.789,55.924,54.694,55.428,1370786,0
2013-07-10,55.519,55.906,55.231,55.691,1162122,0
2013-07-11,56.649,57.634,56.529,57.523,2228666,0
2013-07-12,57.364,58.103,57.014,57.756,1336272,0
2013-07-15,57.756,58.302,57.627,58.086,939458,0
2013-07-16,58.236,58.378,56.969,57.454,1220409,0
2013-07-17,57.888,58.011,57.356,57.552,977693,0
2013-07-18,57.634,58.762,57.634,58.49,1203997,0
2013-07-19,58.546,59.289,58.236,59.026,1497591,0
2013-07-22,58.819,59.222,58.452,59.184,1083624,0
2013-07-23,59.289,59.317,58.836,59.127,854024,0
2013-07-24,59.27,59.534,58.433,58.507,1082619,0
2013-07-25,58.302,58.959,58.001,58.332,1400424,0
2013-07-26,57.843,58.396,57.399,57.86,1664154,0
2013-07-29,57.617,57.653,56.34,56.64,1734967,0
2013-07-30,56.903,57.166,56.489,57.043,2190284,0
2013-07-31,57.202,59.551,57.202,58.762,3071065,0
2013-08-01,59.356,61.486,57.935,61.092,2761356,0
2013-08-02,60.979,62.999,60.424,62.491,2800291,0
2013-08-05,62.295,62.845,61.825,62.651,1380917,0
2013-08-06,62.491,62.602,60.95,61.57,3162055,0
2013-08-07,61.402,61.505,60.321,61.25,2171616,0
2013-08-08,61.522,62.651,60.999,62.031,2718112,0
2013-08-09,62.012,62.227,61.374,61.973,1903224,0
2013-08-12,61.43,61.918,61.27,61.57,1511692,0
2013-08-13,61.749,62.089,61.374,61.816,1219716,0
2013-08-14,61.918,62.689,61.561,62.397,1431115,0
2013-08-15,61.825,62.276,61.345,61.946,1493380,0
2013-08-16,61.749,62.557,61.636,62.17,1092961,0
2013-08-19,61.862,62.012,60.921,61.11,1333719,0
2013-08-20,61.327,61.758,60.819,61.101,1997360,0
2013-08-21,60.829,61.993,60.735,61.289,1365721,0
2013-08-22,61.722,62.641,61.646,62.256,722973,0
2013-08-23,62.303,62.303,61.27,62.071,999884,0
2013-08-26,62.295,62.952,62.227,62.444,1175585,0
2013-08-27,61.646,61.702,60.585,60.801,1573238,0
2013-08-28,60.677,60.819,60.189,60.404,1153857,0
2013-08-29,60.159,60.697,60.049,60.169,1330138,0
2013-08-30,60.293,60.396,59.481,59.728,984419,0
2013-09-03,60.34,60.904,59.521,59.831,997016,0
2013-09-04,59.803,60.576,59.606,60.388,718284,0
2013-09-05,60.321,61.339,60.311,61.206,824194,0
2013-09-06,61.488,61.725,60.755,60.811,1045181,0
2013-09-09,61.122,62.505,61.122,62.046,1245166,0
2013-09-10,62.477,62.959,62.346,62.825,2218351,0
2013-09-11,62.543,63.551,62.523,63.23,1035389,0
2013-09-12,63.223,64.484,63.089,63.767,1645217,0
2013-09-13,63.937,64.258,63.223,63.286,1017559,0
2013-09-16,64.69,64.954,63.692,63.899,1453696,0
2013-09-17,63.908,64.238,63.597,64.069,731227,0
2013-09-18,64.203,66.61,63.994,65.829,1824303,0
2013-09-19,66.083,67.44,65.97,67.277,2064454,0
2013-09-20,69.087,70.358,67.636,67.807,4029040,0
2013-09-23,67.563,67.743,66.337,66.78,1594085,0
2013-09-24,66.686,67.845,66.64,67.167,1375618,0
2013-09-25,67.111,67.919,66.555,67.703,1395832,0
2013-09-26,67.798,67.919,67.297,67.825,1134282,0
2013-09-27,67.177,67.534,66.63,66.903,1375624,0
2013-09-30,66.029,67.007,65.941,66.818,1067532,0
2013-10-01,66.64,68.258,66.432,67.733,1028836,0
2013-10-02,67.468,69.003,67.195,68.927,1758536,0
2013-10-03,69.212,69.447,66.866,67.693,1516545,0
2013-10-04,67.601,68.09,67.167,67.673,1072237,0
2013-10-07,67.177,67.78,66.65,67.129,1106397,0
2013-10-08,66.913,67.573,65.452,65.623,1269435,0
2013-10-09,66.038,66.499,64.905,65.538,1628234,0
2013-10-10,66.423,67.733,66.423,67.554,1012601,0
2013-10-11,67.891,69.087,67.713,68.72,1098587,0
2013-10-14,68.12,69.548,67.825,69.437,1170283,0
2013-10-15,69.144,69.399,68.232,68.502,1382766,0
2013-10-16,68.947,69.889,68.268,69.822,1510615,0
2013-10-17,69.437,71.396,69.437,71.142,1585365,0
2013-10-18,71.686,73.033,71.425,72.686,1943882,0
2013-10-21,72.629,72.777,71.705,72.223,1004579,0
2013-10-22,72.507,73.665,72.375,72.551,1023378,0
2013-10-23,71.941,72.658,70.915,72.006,1234895,0
2013-10-24,72.035,72.639,71.847,72.394,1256070,0
2013-10-25,72.478,72.497,70.915,71.856,1545674,0
2013-10-28,71.98,72.298,71.496,72.101,1423924,0
2013-10-29,72.542,72.786,71.931,72.394,1266063,0
2013-10-30,72.328,72.507,71.358,71.574,1492509,0
2013-10-31,70.784,70.828,69.492,69.889,2731740,0
2013-11-01,69.578,72.356,68.88,70.529,3465230,0
2013-11-04,70.868,71.416,70.189,71.386,1408792,0
2013-11-05,70.802,71.97,70.473,71.762,2752256,0
2013-11-06,71.847,72.401,71.367,72.185,1760403,0
2013-11-07,72.497,73.023,71.142,71.252,1894483,0
2013-11-08,71.065,73.411,70.933,73.373,1998559,0
2013-11-11,72.92,73.569,72.57,73.304,1314209,0
2013-11-12,73.136,73.411,72.703,72.958,1397607,0
2013-11-13,72.006,74.606,71.742,74.466,1985023,0
2013-11-14,74.737,74.831,73.862,74.719,931187,0
2013-11-15,74.851,75.031,74.219,74.728,902919,0
2013-11-18,74.992,75.284,73.296,73.484,1475080,0
2013-11-19,73.212,73.241,72.006,72.542,1341972,0
2013-11-20,72.551,73.382,71.574,71.772,1034929,0
2013-11-21,72.243,73.618,72.233,73.449,1155590,0
2013-11-22,73.43,74.089,72.845,74.042,1315104,0
2013-11-25,74.418,74.418,72.893,73.72,1370369,0
2013-11-26,73.503,75.284,73.494,74.267,2193325,0
2013-11-27,74.476,74.729,73.71,73.757,841933,0
2013-11-29,73.815,74.011,73.22,73.418,474904,0
2013-12-02,73.502,74.069,72.294,73.521,1005744,0
2013-12-03,72.975,73.302,72.333,72.899,1118097,0
2013-12-04,72.436,73.805,71.728,72.485,1068731,0
2013-12-05,72.144,73.021,71.626,71.86,1119798,0
2013-12-06,72.738,73.39,72.294,73.039,863822,0
2013-12-09,73.039,73.2,72.352,72.52,1199652,0
2013-12-10,72.485,73.587,72.475,73.266,1351906,0
2013-12-11,73.483,73.568,71.068,71.323,1190211,0
2013-12-12,71.362,71.718,70.55,70.614,1628803,0
2013-12-13,70.766,71.333,70.379,70.567,1363004,0
2013-12-16,71.236,72.001,71.165,71.654,1452392,0
2013-12-17,71.673,72.18,71.182,71.519,1296634,0
2013-12-18,71.777,73.643,71.558,73.54,1812337,0
2013-12-19,73.351,74.55,73.058,74.379,1725973,0
2013-12-20,74.643,75.032,74.295,74.889,2008437,0
2013-12-23,75.191,75.37,74.238,74.559,785284,0
2013-12-24,74.559,75.06,74.446,74.795,425910,0
2013-12-26,75.012,75.655,74.909,75.463,644531,0
2013-12-27,75.541,75.805,75.032,75.257,905814,0
2013-12-30,75.447,75.825,75.144,75.37,777920,0
2013-12-31,75.409,75.907,75.107,75.758,984991,0
2014-01-02,75.315,75.673,74.342,74.418,1278652,0
2014-01-03,74.446,75.286,74.352,74.682,874525,0
2014-01-06,75.06,75.315,73.871,74.124,927828,0
2014-01-07,74.427,75.305,74.238,74.899,1067113,0
2014-01-08,74.776,75.162,74.456,74.814,1028052,0
2014-01-09,75.022,75.463,73.898,74.352,1517683,0
2014-01-10,74.851,75.135,74.342,74.446,1477294,0
2014-01-13,74.436,74.672,73.351,73.634,2197002,0
2014-01-14,74.55,75.305,73.926,74.993,2108899,0
2014-01-15,75.334,76.748,75.219,75.917,1815730,0
2014-01-16,75.815,76.07,74.87,75.898,1208947,0
2014-01-17,76.237,77.597,75.815,77.418,1675587,0
2014-01-21,78.032,78.835,77.382,78.257,1831320,0
2014-01-22,78.73,79.194,78.334,78.927,1650103,0
2014-01-23,78.201,78.201,76.343,76.513,2052376,0
2014-01-24,75.88,75.955,73.106,73.106,2051322,0
2014-01-27,73.021,73.796,71.303,72.39,1665125,0
2014-01-28,72.606,73.381,72.475,73.087,1437838,0
2014-01-29,72.19,73.248,71.294,71.822,2065267,0
2014-01-30,72.485,72.654,71.813,72.04,1516722,0
2014-01-31,70.786,72.238,70.701,71.673,1277857,0
2014-02-03,71.587,71.946,69.369,69.625,1751171,0
2014-02-04,70.029,71.21,69.181,70.964,1489655,0
2014-02-05,70.531,70.983,69.928,70.634,1229707,0
2014-02-06,70.71,72.238,70.654,71.737,928747,0
2014-02-07,73.626,73.626,72.314,72.851,1729968,0
2014-02-10,72.766,73.455,72.352,73.03,1407749,0
2014-02-11,73.238,73.643,73.011,73.266,1726305,0
2014-02-12,73.587,75.871,73.493,75.39,2186586,0
2014-02-13,74.577,75.257,73.975,74.418,1618652,0
2014-02-14,74.446,75.325,74.333,75.171,1731409,0
2014-02-18,75.738,75.88,74.567,75.606,2042793,0
2014-02-19,75.907,78.409,75.56,75.719,3683748,0
2014-02-20,75.946,76.343,75.248,75.492,2596815,0
2014-02-21,75.955,75.984,74.643,74.72,1498602,0
2014-02-24,74.712,75.472,74.209,74.476,1271931,0
2014-02-25,74.504,74.851,73.087,73.371,2113703,0
2014-02-26,73.766,74.55,73.229,73.907,1959189,0
2014-02-27,73.955,74.436,73.39,73.748,1495370,0
2014-02-28,73.889,73.889,73.124,73.501,2065350,0
2014-03-03,72.563,73.142,72.252,72.771,1384939,0
2014-03-04,73.511,74.458,73.417,74.175,1776306,0
2014-03-05,74.306,74.523,73.69,73.927,1093869,0
2014-03-06,74.278,75.933,74.248,75.801,1507886,0
2014-03-07,76.415,76.415,75.156,75.395,1333752,0
2014-03-10,74.987,75.405,73.626,74.42,1167258,0
2014-03-11,74.478,74.779,72.745,73.075,1295840,0
2014-03-12,72.526,72.745,71.771,72.33,1597266,0
2014-03-13,72.526,72.613,70.417,70.948,1779302,0
2014-03-14,70.719,71.108,70.189,70.324,1296796,0
2014-03-17,70.929,71.79,70.9,70.957,1334159,0
2014-03-18,70.852,73.019,69.908,72.745,2089209,0
2014-03-19,72.717,72.717,70.872,71.326,1553076,0
2014-03-20,71.193,71.808,70.815,71.383,1338310,0
2014-03-21,71.997,72.973,71.751,72.49,2488006,0
2014-03-24,72.563,72.848,71.45,72.396,1569218,0
2014-03-25,72.83,73.567,72.413,73.124,1605121,0
2014-03-26,73.587,73.936,71.951,71.96,1726898,0
2014-03-27,71.817,72.035,71.297,71.639,1245916,0
2014-03-28,71.931,72.973,71.931,72.29,841232,0
2014-03-31,73.833,74.589,73.237,73.539,1345894,0
2014-04-01,73.539,73.815,72.8,73.331,1399108,0
2014-04-02,73.182,73.861,73.037,73.472,1337357,0
2014-04-03,73.521,74.052,73.162,73.993,936085,0
2014-04-04,74.506,75.592,73.124,73.472,1337772,0
2014-04-07,73.189,73.311,70.664,71.781,1727129,0
2014-04-08,71.741,72.422,71.267,71.997,996929,0
2014-04-09,72.31,73.321,71.676,73.189,964125,0
2014-04-10,73.172,73.37,71.837,71.846,1171126,0
2014-04-11,71.167,71.601,70.198,70.455,1460871,0
2014-04-14,71.148,71.306,70.198,70.796,820378,0
2014-04-15,71.098,71.98,70.038,71.751,1729358,0
2014-04-16,72.545,73.436,72.358,73.152,1029491,0
2014-04-17,73.162,74.07,72.755,73.673,1076757,0
2014-04-21,73.539,73.567,72.868,73.311,885467,0
2014-04-22,73.577,74.258,73.094,73.776,719394,0
2014-04-23,73.757,74.097,73.321,73.399,620621,0
2014-04-24,73.786,73.833,72.583,72.771,1199598,0
2014-04-25,72.563,72.623,71.239,71.648,957390,0
2014-04-28,71.667,72.026,70.17,71.032,1212756,0
2014-04-29,71.185,71.61,70.048,70.806,1594940,0
2014-04-30,70.823,71.902,70.267,71.62,1346976,0
2014-05-01,71.494,72.28,71.022,71.467,1511976,0
2014-05-02,70.948,72.735,70.087,71.383,2996455,0
2014-05-05,70.929,71.413,70.134,70.277,1453624,0
2014-05-06,70.267,71.326,70.189,70.388,1680216,0
2014-05-07,70.711,71.467,70.087,71.422,1347826,0
2014-05-08,71.562,72.348,70.778,71.22,1035277,0
2014-05-09,71.022,71.258,70.162,71.051,927615,0
2014-05-12,71.393,72.67,71.306,72.262,1242371,0
2014-05-13,72.545,73.616,72.358,72.563,1390323,0
2014-05-14,72.603,72.67,71.667,71.808,1568057,0
2014-05-15,71.441,71.846,69.699,70.208,1827508,0
2014-05-16,70.305,70.388,68.971,69.273,2096955,0
2014-05-19,68.942,70.019,68.781,69.735,977697,0
2014-05-20,69.462,69.773,68.781,69.047,909376,0
2014-05-21,69.425,70.198,69.244,70.107,1073742,0
2014-05-22,70.342,70.541,69.802,69.831,934118,0
2014-05-23,69.672,70.523,69.672,70.117,967028,0
2014-05-27,70.91,71.431,70.568,71.258,1144544,0
2014-05-28,71.431,71.667,70.9,71.277,925859,0
2014-05-29,71.403,71.601,70.823,71.533,972041,0
2014-05-30,71.45,71.494,70.786,71.229,1060790,0
2014-06-02,71.238,71.714,70.918,71.503,1185846,0
2014-06-03,71.476,71.714,70.756,71.059,812164,0
2014-06-04,70.87,71.648,70.84,71.192,1086816,0
2014-06-05,71.325,73.468,71.229,73.298,2114957,0
2014-06-06,73.316,75.479,73.05,75.33,2458847,0
2014-06-09,75.33,75.832,74.788,75.243,1381601,0
2014-06-10,75.423,75.423,74.74,75.148,833167,0
2014-06-11,74.76,74.902,73.83,74.427,967416,0
2014-06-12,74.218,74.399,73.022,73.498,938084,0
2014-06-13,73.365,73.677,72.862,73.659,901874,0
2014-06-16,73.306,73.526,72.654,73.032,777900,0
2014-06-17,72.766,74.505,72.474,73.83,1299621,0
2014-06-18,73.83,74,72.226,73.498,1279672,0
2014-06-19,73.433,74.237,73.089,73.384,1390250,0
2014-06-20,73.659,74.77,73.526,74.495,1895863,0
2014-06-23,74.418,75.064,73.612,73.914,693635,0
2014-06-24,73.649,73.99,72.379,72.464,1000675,0
2014-06-25,72.464,72.843,71.922,72.539,836041,0
2014-06-26,72.606,72.794,71.685,72.503,681560,0
2014-06-27,72.332,73.27,72.332,72.938,1002229,0
2014-06-30,73.119,73.298,72.332,72.957,731798,0
2014-07-01,73.288,74.56,73.05,74.19,1101184,0
2014-07-02,74.218,74.418,73.536,73.914,697674,0
2014-07-03,74.133,75.139,74.039,74.938,859120,0
2014-07-07,74.512,74.938,73.517,73.933,1123767,0
2014-07-08,73.793,73.793,73.242,73.554,584526,0
2014-07-09,73.905,74.713,73.526,74.019,844623,0
2014-07-10,72.701,74.087,72.701,73.603,931864,0
2014-07-11,73.394,74.218,72.635,73.05,1505347,0
2014-07-14,73.725,74.077,73.573,73.83,1007584,0
2014-07-15,74.058,74.607,73.821,73.953,937466,0
2014-07-16,74.427,74.427,73.706,73.754,866381,0
2014-07-17,73.433,73.639,72.35,72.389,1059974,0
2014-07-18,72.739,73.05,72.529,72.824,1007722,0
2014-07-21,72.91,73.194,72.332,72.882,948441,0
2014-07-22,73.147,73.821,72.804,73.433,951741,0
2014-07-23,74.019,74.266,73.554,73.802,977021,0
2014-07-24,73.686,74.133,73.288,73.459,1242419,0
2014-07-25,72.996,73.099,71.676,72.122,1300511,0
2014-07-28,72.104,72.264,71.166,71.818,972163,0
2014-07-29,71.818,72.065,70.766,70.776,1079243,0
2014-07-30,70.889,71.494,70.414,71.192,1209001,0
2014-07-31,70.737,71.202,69.04,69.133,2115672,0
2014-08-01,70.131,71.676,69.247,69.493,2379483,0
2014-08-04,69.466,69.493,68.204,69.238,1503704,0
2014-08-05,68.764,69.512,68.241,68.525,1583106,0
2014-08-06,67.741,68.603,67.388,68.165,1667110,0
2014-08-07,68.612,68.622,67.189,67.473,1270301,0
2014-08-08,67.52,68.554,67.302,68.506,894875,0
2014-08-11,69.06,69.874,68.924,69.256,831359,0
2014-08-12,69.04,69.675,68.318,68.535,635787,0
2014-08-13,68.802,69.361,68.554,69.351,700876,0
2014-08-14,69.171,69.476,68.764,69.285,755392,0
2014-08-15,69.667,69.826,68.259,68.545,916441,0
2014-08-18,69.285,70.204,69.238,70.186,799908,0
2014-08-19,70.204,70.291,69.768,69.894,918908,0
2014-08-20,69.95,70.671,69.749,70.481,907905,0
2014-08-21,70.424,70.776,69.817,70.311,815826,0
2014-08-22,70.195,70.462,69.95,70.14,601401,0
2014-08-25,70.583,71.166,70.539,71.137,666181,0
2014-08-26,71.45,71.648,70.946,71.513,916485,0
2014-08-27,71.513,71.533,70.898,71.192,1082120,0
2014-08-28,71.059,71.276,70.557,70.661,1476437,0
2014-08-29,70.813,70.919,69.983,70.3,883643,0
2014-09-02,70.157,71.167,70.013,70.213,882669,0
2014-09-03,70.575,70.583,69.605,69.709,724251,0
2014-09-04,69.737,70.213,69.09,69.243,1065884,0
2014-09-05,69.148,70.081,68.758,70.072,1013679,0
2014-09-08,69.983,70.111,69.197,69.681,901962,0
2014-09-09,69.577,69.709,68.387,68.548,1098995,0
2014-09-10,68.301,68.72,66.647,66.807,3008297,0
2014-09-11,66.486,67.397,66.198,67.302,2009385,0
2014-09-12,67.332,67.454,66.504,66.588,1701623,0
2014-09-15,66.561,66.617,65.905,66.358,966118,0
2014-09-16,66.268,66.665,65.951,66.268,1569054,0
2014-09-17,66.542,66.97,66.104,66.268,1191758,0
2014-09-18,66.532,67.123,66.277,67.084,1820916,0
2014-09-19,67.416,67.493,66.712,66.856,1657672,0
2014-09-22,66.398,66.685,64.953,65.21,1921095,0
2014-09-23,64.516,65.085,63.783,64.856,2094264,0
2014-09-24,64.838,65.065,64.277,64.599,3014102,0
2014-09-25,64.535,64.745,63.459,63.487,2063741,0
2014-09-26,63.745,64.506,63.678,64.361,2059089,0
2014-09-29,63.659,64.589,63.574,64.096,1433507,0
2014-09-30,64.03,64.315,63.287,63.545,2214181,0
2014-10-01,63.783,63.791,62.64,62.689,2513971,0
2014-10-02,62.735,63.146,62.012,62.497,1742657,0
2014-10-03,62.927,63.383,62.66,62.793,1728499,0
2014-10-06,63.077,63.307,62.193,62.803,1075498,0
2014-10-07,62.47,62.526,60.758,60.824,2228481,0
2014-10-08,60.748,62.165,60.195,62.1,2332442,0
2014-10-09,61.964,62.155,60.728,60.758,1459947,0
2014-10-10,60.623,61.346,59.815,59.825,1781600,0
2014-10-13,59.997,60.795,58.71,58.73,1394195,0
2014-10-14,59.073,60.083,58.34,58.55,1907948,0
2014-10-15,57.353,58.968,56.437,58.654,1919054,0
2014-10-16,57.37,58.958,56.515,58.13,2828011,0
2014-10-17,58.998,60.014,58.788,59.225,2019786,0
2014-10-20,58.958,59.531,58.939,59.35,1271537,0
2014-10-21,59.805,60.852,59.796,60.824,1909546,0
2014-10-22,60.824,60.986,58.52,58.625,2610423,0
2014-10-23,59.396,61.954,58.902,61.47,2791216,0
2014-10-24,61.918,61.928,60.843,61.794,1287593,0
2014-10-27,61.746,62.072,61.195,62.032,1780732,0
2014-10-28,62.29,63.477,61.738,63.373,1529939,0
2014-10-29,63.468,63.669,61.861,62.346,1516872,0
2014-10-30,61.87,63.696,61.87,63.194,1944556,0
2014-10-31,62.898,64.106,61.671,63.116,3297516,0
2014-11-03,63.287,63.716,62.384,62.584,1758980,0
2014-11-04,62.231,62.299,60.538,60.669,1971776,0
2014-11-05,60.976,62.536,60.889,62.318,2020998,0
2014-11-06,62.125,62.66,61.814,62.478,1805320,0
2014-11-07,62.507,63.535,62.497,63.067,2087614,0
2014-11-10,63.116,63.696,62.516,62.754,1667119,0
2014-11-11,62.699,62.84,62.318,62.699,1488625,0
2014-11-12,62.412,62.858,62.174,62.744,1190996,0
2014-11-13,62.754,63.184,61.28,61.928,1554094,0
2014-11-14,61.861,62.356,61.241,61.556,2143183,0
2014-11-17,61.49,61.603,60.413,60.52,1756148,0
2014-11-18,60.986,62.774,60.986,62.735,2426723,0
2014-11-19,63.067,63.45,62.669,63.106,1979230,0
2014-11-20,62.726,64.782,62.699,64.306,1742016,0
2014-11-21,65.438,66.305,65.332,65.876,2597623,0
2014-11-24,66.15,66.178,64.391,65.011,2381990,0
2014-11-25,65.2,65.515,64.809,65.342,2071158,0
2014-11-26,65.238,65.456,63.184,63.477,2404293,0
2014-11-28,62.352,62.352,58.973,59.164,3718523,0
2014-12-01,58.009,58.934,55.746,57.503,6063506,0
2014-12-02,57.781,59.183,57.674,58.773,2774201,0
2014-12-03,59.173,60.787,59.173,60.043,2445989,0
2014-12-04,59.612,59.823,58.792,59.221,1984686,0
2014-12-05,59.078,59.852,59.069,59.547,1582847,0
2014-12-08,59.221,59.336,56.873,57.161,2835364,0
2014-12-09,56.424,57.932,56.015,57.751,2604934,0
2014-12-10,57.197,57.197,55.243,55.307,2194115,0
2014-12-11,55.297,56.835,54.908,55.69,3638198,0
2014-12-12,54.85,55.662,53.659,54.285,4367962,0
2014-12-15,54.745,55.565,54.086,54.086,2871844,0
2014-12-16,53.514,55.481,53.485,53.723,3128227,0
2014-12-17,53.446,55.471,53.065,55.307,3087633,0
2014-12-18,56.386,56.988,55.681,56.864,3375430,0
2014-12-19,57.025,57.674,56.731,57.17,5888194,0
2014-12-22,57.37,57.552,56.155,56.922,2295229,0
2014-12-23,57.215,58.534,56.96,57.8,2196891,0
2014-12-24,57.839,58.123,57.323,57.552,822717,0
2014-12-26,57.876,58.429,57.721,57.771,721495,0
2014-12-29,58.067,59.259,57.951,58.764,1862693,0
2014-12-30,58.305,58.754,58.067,58.19,1699214,0
2014-12-31,58.477,58.621,57.552,57.866,1426560,0
2015-01-02,58.009,58.276,57.188,57.922,1053516,0
2015-01-05,57.234,57.234,55.433,55.892,2650966,0
2015-01-06,55.864,55.927,54.515,55.355,2109139,0
2015-01-07,55.834,56.146,54.869,55.224,1557380,0
2015-01-08,55.814,56.988,55.385,56.941,1781811,0
2015-01-09,56.951,57.304,54.86,55.078,1998025,0
2015-01-12,54.908,55.06,53.465,53.619,2335445,0
2015-01-13,53.868,54.165,52.312,53.094,2220172,0
2015-01-14,52.312,52.426,50.383,51.548,3948713,0
2015-01-15,51.806,52.243,50.287,50.297,2347368,0
2015-01-16,50.268,51.615,50.05,51.567,2071619,0
2015-01-20,51.434,52.045,50.947,51.958,1861940,0
2015-01-21,51.996,53.446,51.919,53.217,2162038,0
2015-01-22,52.779,52.816,51.958,52.453,3043209,0
2015-01-23,52.187,52.779,51.777,51.834,2726609,0
2015-01-26,51.816,52.711,51.347,52.607,1518135,0
2015-01-27,51.061,52.025,50.593,51.69,1963170,0
2015-01-28,51.834,51.834,49.811,49.831,2596864,0
2015-01-29,49.848,50.774,49.439,50.621,2846464,0
2015-01-30,50.021,51.719,49.553,51.145,3219837,0
2015-02-02,51.509,53.19,51.385,53.055,2067228,0
2015-02-03,52.13,54.496,52.13,54.135,2520408,0
2015-02-04,53.342,53.4,51.404,51.873,2569260,0
2015-02-05,52.322,53.532,52.197,53.181,2088707,0
2015-02-06,53.409,53.79,52.541,52.568,2222606,0
2015-02-09,52.684,54.027,52.675,53.532,1979991,0
2015-02-10,53.669,53.916,52.76,53.114,1612999,0
2015-02-11,52.779,53.313,52.177,52.961,1842171,0
2015-02-12,53.485,54.02,53.285,53.79,1320814,0
2015-02-13,54.285,55.653,54.285,55.147,2256264,0
2015-02-17,54.908,55.404,54.621,54.946,2922896,0
2015-02-18,55.784,57.446,55.452,56.395,3727978,0
2015-02-19,55.595,56.996,55.395,56.731,2682216,0
2015-02-20,56.453,56.825,55.49,56.624,1887042,0
2015-02-23,56.185,56.434,55.644,56.357,2382779,0
2015-02-24,56.273,57.188,56.185,56.549,1359731,0
2015-02-25,56.75,56.902,56.053,56.482,1415113,0
2015-02-26,56.339,56.769,55.224,55.471,1896185,0
2015-02-27,55.785,56.131,55.116,55.555,3117659,0
2015-03-02,55.517,56.131,55.029,56.017,1211436,0
2015-03-03,55.855,56.295,55.663,55.938,1270210,0
2015-03-04,55.555,55.805,54.79,55.443,1443199,0
2015-03-05,55.395,55.909,55.038,55.654,1052226,0
2015-03-06,55.156,55.919,54.724,54.876,1407183,0
2015-03-09,54.886,55.49,54.6,55.433,1940134,0
2015-03-10,55.173,55.326,54.6,54.6,1305392,0
2015-03-11,54.541,54.934,54.291,54.714,1097014,0
2015-03-12,54.992,55.555,54.742,55.462,1121339,0
2015-03-13,55.156,55.258,53.745,54.301,1287124,0
2015-03-16,54.291,55.019,54.015,54.992,988336,0
2015-03-17,54.733,54.934,54.445,54.752,1013914,0
2015-03-18,54.551,56.188,54.179,55.825,1788340,0
2015-03-19,55.481,55.481,54.062,54.38,1674336,0
2015-03-20,54.761,55.146,54.638,54.876,1943473,0
2015-03-23,54.858,55.709,54.761,55.443,1081459,0
2015-03-24,55.49,55.901,54.934,55.795,1174686,0
2015-03-25,56.007,56.026,55.029,55.048,815768,0
2015-03-26,55.058,55.968,54.934,55.048,707401,0
2015-03-27,54.838,54.838,53.956,54.37,939376,0
2015-03-30,54.694,55.776,54.551,55.452,1058178,0
2015-03-31,55.258,55.375,54.628,54.752,1500089,0
2015-04-01,54.052,54.714,53.852,54.38,1327838,0
2015-04-02,54.281,55.471,54.032,55.164,1080206,0
2015-04-06,55.068,56.717,54.992,56.418,1325542,0
2015-04-07,56.341,56.628,55.682,56.496,1530509,0
2015-04-08,56.526,56.937,55.875,56.428,1299755,0
2015-04-09,56.295,56.993,55.978,56.648,1316180,0
2015-04-10,56.687,57.07,56.467,56.638,987293,0
2015-04-13,55.575,56.447,55.508,55.885,1131051,0
2015-04-14,55.978,56.697,55.776,56.536,1000343,0
2015-04-15,56.975,59.637,56.755,58.623,3177908,0
2015-04-16,58.623,58.67,57.376,57.588,1461551,0
2015-04-17,57.041,57.423,56.707,57.011,1195044,0
2015-04-20,57.195,57.701,57.138,57.241,1076173,0
2015-04-21,57.405,57.511,56.868,57.231,1151096,0
2015-04-22,57.204,57.78,56.697,57.643,1416511,0
2015-04-23,57.643,58.496,57.501,58.009,1190137,0
2015-04-24,57.911,57.911,57.204,57.579,912855,0
2015-04-27,57.855,58.631,57.789,58.268,1228869,0
2015-04-28,58.239,58.239,57.55,58.039,1254931,0
2015-04-29,57.828,58.776,57.531,58.402,1584552,0
2015-04-30,58.353,58.688,57.433,57.607,1733946,0
2015-05-01,55.615,57.386,55.49,56.228,2776258,0
2015-05-04,56.379,56.897,56.026,56.247,1305914,0
2015-05-05,56.389,57.195,56.305,56.379,1637485,0
2015-05-06,56.878,56.984,56.149,56.418,1113200,0
2015-05-07,56.158,56.516,55.825,56.158,1380729,0
2015-05-08,56.907,57.395,56.314,57.147,1558559,0
2015-05-11,57.128,57.57,56.677,57.395,1140237,0
2015-05-12,57.195,57.195,56.314,56.783,1187936,0
2015-05-13,56.859,57.799,56.755,57.511,1124367,0
2015-05-14,57.902,58.067,57.128,57.414,1230227,0
2015-05-15,57.251,57.32,56.295,56.736,2058456,0
2015-05-18,56.496,56.736,55.865,56.476,1454722,0
2015-05-19,56.295,56.408,55.508,56.055,1159144,0
2015-05-20,56.257,56.59,56.026,56.295,1073853,0
2015-05-21,56.447,56.878,56.295,56.408,794990,0
2015-05-22,56.14,56.428,55.508,55.526,1027173,0
2015-05-26,55.146,55.164,54.081,54.243,1556946,0
2015-05-27,54.225,54.6,53.642,54.57,1122174,0
2015-05-28,54.243,54.492,53.544,54.091,1055194,0
2015-05-29,54.332,54.514,53.735,54.052,1451664,0
2015-06-01,54.179,54.63,53.774,54.322,917977,0
2015-06-02,54.024,55.531,53.975,54.879,1380271,0
2015-06-03,54.957,55.734,54.696,54.937,749702,0
2015-06-04,54.322,54.361,53.542,53.62,1806963,0
2015-06-05,53.141,53.735,52.975,53.495,1510638,0
2015-06-08,53.428,53.803,53.043,53.062,821261,0
2015-06-09,53.274,53.687,52.899,52.965,890061,0
2015-06-10,53.465,53.803,53.274,53.533,813369,0
2015-06-11,53.582,53.783,53.205,53.293,916140,0
2015-06-12,53.013,53.322,52.774,52.939,1073902,0
2015-06-15,52.515,52.792,51.985,52.554,1213064,0
2015-06-16,52.418,53.254,52.254,53.043,990694,0
2015-06-17,53.264,53.67,52.792,53.082,974155,0
2015-06-18,53.408,53.919,53.033,53.592,826775,0
2015-06-19,53.485,54.081,53.322,53.446,1765983,0
2015-06-22,53.88,54.179,53.63,53.803,985285,0
2015-06-23,53.774,54.12,53.61,53.871,1004429,0
2015-06-24,53.455,54.12,53.361,53.438,950858,0
2015-06-25,53.4,53.61,52.554,52.554,932654,0
2015-06-26,52.535,52.811,52.323,52.456,2137506,0
2015-06-29,51.831,52.091,50.85,50.928,1331951,0
2015-06-30,51.34,51.439,50.688,50.967,1364470,0
2015-07-01,51.303,51.359,50.505,50.89,1237404,0
2015-07-02,51.014,51.419,50.736,50.87,899894,0
2015-07-06,50.061,50.717,49.755,49.948,1136618,0
2015-07-07,49.823,50.562,48.9,50.505,1645330,0
2015-07-08,49.995,50.208,48.457,48.477,2046811,0
2015-07-09,49.38,49.659,48.545,48.591,1341829,0
2015-07-10,49.217,49.514,48.457,48.783,1450521,0
2015-07-13,48.957,49.649,48.851,49.476,1247285,0
2015-07-14,49.592,50.071,49.293,49.908,978666,0
2015-07-15,49.649,49.649,48.467,48.668,1442970,0
2015-07-16,49.112,49.448,48.487,48.793,1306883,0
2015-07-17,48.717,48.821,47.907,48.332,1759640,0
2015-07-20,48.256,48.256,47.611,47.937,1274016,0
2015-07-21,47.947,48.467,47.686,47.88,1213483,0
2015-07-22,47.651,47.966,47.313,47.631,1160021,0
2015-07-23,47.833,48.158,46.629,46.804,1805404,0
2015-07-24,46.947,46.947,45.948,46.206,1952266,0
2015-07-27,45.697,46.196,45.275,45.986,1849607,0
2015-07-28,46.437,47.265,46.206,47.218,2323268,0
2015-07-29,47.284,48.497,47.091,48.447,2473933,0
2015-07-30,48.207,49.042,47.621,48.938,2488329,0
2015-07-31,44.485,47.073,43.4,44.948,5224099,0
2015-08-03,44.716,45.669,44.16,45.275,2638891,0
2015-08-04,45.371,45.986,44.582,44.755,2017061,0
2015-08-05,45.208,45.727,45.015,45.4,3107397,0
2015-08-06,45.294,46.408,45.218,46.206,1957775,0
2015-08-07,46.063,46.418,45.542,45.631,1860319,0
2015-08-10,46.015,47.016,45.861,46.957,1383331,0
2015-08-11,46.285,46.333,45.736,46.236,1267838,0
2015-08-12,45.832,47.053,45.592,46.977,2238395,0
2015-08-13,46.86,46.997,45.717,45.823,1328206,0
2015-08-14,45.764,46.361,45.764,46.178,1225755,0
2015-08-17,45.89,46.38,45.505,46.371,1245414,0
2015-08-18,46.111,46.342,45.533,45.755,1528840,0
2015-08-19,45.39,45.966,45.005,45.717,1665926,0
2015-08-20,45.246,45.496,44.014,44.082,1779088,0
2015-08-21,43.746,44.15,43.178,43.236,1939680,0
2015-08-24,40.41,43.265,40.265,41.689,2793508,0
2015-08-25,42.478,43.034,41.015,41.044,2266583,0
2015-08-26,41.861,41.861,40.823,41.65,1778463,0
2015-08-27,42.295,43.707,42.149,43.371,2023408,0
2015-08-28,43.245,44.217,43.131,43.891,1241567,0
2015-08-31,43.591,44.422,43.156,44.063,1242997,0
2015-09-01,42.983,43.398,42.327,42.566,1515490,0
2015-09-02,43.118,43.204,42.132,42.837,1339696,0
2015-09-03,42.924,43.611,42.604,43.03,1207382,0
2015-09-04,42.5,42.837,42.007,42.171,1609706,0
2015-09-08,42.866,43.696,42.741,43.543,1172284,0
2015-09-09,43.881,44.237,42.876,42.953,1269707,0
2015-09-10,43.079,43.484,42.51,43.359,1340530,0
2015-09-11,43.001,43.841,42.798,43.696,1695738,0
2015-09-14,43.426,43.814,43.108,43.581,1428111,0
2015-09-15,43.658,43.928,42.837,43.408,2013994,0
2015-09-16,43.446,44.045,43.369,43.918,1586307,0
2015-09-17,43.832,43.978,43.05,43.146,1568750,0
2015-09-18,42.491,42.614,41.669,41.813,2261849,0
2015-09-21,42.132,42.382,41.851,42.113,1509072,0
2015-09-22,41.438,41.678,41.012,41.379,1225086,0
2015-09-23,41.552,41.629,40.229,40.278,1454390,0
2015-09-24,39.93,40.808,39.322,40.654,1650345,0
2015-09-25,40.955,40.955,40.354,40.704,1396741,0
2015-09-28,40.229,40.238,39.312,39.544,2284153,0
2015-09-29,39.573,40.191,39.456,39.94,1528329,0
2015-09-30,40.307,40.945,39.91,40.905,1954983,0
2015-10-01,41.157,41.29,39.747,40.046,1841615,0
2015-10-02,39.62,40.993,39.226,40.955,1843064,0
2015-10-05,41.29,43.03,41.187,43.02,1918808,0
2015-10-06,42.973,44.46,42.798,43.997,2406586,0
2015-10-07,44.432,45.522,43.871,44.692,1836362,0
2015-10-08,44.625,45.929,44.605,45.754,1225501,0
2015-10-09,45.939,46.315,45.03,45.792,1699052,0
2015-10-12,45.87,45.88,45.069,45.484,1037756,0
2015-10-13,45.272,45.996,44.885,44.991,1274782,0
2015-10-14,44.72,45.319,44.538,45.126,902524,0
2015-10-15,45.01,45.812,44.644,45.812,1359159,0
2015-10-16,45.57,45.736,42.721,43.137,2747308,0
2015-10-19,42.712,43.446,42.703,43.118,1074047,0
2015-10-20,43.02,44.113,42.866,43.814,1208450,0
2015-10-21,43.958,44.045,43.118,43.166,1096294,0
2015-10-22,43.379,44.478,43.175,43.804,1142571,0
2015-10-23,44.054,44.683,43.861,44.635,1393739,0
2015-10-26,44.383,44.644,43.881,43.978,1197340,0
2015-10-27,43.436,43.735,42.297,42.481,1567051,0
2015-10-28,43.822,45.956,43.822,45.61,2633631,0
2015-10-29,45.214,45.812,44.548,44.962,1746159,0
2015-10-30,44.432,46.825,42.664,46.179,3516337,0
2015-11-02,45.976,48.054,45.851,47.629,2276463,0
2015-11-03,47.629,48.98,47.357,48.469,2153675,0
2015-11-04,48.574,49.174,48.257,48.499,1828592,0
2015-11-05,48.295,49.174,47.936,48.75,1288033,0
2015-11-06,48.266,48.613,46.962,47.464,2543352,0
2015-11-09,47.387,47.684,46.825,47.445,2342827,0
2015-11-10,47.29,47.619,46.548,47.194,2181508,0
2015-11-11,47.329,47.6,46.854,47.502,1204691,0
2015-11-12,46.76,47.011,45.377,45.397,1926200,0
2015-11-13,45.126,45.773,44.885,45.116,1363198,0
2015-11-16,45.098,46.217,44.943,46.207,1221359,0
2015-11-17,46.131,46.237,45.272,45.417,1634347,0
2015-11-18,45.919,46.854,45.59,46.741,1450370,0
2015-11-19,46.612,47.251,46.529,47.204,1348616,0
2015-11-20,47.482,47.714,46.459,46.509,1329344,0
2015-11-23,46.247,46.807,45.88,46.41,1224050,0
2015-11-24,46.489,47.096,46.073,46.75,1250037,0
2015-11-25,46.585,46.75,46.093,46.207,1403160,0
2015-11-27,46.121,47.011,45.996,46.672,870491,0
2015-11-30,46.779,47.525,46.409,47.147,1578176,0
2015-12-01,47.206,47.516,46.905,47.476,1382214,0
2015-12-02,47.476,47.932,46.488,46.865,1690730,0
2015-12-03,47.196,47.633,46.565,46.865,1689306,0
2015-12-04,46.556,46.953,46.09,46.652,1565085,0
2015-12-07,46.177,46.478,45.712,45.926,1843611,0
2015-12-08,45.372,45.565,44.081,44.518,2101775,0
2015-12-09,44.45,45.207,43.838,43.966,1769908,0
2015-12-10,43.916,44.402,43.811,44.131,1497155,0
2015-12-11,43.286,43.916,42.995,43.663,1912057,0
2015-12-14,43.49,43.635,42.714,43.607,2198494,0
2015-12-15,44.121,45.266,44.111,45.013,1993903,0
2015-12-16,45.052,45.818,44.674,45.702,1884842,0
2015-12-17,45.518,45.575,44.198,44.74,1986585,0
2015-12-18,44.488,45.198,44.305,44.373,2538070,0
2015-12-21,44.548,44.983,43.995,44.896,2206252,0
2015-12-22,44.993,45.886,44.859,45.722,1633184,0
2015-12-23,46.08,47.302,46.08,47.196,1550138,0
2015-12-24,47.098,47.653,47.088,47.254,805865,0
2015-12-28,46.875,47.003,46.409,46.672,956491,0
2015-12-29,46.915,47.245,46.508,46.895,1004393,0
2015-12-30,46.478,47.088,46.186,46.343,1475721,0
2015-12-31,46.06,46.547,45.808,45.808,868708,0
2016-01-04,45.138,46.333,44.878,46.284,1696010,0
2016-01-05,46.177,46.672,45.276,45.381,1348369,0
2016-01-06,44.432,44.77,43.723,44.141,1862594,0
2016-01-07,43.393,43.878,43.014,43.15,2235892,0
2016-01-08,43.335,43.791,41.909,42.035,2117400,0
2016-01-11,42.209,42.327,40.279,40.579,3209189,0
2016-01-12,41.162,41.395,40.435,41.132,2212061,0
2016-01-13,41.821,41.948,40.192,40.425,2307442,0
2016-01-14,40.812,41.365,39.852,40.822,2777775,0
2016-01-15,39.473,40.832,39.473,40.697,2209271,0
2016-01-19,41.073,41.405,39.522,39.94,1936280,0
2016-01-20,39.279,40.385,38.301,39.881,1636114,0
2016-01-21,39.95,40.677,39.512,40.085,2428117,0
2016-01-22,41.172,42.219,40.861,41.608,2910174,0
2016-01-25,41.278,41.656,40.763,41.083,1840279,0
2016-01-26,41.656,42.695,41.162,42.676,1554727,0
2016-01-27,42.219,42.626,41.395,41.636,1625592,0
2016-01-28,42.297,42.811,41.996,42.249,1464542,0
2016-01-29,42.317,43.617,42.18,43.549,2285476,0
2016-02-01,43.189,43.587,42.297,43.276,1975232,0
2016-02-02,42.335,43.247,42.335,42.568,1663665,0
2016-02-03,43.403,44.945,41.25,42.161,2679297,0
2016-02-04,42.268,43.916,42.016,43.597,1773192,0
2016-02-05,43.179,43.976,43.054,43.499,1297964,0
2016-02-08,42.869,43.014,40.939,41.501,2144983,0
2016-02-09,41.122,42.287,41.016,41.869,1437952,0
2016-02-10,41.879,42.383,41.424,41.434,1135511,0
2016-02-11,40.269,41.05,39.832,40.492,2058238,0
2016-02-12,40.643,42.568,40.643,42.335,1462974,0
2016-02-16,42.956,43.819,42.478,43.645,1869707,0
2016-02-17,44.364,45.478,44.208,45.043,1740396,0
2016-02-18,45.362,45.741,44.654,45.072,2241911,0
2016-02-19,41.365,44.246,41.142,44.023,4396160,0
2016-02-22,44.721,46.177,44.626,45.595,2075323,0
2016-02-23,45.168,45.644,44.645,44.693,1379710,0
2016-02-24,43.772,44.79,43.48,44.76,1290581,0
2016-02-25,44.508,44.878,43.811,44.636,985703,0
2016-02-26,45.168,46.04,45.013,45.411,1533745,0
2016-02-29,45.546,45.616,44.866,44.866,1743649,0
2016-03-01,45.372,46.96,45.137,46.542,1116556,0
2016-03-02,46.523,47.438,46.19,47.399,1370210,0
2016-03-03,47.565,48.03,47.106,47.643,1576310,0
2016-03-04,47.73,48.257,47.214,47.914,1417328,0
2016-03-07,47.75,50.459,47.447,50.439,2994067,0
2016-03-08,49.99,50.366,49.08,49.709,3287086,0
2016-03-09,49.923,49.923,48.811,48.928,2199889,0
2016-03-10,48.977,49.152,47.68,48.568,1577163,0
2016-03-11,49.26,50.488,48.92,50.107,2005920,0
2016-03-14,49.767,50.673,49.416,50.381,1411555,0
2016-03-15,49.795,49.933,49.231,49.845,811377,0
2016-03-16,49.699,51.424,49.513,51.258,1608251,0
2016-03-17,51.444,53.597,51.444,53.392,2532385,0
2016-03-18,53.537,54.063,53.265,53.801,2959989,0
2016-03-21,53.597,53.946,53.135,53.509,904004,0
2016-03-22,53.11,54.025,53.11,53.84,1384907,0
2016-03-23,53.431,53.693,52.681,52.778,1453656,0
2016-03-24,52.358,52.768,51.988,52.739,1140658,0
2016-03-28,53.041,53.192,52.241,52.505,914047,0
2016-03-29,52.066,52.681,51.764,52.612,1450120,0
2016-03-30,53.09,53.373,52.398,52.971,1350161,0
2016-03-31,52.739,52.787,51.687,52.329,2234940,0
2016-04-01,51.648,52.222,50.847,52.144,1417761,0
2016-04-04,52.144,52.554,51.111,51.248,1370645,0
2016-04-05,50.789,51.306,50.566,50.723,1273902,0
2016-04-06,50.789,50.966,49.893,50.488,1363496,0
2016-04-07,50.243,50.361,49.493,49.738,1925560,0
2016-04-08,50.048,50.917,49.805,49.963,906888,0
2016-04-11,50.263,50.814,50.068,50.078,724422,0
2016-04-12,50.302,51.648,50.241,51.424,1473756,0
2016-04-13,51.648,51.95,51.21,51.804,1595201,0
2016-04-14,51.91,52.251,51.459,51.53,1343328,0
2016-04-15,51.464,51.876,51.17,51.267,2077983,0
2016-04-18,50.693,51.56,50.127,51.364,1493605,0
2016-04-19,51.754,52.368,51.52,52.232,1421819,0
2016-04-20,52.144,52.232,51.501,51.784,1361942,0
2016-04-21,51.92,52.535,51.774,52.349,1370566,0
2016-04-22,52.563,53.205,52.465,52.895,1834001,0
2016-04-25,52.621,52.806,51.832,52.028,869265,0
2016-04-26,52.095,53.225,52.095,53.1,974159,0
2016-04-27,53.285,54.268,53.12,54.103,944184,0
2016-04-28,53.693,54.063,52.806,52.895,1145432,0
2016-04-29,52.935,53.762,52.719,53.265,1020500,0
2016-05-02,53.285,53.616,52.593,53.577,947894,0
2016-05-03,52.971,53.722,52.425,53.587,1925753,0
2016-05-04,53.421,53.685,52.631,52.836,1179914,0
2016-05-05,53.225,53.879,52.73,53.285,1685801,0
2016-05-06,49.699,51.464,49.075,50.469,4485077,0
2016-05-09,50.187,50.536,49.825,49.873,1817390,0
2016-05-10,50.322,50.742,49.913,50.478,1892493,0
2016-05-11,50.488,50.927,50.167,50.272,1091004,0
2016-05-12,50.586,50.838,49.903,50.019,1298767,0
2016-05-13,49.913,50.439,48.734,48.762,1346873,0
2016-05-16,49.115,50.157,48.851,49.845,1477433,0
2016-05-17,49.825,50.206,49.162,49.308,1127609,0
2016-05-18,49.036,49.611,48.421,48.734,1193447,0
2016-05-19,48.023,48.481,47.71,48.12,1237768,0
2016-05-20,48.481,49.026,48.384,48.695,817422,0
2016-05-23,48.656,48.977,48.217,48.89,1266674,0
2016-05-24,49.133,49.973,48.779,49.728,1640453,0
2016-05-25,50.01,51.578,49.948,51.434,1921932,0
2016-05-26,51.501,51.779,50.877,51.258,1261324,0
2016-05-27,50.985,51.394,50.956,51.364,1144918,0
2016-05-31,51.374,52.098,51.219,51.639,1545966,0
2016-06-01,48.097,51.179,48.097,51.051,1790711,0
2016-06-02,50.807,51.394,50.807,51.384,922282,0
2016-06-03,51.248,51.531,50.406,51.277,1090472,0
2016-06-06,51.639,52.001,51.325,51.952,754521,0
2016-06-07,52.001,52.392,51.952,52.275,723026,0
2016-06-08,52.578,52.941,52.446,52.872,1014879,0
2016-06-09,52.372,52.372,51.834,52.206,810499,0
2016-06-10,51.541,51.716,50.865,50.983,771554,0
2016-06-13,50.68,50.983,49.755,49.809,1215967,0
2016-06-14,49.525,50.014,48.92,49.428,1382171,0
2016-06-15,49.672,50.23,49.291,49.565,1145173,0
2016-06-16,49.134,49.779,48.626,49.672,756402,0
2016-06-17,49.849,50.258,49.643,49.799,951647,0
2016-06-20,50.573,50.749,50.397,50.455,819470,0
2016-06-21,50.465,50.563,49.858,50.22,822913,0
2016-06-22,50.425,50.817,50.298,50.387,618388,0
2016-06-23,51.228,51.834,51.179,51.834,773512,0
2016-06-24,49.457,50.415,47.656,47.725,1928239,0
2016-06-27,46.864,47.06,44.809,45.142,2647568,0
2016-06-28,45.856,46.287,45.437,45.916,2197262,0
2016-06-29,46.669,47.863,46.086,47.5,3194629,0
2016-06-30,47.685,48.234,47.118,48.214,1500932,0
2016-07-01,48.263,49.202,47.824,48.175,1222648,0
2016-07-05,47.715,47.891,46.874,47.715,1624269,0
2016-07-06,47.285,48.567,47.227,48.429,1320521,0
2016-07-07,48.684,49.428,48.567,48.967,1115007,0
2016-07-08,49.682,50.58,49.682,50.455,842721,0
2016-07-11,50.845,51.434,50.845,50.915,701133,0
2016-07-12,51.482,52.098,51.316,52.041,1218107,0
2016-07-13,52.343,52.421,51.297,51.736,760756,0
2016-07-14,52.421,52.662,52.031,52.05,699990,0
2016-07-15,52.245,52.245,51.793,51.893,824428,0
2016-07-18,51.707,51.952,51.454,51.844,938593,0
2016-07-19,51.766,51.902,51.561,51.756,805536,0
2016-07-20,51.697,52.402,51.267,52.285,687082,0
2016-07-21,52.226,53.033,51.971,52.098,761318,0
2016-07-22,51.883,52.026,51.051,51.404,976263,0
2016-07-25,51.139,51.659,50.915,51.589,837717,0
2016-07-26,51.669,52.402,51.669,52.372,619545,0
2016-07-27,52.49,53.273,52.426,52.802,1325283,0
2016-07-28,52.558,52.822,52.167,52.539,930547,0
2016-07-29,52.392,52.5,51.492,52.362,1162115,0
2016-08-01,52.362,52.588,51.57,51.893,1498982,0
2016-08-02,51.746,51.766,51.042,51.697,1153266,0
2016-08-03,51.609,51.839,51.219,51.746,795095,0
2016-08-04,51.579,52.285,51.306,51.796,1048169,0
2016-08-05,49.398,50.91,49.005,50.817,2724474,0
2016-08-08,50.845,51.569,50.328,50.425,1359362,0
2016-08-09,50.573,51.228,50.308,50.865,1129441,0
2016-08-10,51.051,51.364,50.64,50.739,1299028,0
2016-08-11,50.827,51.248,50.705,50.895,1015686,0
2016-08-12,50.885,50.983,50.004,50.298,782520,0
2016-08-15,50.465,51.297,50.318,50.895,677445,0
2016-08-16,50.865,50.895,50.142,50.543,1297096,0
2016-08-17,50.543,50.837,50.132,50.769,1472597,0
2016-08-18,50.855,51.599,50.68,51.424,962565,0
2016-08-19,51.051,51.721,50.86,51.414,1167622,0
2016-08-22,51.209,51.316,50.837,51.238,677439,0
2016-08-23,51.659,52.362,51.561,52.147,974562,0
2016-08-24,52.021,52.319,51.716,51.834,712841,0
2016-08-25,51.659,51.898,51.541,51.736,810764,0
2016-08-26,51.844,52.549,51.531,51.796,792421,0
2016-08-29,51.707,52.216,51.634,51.932,685975,0
2016-08-30,51.864,52.108,51.344,51.454,664946,0
2016-08-31,51.227,51.424,50.471,50.981,1020396,0
2016-09-01,50.981,51.501,50.082,50.618,915513,0
2016-09-02,51.129,51.265,50.863,51.218,627315,0
2016-09-06,51.198,51.344,50.137,50.323,1306537,0
2016-09-07,50.263,50.917,50.182,50.667,805724,0
2016-09-08,50.677,51.011,50.157,50.177,1434037,0
2016-09-09,49.792,49.792,48.447,48.525,1572938,0
2016-09-12,48.152,49.685,48.103,49.36,1274937,0
2016-09-13,48.644,49.193,48.427,48.703,1144056,0
2016-09-14,48.732,48.938,47.896,48.133,1101330,0
2016-09-15,48.182,48.713,48.034,48.457,825904,0
2016-09-16,47.976,48.142,47.632,47.76,1293299,0
2016-09-19,48.152,48.683,48.044,48.594,1023250,0
2016-09-20,48.83,48.92,47.665,47.68,1395687,0
2016-09-21,48.054,48.545,47.637,48.487,1138070,0
2016-09-22,48.947,49.36,48.78,49.311,1010973,0
2016-09-23,49.223,49.393,48.221,48.309,641337,0
2016-09-26,48.142,48.654,48.015,48.27,513000,0
2016-09-27,48.172,48.389,47.996,48.379,614994,0
2016-09-28,48.397,49.695,48.202,49.656,943340,0
2016-09-29,49.891,50.579,49.646,49.792,870931,0
2016-09-30,50.097,50.647,49.852,50.412,937040,0
2016-10-03,50.243,50.243,49.39,49.586,810424,0
2016-10-04,50.627,50.627,49.331,49.459,1225966,0
2016-10-05,49.951,50.505,49.773,50.421,1052354,0
2016-10-06,50.313,50.627,50.107,50.441,902410,0
2016-10-07,50.323,50.5,49.666,49.773,1545199,0
2016-10-10,50.441,50.598,49.817,50.263,850897,0
2016-10-11,49.822,50.087,48.732,49.116,1432971,0
2016-10-12,49.036,49.675,48.713,49.626,1753701,0
2016-10-13,48.977,49.656,48.505,49.43,1298121,0
2016-10-14,49.164,49.616,48.525,48.525,1874792,0
2016-10-17,48.477,49.164,48.389,48.88,1366400,0
2016-10-18,49.517,51.079,48.947,49.636,1228624,0
2016-10-19,49.852,49.881,49.125,49.184,1095500,0
2016-10-20,48.89,48.957,48.451,48.477,872288,0
2016-10-21,47.936,48.713,47.71,48.644,829555,0
2016-10-24,49.036,49.193,48.654,48.977,621456,0
2016-10-25,48.82,49.006,48.584,48.89,1167488,0
2016-10-26,48.477,49.852,48.083,49.753,996637,0
2016-10-27,49.921,49.951,49.43,49.773,1077165,0
2016-10-28,49.951,51.698,49.951,51.188,1914772,0
2016-10-31,51.286,51.464,50.559,51.069,1186028,0
2016-11-01,51.286,51.629,50.343,50.972,1791470,0
2016-11-02,50.667,51.492,50.216,50.579,1826418,0
2016-11-03,50.687,51.178,49.931,50.873,2024165,0
2016-11-04,43.398,44.989,43.27,44.007,11367768,0
2016-11-07,44.548,44.695,43.762,44.065,2862779,0
2016-11-08,43.566,44.027,43.388,43.792,2492681,0
2016-11-09,45.568,50.829,45.432,48.241,4772138,0
2016-11-10,48.624,49.891,48.624,49.507,2880891,0
2016-11-11,49.41,49.871,48.152,48.26,3644671,0
2016-11-14,48.525,50.637,48.339,50.598,3670244,0
2016-11-15,50.608,51.011,49.931,51.001,2450882,0
2016-11-16,50.569,50.759,49.656,49.901,2640098,0
2016-11-17,50.206,50.584,49.822,50.373,1378404,0
2016-11-18,50.49,50.598,50.216,50.431,950114,0
2016-11-21,50.677,51.62,50.559,51.324,1393145,0
2016-11-22,51.6,52.043,51.266,51.866,1562315,0
2016-11-23,51.541,53.947,51.266,53.26,2589003,0
2016-11-25,53.535,53.929,53.162,53.85,1168709,0
2016-11-28,53.711,53.889,52.7,53.104,2003530,0
2016-11-29,52.878,53.379,51.826,51.836,1646000,0
2016-11-30,52.931,53.699,52.634,52.773,2038145,0
2016-12-01,53.423,53.858,52.596,52.654,2067913,0
2016-12-02,52.664,52.951,51.994,52.704,1359558,0
2016-12-05,53.246,53.413,52.596,52.842,1307051,0
2016-12-06,52.763,53.365,52.447,53.148,1286724,0
2016-12-07,53.246,53.986,53.167,53.917,1383576,0
2016-12-08,54.124,55.86,54.124,55.229,3024139,0
2016-12-09,56.708,56.807,55.741,56.353,2013329,0
2016-12-12,56.816,56.98,55.761,56.175,1774586,0
2016-12-13,56.471,56.476,55.756,55.89,1256873,0
2016-12-14,55.751,56.018,54.933,55.001,1364553,0
2016-12-15,54.834,55.061,54.194,54.251,1865853,0
2016-12-16,54.321,54.712,54.134,54.213,2625863,0
2016-12-19,54.164,54.903,52.984,53.423,1700168,0
2016-12-20,53.671,53.887,52.752,53.119,3104507,0
2016-12-21,53.641,53.961,53.157,53.413,1125457,0
2016-12-22,53.413,53.413,52.615,52.881,955667,0
2016-12-23,52.773,53.009,52.624,52.773,411230,0
2016-12-27,52.832,53.134,52.773,53.069,658814,0
2016-12-28,53.296,53.423,52.191,52.28,510839,0
2016-12-29,52.339,52.644,51.679,51.747,635430,0
2016-12-30,51.914,52.29,51.629,51.797,694340,0
2017-01-03,52.358,52.999,51.934,52.3,1236396,0
2017-01-04,52.832,53.226,52.714,53.089,987581,0
2017-01-05,53.139,53.345,52.398,52.941,968595,0
2017-01-06,53.049,53.049,52.417,52.487,835429,0
2017-01-09,52.417,52.417,51.579,51.697,1365182,0
2017-01-10,51.885,52.566,51.885,52.349,731965,0
2017-01-11,52.27,52.605,51.885,52.388,757887,0
2017-01-12,52.862,52.872,52.211,52.822,1450477,0
2017-01-13,52.792,53.601,52.634,53.473,1345199,0
2017-01-17,53.404,53.404,51.649,51.826,1468200,0
2017-01-18,52.024,52.3,51.629,52.25,849563,0
2017-01-19,52.329,52.694,51.939,52.053,936167,0
2017-01-20,52.447,52.467,51.846,52.063,892900,0
2017-01-23,51.984,52.368,51.303,51.846,789286,0
2017-01-24,52.004,54.311,51.904,54.016,2180728,0
2017-01-25,55.169,56.215,54.864,56.057,2801483,0
2017-01-26,55.87,56.481,55.229,55.958,1352060,0
2017-01-27,56.057,56.091,55.278,55.85,1036761,0
2017-01-30,55.643,55.643,54.311,55.386,1078401,0
2017-01-31,55.16,55.396,54.074,54.735,983520,0
2017-02-01,55.061,55.416,54.203,54.854,829726,0
2017-02-02,54.657,54.755,53.946,54.261,738294,0
2017-02-03,54.548,55.254,54.371,54.893,964113,0
2017-02-06,54.755,55.021,54.261,54.578,741668,0
2017-02-07,54.785,55.15,54.055,54.568,871035,0
2017-02-08,54.548,54.671,53.443,53.868,1104033,0
2017-02-09,53.986,55.016,53.936,54.608,954945,0
2017-02-10,55.11,55.297,54.301,55.268,1096513,0
2017-02-13,55.506,56.412,55.486,56.145,1182288,0
2017-02-14,56.008,56.594,55.663,56.561,1212306,0
2017-02-15,56.579,57.566,56.392,57.368,1237450,0
2017-02-16,57.359,57.359,56.284,56.658,1866532,0
2017-02-17,57.201,57.34,55.061,55.653,2222023,0
2017-02-21,56.215,57.25,56.038,56.855,1495067,0
2017-02-22,56.441,56.561,55.583,55.82,1245097,0
2017-02-23,56.155,56.333,54.203,54.588,1666770,0
2017-02-24,53.976,54.568,53.799,54.331,1288870,0
2017-02-27,54.271,55.673,53.621,55.386,1521338,0
2017-02-28,55.416,55.506,54.427,54.832,1143617,0
2017-03-01,55.644,56.673,55.644,56.06,1520039,0
2017-03-02,56.05,56.228,55.02,55.089,1381501,0
2017-03-03,55.08,55.456,54.713,54.99,812207,0
2017-03-06,54.673,54.871,54.247,54.485,875878,0
2017-03-07,54.585,55.218,54.441,54.525,1191931,0
2017-03-08,54.614,55.03,54.069,54.079,1009591,0
2017-03-09,53.812,53.971,52.377,52.98,2056104,0
2017-03-10,53.525,54.209,53.496,54.149,1119951,0
2017-03-13,54.109,54.862,53.951,54.149,1047184,0
2017-03-14,53.515,53.921,52.684,53.545,897554,0
2017-03-15,53.684,54.229,53.14,53.981,1781265,0
2017-03-16,54.297,54.397,53.386,53.476,928183,0
2017-03-17,53.614,53.614,52.942,53.07,1269944,0
2017-03-20,53.02,53.164,52.486,52.734,801538,0
2017-03-21,53.149,53.149,51.575,52.011,1577740,0
2017-03-22,51.961,52.461,51.655,52.041,1027920,0
2017-03-23,52.149,52.545,51.951,52.238,1284848,0
2017-03-24,52.219,52.545,50.764,50.922,1719193,0
2017-03-27,49.912,51.016,49.348,50.872,1877900,0
2017-03-28,50.862,51.901,50.842,51.397,1051927,0
2017-03-29,51.327,52.367,51.139,51.843,1369340,0
2017-03-30,51.941,52.782,51.723,52.169,839192,0
2017-03-31,51.833,52.664,51.733,52.09,1447326,0
2017-04-03,52.199,52.397,50.937,51.298,1313814,0
2017-04-04,51.179,51.635,51.139,51.447,824568,0
2017-04-05,51.901,52.496,51.13,51.278,1482348,0
2017-04-06,51.367,52.199,51.298,51.793,710446,0
2017-04-07,51.793,52.139,51.357,51.377,1024820,0
2017-04-10,51.665,52.436,51.427,52.199,1037296,0
2017-04-11,52.139,52.347,51.635,52.209,807705,0
2017-04-12,52.041,52.041,50.456,50.615,1317199,0
2017-04-13,50.446,50.882,49.595,49.674,2067343,0
2017-04-17,49.833,50.278,49.427,50.258,1054285,0
2017-04-18,49.823,50.536,49.694,50.258,772869,0
2017-04-19,50.566,51.021,50.001,50.15,850363,0
2017-04-20,50.546,50.724,49.912,49.982,1678986,0
2017-04-21,49.932,50.19,49.467,50.07,1124347,0
2017-04-24,51.06,51.194,50.586,50.981,995497,0
2017-04-25,51.327,51.783,50.991,51.585,860438,0
2017-04-26,51.476,52.129,51.278,51.803,922930,0
2017-04-27,51.763,52.09,51.239,51.803,1151311,0
2017-04-28,51.843,51.901,50.674,50.803,1507176,0
2017-05-01,51.001,51.001,50.12,50.684,1082428,0
2017-05-02,50.773,51.308,50.694,51.268,884904,0
2017-05-03,50.842,51.12,50.704,51.011,1158517,0
2017-05-04,50.952,51.159,49.972,50.09,1996312,0
2017-05-05,48.012,48.051,46.061,47.694,6653682,0
2017-05-08,48.012,48.17,47.21,47.338,2696876,0
2017-05-09,47.457,48.071,46.942,47.902,2015757,0
2017-05-10,47.872,47.982,47.418,47.714,1379658,0
2017-05-11,47.606,47.72,46.675,47.249,1036040,0
2017-05-12,46.962,46.962,46.061,46.141,1201029,0
2017-05-15,46.517,46.932,46.061,46.199,1004943,0
2017-05-16,46.329,46.329,45.735,46.151,1087393,0
2017-05-17,45.388,46.209,45.11,45.27,1930692,0
2017-05-18,45.042,45.2,44.489,45.012,1801750,0
2017-05-19,45.328,45.846,45.12,45.388,1358617,0
2017-05-22,45.685,45.794,45.299,45.388,1035032,0
2017-05-23,45.517,45.725,45.082,45.616,675587,0
2017-05-24,45.497,45.913,45.391,45.507,1224657,0
2017-05-25,45.626,45.715,44.666,44.854,1082999,0
2017-05-26,44.794,44.794,44.487,44.527,1280734,0
2017-05-30,44.359,44.854,44.235,44.576,798225,0
2017-05-31,44.547,44.676,43.781,44.616,1555816,0
2017-06-01,45.014,45.939,44.556,45.939,1827345,0
2017-06-02,45.909,45.919,45.143,45.312,998231,0
2017-06-05,45.253,45.282,44.553,44.696,1200912,0
2017-06-06,44.547,45.054,44.109,44.845,952158,0
2017-06-07,44.815,45.004,43.94,44.169,1426732,0
2017-06-08,44.188,45.273,44.139,44.974,868130,0
2017-06-09,45.044,46.178,44.994,46.098,1620196,0
2017-06-12,46.406,47.202,46.058,46.546,1698401,0
2017-06-13,46.556,47.122,46.217,46.556,1100146,0
2017-06-14,46.595,46.735,45.561,45.909,1277455,0
2017-06-15,45.253,45.879,44.029,44.447,1856435,0
2017-06-16,44.447,44.934,44.238,44.795,1610852,0
2017-06-19,44.865,45.173,44.636,45.143,765055,0
2017-06-20,44.775,44.825,44.248,44.537,859047,0
2017-06-21,44.755,44.755,43.413,43.532,994020,0
2017-06-22,43.492,44.139,43.492,43.751,1176608,0
2017-06-23,43.781,43.93,43.472,43.761,1950859,0
2017-06-26,43.86,44.517,43.741,44.298,771787,0
2017-06-27,44.358,45.183,44.258,44.745,915088,0
2017-06-28,45.153,45.68,44.994,45.123,1085850,0
2017-06-29,45.332,45.481,44.333,44.825,835510,0
2017-06-30,45.094,45.929,44.865,45.531,1058633,0
2017-07-03,45.859,46.526,45.74,46.297,695620,0
2017-07-05,46.267,46.446,45.77,45.999,2744197,0
2017-07-06,45.849,46.277,44.865,44.964,1230915,0
2017-07-07,44.964,45.233,44.377,45.094,1250347,0
2017-07-10,44.895,45.665,44.716,45.123,924361,0
2017-07-11,45.123,45.133,44.537,45.024,1114117,0
2017-07-12,45.422,45.73,44.865,45.233,1025927,0
2017-07-13,45.094,45.253,44.457,44.974,1683928,0
2017-07-14,45.103,45.501,44.895,44.915,899851,0
2017-07-17,44.785,45.601,44.676,45.173,1404932,0
2017-07-18,45.143,45.143,44.039,44.556,1154445,0
2017-07-19,44.676,45.531,44.606,45.223,2663526,0
2017-07-20,45.253,45.506,44.676,44.915,877391,0
2017-07-21,44.785,45.054,44.238,44.765,1578616,0
2017-07-24,44.795,44.795,44.179,44.477,921300,0
2017-07-25,45.034,45.929,44.785,45.432,1521224,0
2017-07-26,45.462,45.481,44.875,45.113,869216,0
2017-07-27,45.133,45.412,44.934,45.273,1003240,0
2017-07-28,45.113,45.203,44.059,44.338,1403204,0
2017-07-31,44.387,44.497,41.553,43.194,4432311,0
2017-08-01,43.383,43.811,42.717,43.651,1690429,0
2017-08-02,43.552,43.9,43.353,43.602,1476377,0
2017-08-03,43.373,43.92,42.935,43.622,1862473,0
2017-08-04,40.449,40.936,38.569,39.842,8211176,0
2017-08-07,39.693,39.932,38.967,38.967,3184711,0
2017-08-08,38.917,39.643,38.858,38.977,2736510,0
2017-08-09,38.957,39.295,38.42,38.937,2807934,0
2017-08-10,38.559,39.016,38.211,38.599,2609656,0
2017-08-11,38.43,39.156,38.38,38.858,1672682,0
2017-08-14,39.106,39.395,38.937,39.066,1641781,0
2017-08-15,39.047,39.275,38.34,38.44,2255968,0
2017-08-16,38.758,38.917,38.191,38.231,1520577,0
2017-08-17,38.112,38.41,37.535,37.565,1530466,0
2017-08-18,37.455,37.843,37.197,37.465,1731857,0
2017-08-21,37.485,37.614,36.834,37.028,2326612,0
2017-08-22,37.197,37.575,37.008,37.415,2005630,0
2017-08-23,37.246,37.604,37.048,37.376,908033,0
2017-08-24,37.386,37.495,37.167,37.236,1491862,0
2017-08-25,37.455,37.813,37.306,37.565,1077021,0
2017-08-28,37.853,37.992,37.331,37.495,2007954,0
2017-08-29,37.217,38.112,37.182,38.042,1615353,0
2017-08-30,37.913,39.375,37.406,38.42,2194496,0
2017-08-31,38.73,38.96,38.11,38.57,2484837,0
2017-09-01,38.7,39.13,38.51,38.61,1640261,0
2017-09-05,38.6,38.74,38.04,38.35,1147997,0
2017-09-06,38.39,38.68,38.15,38.62,1095027,0
2017-09-07,38.67,39.1,38.2794,38.96,1934429,0
2017-09-08,38.87,39.31,38.55,39.1,1108275,0
2017-09-11,39.28,39.62,39.12,39.34,804499,0
2017-09-12,39.48,40.35,39.48,40,1160208,0
2017-09-13,39.93,40.26,39.762,40.14,828444,0
2017-09-14,40.14,40.445,39.93,40.4,1089503,0
2017-09-15,40.45,40.7199,40,40.43,1472556,0
2017-09-18,40.51,40.87,40.11,40.2,1323352,0
2017-09-19,40.26,40.61,40.13,40.49,937366,0
2017-09-20,40.65,41.22,40.47,40.98,1152637,0
2017-09-21,40.93,41.23,40.81,41.1,1879160,0
2017-09-22,41.08,41.13,40.72,40.93,1932260,0
2017-09-25,40.74,41.62,40.7016,41.61,1257769,0
2017-09-26,41.6,42.06,41.47,41.84,1174577,0
2017-09-27,41.9,42.26,41.78,42.1,1300748,0
2017-09-28,42.1,42.25,41.71,42.14,1450793,0
2017-09-29,42.06,42.243,41.965,42.1,1638657,0
2017-10-02,42.01,43.12,42,43.06,1669819,0
2017-10-03,42.97,43.06,42.45,42.81,1515981,0
2017-10-04,42.82,43.45,42.67,42.95,2503827,0
2017-10-05,42.93,43.25,42.8082,43.1,1322557,0
2017-10-06,42.79,43.1,42.53,42.92,1477209,0
2017-10-09,43.1,43.1,42.46,42.59,1311451,0
2017-10-10,42.84,42.9194,42.48,42.55,888998,0
2017-10-11,42.47,42.655,42.3,42.61,2304968,0
2017-10-12,42.49,42.63,42.4,42.61,758045,0
2017-10-13,42.94,42.99,42.57,42.61,736051,0
2017-10-16,42.8,42.94,42.55,42.57,1102859,0
2017-10-17,42.67,42.8,42.415,42.54,1341681,0
2017-10-18,42.51,42.71,42.45,42.55,965633,0
2017-10-19,42.41,43.06,42.27,43.06,1577325,0
2017-10-20,43.29,43.29,43.03,43.19,1142758,0
2017-10-23,43.24,43.24,42.495,42.58,1898983,0
2017-10-24,42.57,42.7392,42.53,42.72,1200355,0
2017-10-25,42.67,42.735,42.44,42.5,1398583,0
2017-10-26,42.65,42.99,42.55,42.69,716612,0
2017-10-27,42.5,42.88,42.49,42.74,836846,0
2017-10-30,42.5,43.04,42.5,42.99,1347420,0
2017-10-31,43.14,43.54,42.9114,43.09,1435883,0
2017-11-01,43.43,44.15,43.14,43.94,2118948,0
2017-11-02,43.88,44.52,43.84,44.46,2244113,0
2017-11-03,44.56,46.94,44.56,46.86,2725777,0
2017-11-06,47.07,48.655,47.07,48.57,2488873,0
2017-11-07,48.08,48.65,48.08,48.08,1661624,0
2017-11-08,47.97,48.35,47.28,47.62,1841272,0
2017-11-09,47.18,47.45,46.85,47.05,1664754,0
2017-11-10,47,47.32,46.87,47.04,895273,0
