Date,Open,High,Low,Close,Volume,OpenInt
2000-12-08,6.0472,8.746,5.78,7.6451,22431113,0
2000-12-11,8.6694,8.7004,7.5995,8.0963,3818088,0
2000-12-12,8.1114,8.1193,7.4083,7.5995,1409251,0
2000-12-13,7.9358,7.9815,7.5533,7.5995,552507,0
2000-12-14,7.6377,7.7371,7.5995,7.6909,347146,0
2000-12-15,7.7371,7.7371,6.8806,7.6909,1242875,0
2000-12-18,7.8364,7.8364,7.4311,7.6682,632556,0
2000-12-19,7.6682,7.6682,7.3546,7.4998,598286,0
2000-12-20,7.4083,7.4998,6.8806,6.9727,1607286,0
2000-12-21,6.9036,7.0721,6.7891,6.9571,1330772,0
2000-12-22,7.1178,7.4083,7.0721,7.3546,544132,0
2000-12-26,7.3773,7.4083,7.2169,7.2629,986241,0
2000-12-27,7.2324,7.309,6.9727,7.0946,472718,0
2000-12-28,7.1178,7.4083,6.9953,7.1178,1371583,0
2000-12-29,7.2629,7.6909,7.1713,7.5533,304504,0
2001-01-02,7.7139,7.7371,7.1484,7.3546,432170,0
2001-01-03,7.1787,7.4083,6.6894,6.7355,713390,0
2001-01-04,6.8577,7.2629,6.7355,6.9036,376189,0
2001-01-05,6.919,7.0721,6.7891,6.9265,1258310,0
2001-01-08,6.8806,6.9571,6.6894,6.6894,825354,0
2001-01-09,6.85,6.8806,6.4984,6.59,1074925,0
2001-01-10,6.5747,6.59,6.4069,6.4984,1277665,0
2001-01-11,6.5137,7.0721,6.4984,6.9571,1774973,0
2001-01-12,7.1025,7.3546,7.0721,7.309,740595,0
2001-01-16,7.4998,7.8364,7.2169,7.2629,867472,0
2001-01-17,7.3013,7.5995,7.2169,7.4083,635694,0
2001-01-18,7.4464,7.4541,7.0721,7.2629,382985,0
2001-01-19,7.2859,7.3546,6.9727,7.0259,332494,0
2001-01-22,7.1178,7.1178,6.7355,6.8348,1000105,0
2001-01-23,6.9727,7.0259,6.8348,6.8348,578928,0
2001-01-24,6.8425,6.8806,6.4755,6.4984,1565953,0
2001-01-25,6.59,6.8806,6.2078,6.8348,1289441,0
2001-01-26,6.6894,7.4083,6.6436,7.1178,325694,0
2001-01-29,7.2552,7.6451,7.1178,7.6223,270235,0
2001-01-30,7.6223,7.6682,7.2399,7.6682,246955,0
2001-01-31,7.5533,7.6682,7.4083,7.4311,110135,0
2001-02-01,7.4083,7.6682,7.4083,7.5995,131590,0
2001-02-02,7.6682,8.3179,7.6451,8.2646,624187,0
2001-02-05,8.4327,9.32,8.3179,9.1284,735628,0
2001-02-06,9.2663,9.824,9.1284,9.4653,765975,0
2001-02-07,9.22,9.556,9.1284,9.32,247737,0
2001-02-08,9.2741,9.701,9.2663,9.602,590437,0
2001-02-09,9.578,9.634,9.1738,9.1738,955112,0
2001-02-12,9.2663,9.32,8.9829,8.9829,3089790,0
2001-02-13,9.0969,9.4128,8.9379,9.32,299014,0
2001-02-14,9.366,9.4128,8.1728,8.5021,1783607,0
2001-02-15,8.7004,8.7919,7.9358,8.1193,470099,0
2001-02-16,8.1038,8.5556,7.6909,8.1728,345579,0
2001-02-20,8.409,8.409,7.309,7.4998,511957,0
2001-02-21,7.3623,7.6909,7.2169,7.4998,257417,0
2001-02-22,7.4922,7.4998,7.0946,7.0946,258203,0
2001-02-23,7.0721,7.8595,7.0259,7.8364,160624,0
2001-02-26,7.8364,8.2183,7.8132,8.1114,155131,0
2001-02-27,8.2183,8.409,8.1728,8.409,355519,0
2001-02-28,8.4567,8.4567,8.3328,8.3636,186522,0
2001-03-01,8.3179,8.3636,7.2169,7.6451,303459,0
2001-03-02,7.7215,7.7371,7.3546,7.6909,218437,0
2001-03-05,7.8364,8.0732,7.7215,7.9815,143882,0
2001-03-06,8.0274,8.1728,7.6451,7.6451,336158,0
2001-03-07,7.9204,7.9815,7.6682,7.8824,229949,0
2001-03-08,7.9358,7.9358,7.4541,7.5995,179198,0
2001-03-09,7.63,7.8364,7.4541,7.4998,183124,0
2001-03-12,7.3546,7.4998,6.9265,6.9265,333549,0
2001-03-13,7.0259,7.2629,6.9571,7.2169,299798,0
2001-03-14,7.0721,7.7371,6.9727,7.5687,240675,0
2001-03-15,7.6223,7.8364,7.5995,7.7371,74821,0
2001-03-16,7.7903,7.7903,7.5304,7.5304,99149,0
2001-03-19,7.5304,7.5533,7.2169,7.4083,158010,0
2001-03-20,7.4541,7.8364,7.309,7.309,405226,0
2001-03-21,7.309,7.6909,7.309,7.6223,98365,0
2001-03-22,7.6832,7.6909,7.3546,7.4998,165856,0
2001-03-23,7.6451,7.8824,7.4998,7.6451,444465,0
2001-03-26,7.6451,7.8824,7.5995,7.7371,642759,0
2001-03-27,7.5995,7.7371,7.5533,7.5533,301889,0
2001-03-28,7.4998,7.5995,6.8806,7.1713,225501,0
2001-03-29,7.1713,7.309,6.9265,7.2859,169519,0
2001-03-30,7.2629,7.6451,7.2629,7.5995,127139,0
2001-04-02,7.4083,7.6451,7.4083,7.5533,163503,0
2001-04-03,7.6451,7.6909,7.0721,7.0721,293779,0
2001-04-04,7.2169,7.7371,7.0259,7.6682,248520,0
2001-04-05,7.7371,7.7903,7.6223,7.7371,143358,0
2001-04-06,7.6909,7.6909,7.2629,7.309,181553,0
2001-04-09,7.2324,7.2324,6.8577,6.9727,1048244,0
2001-04-10,7.1254,7.1713,7.0488,7.0946,638571,0
2001-04-11,7.2247,7.2247,6.98,7.0029,454667,0
2001-04-12,6.9571,7.0721,6.919,6.919,156962,0
2001-04-16,6.919,7.0488,6.8425,6.9036,195679,0
2001-04-17,6.9419,7.0721,6.9419,7.0335,105425,0
2001-04-18,7.0946,7.2629,6.8042,6.8806,784025,0
2001-04-19,6.9113,6.9342,6.8806,6.8806,337990,0
2001-04-20,7.0721,7.1178,6.9571,7.0946,511695,0
2001-04-23,7.0721,7.0721,7.0183,7.0564,198293,0
2001-04-24,6.9953,7.0721,6.98,7.0335,177104,0
2001-04-25,7.0029,7.1102,6.9265,6.9571,478994,0
2001-04-26,6.9419,7.1713,6.9342,7.1254,458591,0
2001-04-27,7.1713,7.6682,7.1484,7.6682,1250463,0
2001-04-30,7.9358,8.8142,7.4159,8.0274,1708789,0
2001-05-01,8.0274,8.295,8.0274,8.2338,514831,0
2001-05-02,8.2714,8.409,7.9968,8.0274,986501,0
2001-05-03,8.0274,8.1038,7.9891,8.0506,670489,0
2001-05-04,8.0581,8.4637,8.0274,8.3557,247213,0
2001-05-07,8.409,8.409,8.2338,8.3328,99410,0
2001-05-08,8.4637,8.8216,8.3714,8.7983,319153,0
2001-05-09,8.8142,8.9829,8.7919,8.9529,142312,0
2001-05-10,9.0835,9.4043,9.0609,9.3504,400772,0
2001-05-11,9.3504,9.4415,9.0969,9.1363,586512,0
2001-05-14,9.1363,9.1363,8.7149,8.7149,363889,0
2001-05-15,8.7919,9.1198,8.6396,9.0055,490766,0
2001-05-16,9.1284,9.1363,8.6766,8.8216,275469,0
2001-05-17,8.9453,9.4722,8.7919,9.4336,455711,0
2001-05-18,9.4415,9.4415,9.1738,9.2741,438971,0
2001-05-21,9.2141,9.2141,8.9615,9.036,239106,0
2001-05-22,8.9829,9.1363,8.7543,8.7919,441847,0
2001-05-23,8.7919,8.9529,8.7625,8.7625,126355,0
2001-05-24,8.83,8.9049,8.7919,8.9049,591745,0
2001-05-25,8.9049,8.9049,8.77,8.8216,447603,0
2001-05-29,8.8142,8.8689,8.4169,8.4327,956417,0
2001-05-30,8.3106,8.3328,7.6068,7.76,846547,0
2001-05-31,7.5533,7.6909,7.3242,7.6527,1086175,0
2001-06-01,7.6223,7.6832,7.5763,7.6527,747924,0
2001-06-04,7.6145,7.6758,7.3546,7.5995,808088,0
2001-06-05,7.4998,8.3328,7.4998,7.9739,1733379,0
2001-06-06,7.9739,8.5636,7.8901,8.142,2212374,0
2001-06-07,8.2108,8.5775,8.0732,8.4487,491552,0
2001-06-08,8.6234,8.7625,8.4637,8.6396,570554,0
2001-06-11,8.6081,8.6396,8.3328,8.3949,360225,0
2001-06-12,8.4327,8.5172,8.3714,8.4637,277302,0
2001-06-13,8.5556,8.6541,8.3179,8.409,388741,0
2001-06-14,8.4487,8.4861,8.3714,8.409,233087,0
2001-06-15,8.3714,8.6315,8.3714,8.6234,203789,0
2001-06-18,8.6234,8.6396,8.4861,8.5021,110135,0
2001-06-19,8.5703,8.6234,8.3793,8.5021,274685,0
2001-06-20,8.4861,8.6008,8.409,8.5775,241982,0
2001-06-21,8.5244,8.5475,8.3714,8.4407,213729,0
2001-06-22,8.4487,8.6315,8.4327,8.6008,515880,0
2001-06-25,8.5775,8.6694,8.5636,8.5703,356563,0
2001-06-26,8.6153,8.6153,8.5475,8.5475,274685,0
2001-06-27,8.5475,8.7919,8.5244,8.7836,414117,0
2001-06-28,8.7919,8.9049,8.6541,8.7836,407841,0
2001-06-29,8.7983,8.8845,8.6396,8.7378,369383,0
2001-07-02,8.83,8.8845,8.7919,8.8532,203266,0
2001-07-03,8.8845,8.9049,8.7919,8.8532,99149,0
2001-07-05,8.8457,8.9049,8.8142,8.8689,201956,0
2001-07-06,8.8532,8.9529,8.8457,8.9209,473500,0
2001-07-09,8.8912,8.9133,8.8689,8.9049,237532,0
2001-07-10,8.9049,8.9615,8.8689,8.9295,453882,0
2001-07-11,8.8457,8.9295,8.5636,8.5703,235965,0
2001-07-12,8.5856,8.7004,8.5856,8.7004,407059,0
2001-07-13,8.7004,8.7378,8.6541,8.7004,189922,0
2001-07-16,8.7149,8.7543,8.5775,8.6396,69848,0
2001-07-17,8.7543,8.7543,8.5775,8.6478,133156,0
2001-07-18,8.6541,8.6694,8.5556,8.5636,155131,0
2001-07-19,8.5636,8.77,8.5475,8.6766,236490,0
2001-07-20,8.6622,8.7543,8.6622,8.7378,115629,0
2001-07-23,8.7004,8.7543,8.6396,8.6766,219486,0
2001-07-24,8.6478,8.6541,7.9968,8.1038,375923,0
2001-07-25,8.1651,8.1651,7.8364,7.9586,169519,0
2001-07-27,8.0655,8.47,8.0274,8.402,118769,0
2001-07-30,8.3179,8.4487,8.3179,8.409,287500,0
2001-07-31,8.3328,8.4327,8.2183,8.3328,140482,0
2001-08-01,8.47,8.6008,7.7215,7.8595,1930627,0
2001-08-02,7.8746,7.8746,7.5076,7.5381,1339670,0
2001-08-03,7.5687,7.5918,7.1713,7.3392,693773,0
2001-08-06,7.3849,7.5763,7.3242,7.5763,1090359,0
2001-08-07,7.6145,7.6145,7.5533,7.5611,177890,0
2001-08-08,7.5841,7.5841,7.4159,7.4771,185999,0
2001-08-09,7.5457,7.5533,7.3469,7.4159,643017,0
2001-08-10,7.4771,7.4771,7.4233,7.4541,242503,0
2001-08-13,7.3773,7.4541,7.2859,7.2859,2585679,0
2001-08-14,7.2859,7.4541,7.2399,7.3013,1315861,0
2001-08-15,7.2936,7.5304,7.2859,7.3699,1205466,0
2001-08-16,7.3773,7.3849,7.3013,7.332,289596,0
2001-08-17,7.2859,7.2936,7.2399,7.2859,545701,0
2001-08-20,7.3013,7.3013,7.2247,7.2399,764142,0
2001-08-21,7.2629,7.3699,7.1941,7.2706,275207,0
2001-08-22,7.2324,7.6758,7.2247,7.5841,126094,0
2001-08-23,7.6682,7.9204,7.5304,7.5304,159578,0
2001-08-24,7.5076,7.7827,7.5076,7.6527,103330,0
2001-08-27,7.7371,7.7445,7.5304,7.5304,108301,0
2001-08-28,7.7371,7.7371,7.4541,7.4998,87637,0
2001-08-29,7.6223,7.6223,7.4998,7.6068,54940,0
2001-08-30,7.6223,7.63,7.5533,7.5533,62521,0
2001-08-31,7.5763,7.6223,7.5533,7.5918,30607,0
2001-09-04,7.6223,7.7983,7.5763,7.6682,371215,0
2001-09-05,7.7139,7.8132,7.6682,7.7139,231781,0
2001-09-06,7.6451,7.9509,7.6451,7.7215,469052,0
2001-09-07,7.6909,7.8364,7.5304,7.5304,369643,0
2001-09-10,7.5381,7.6758,7.3623,7.6451,403651,0
2001-09-17,6.8195,7.4541,6.8195,7.2629,718360,0
2001-09-18,7.3242,7.3242,6.85,6.8806,1793285,0
2001-09-19,6.8806,7.0335,6.3838,6.4142,899913,0
2001-09-20,5.6421,5.8485,5.4664,5.5045,1230841,0
2001-09-21,5.3057,5.543,4.8547,5.543,1311940,0
2001-09-24,5.757,6.2689,5.7492,6.0399,382462,0
2001-09-25,6.0933,6.1314,5.6193,5.8868,331974,0
2001-09-26,5.8868,6.1543,5.8106,6.0933,208495,0
2001-09-27,6.1695,6.1695,6.0779,6.1009,312354,0
2001-09-28,6.1543,6.1928,6.1009,6.1543,1789885,0
2001-10-01,6.1543,6.1543,6.0703,6.0933,1388588,0
2001-10-02,6.2308,6.2308,5.8868,5.9248,1897928,0
2001-10-03,5.9248,6.0244,5.795,5.9479,386388,0
2001-10-04,6.0013,6.2308,5.8258,6.1085,586512,0
2001-10-05,6.0933,6.2308,6.0549,6.1467,218701,0
2001-10-08,6.1928,6.2078,6.0855,6.1162,464347,0
2001-10-09,6.1695,6.1695,6.0549,6.0779,719408,0
2001-10-10,6.1162,6.2308,6.0549,6.1162,692986,0
2001-10-11,6.2078,6.7965,6.2078,6.5825,182599,0
2001-10-12,6.6514,6.7891,6.4755,6.6514,113273,0
2001-10-15,6.5747,6.7279,6.5747,6.6591,38196,0
2001-10-16,6.6818,6.6818,6.5672,6.5747,71940,0
2001-10-17,6.5214,6.59,6.4069,6.445,205356,0
2001-10-18,6.4678,6.4984,6.4219,6.4219,47613,0
2001-10-19,6.4984,6.5214,6.3301,6.3301,43948,0
2001-10-22,6.4908,6.5214,6.3761,6.4984,64877,0
2001-10-23,6.4984,6.5214,6.445,6.5137,58077,0
2001-10-24,6.5137,6.5214,6.3072,6.5214,94963,0
2001-10-25,6.5214,6.5214,6.3838,6.4678,93130,0
2001-10-26,6.5137,6.5521,6.4219,6.5521,377755,0
2001-10-29,6.5214,6.5214,6.4755,6.4984,56769,0
2001-10-30,6.5137,6.5137,6.1928,6.3379,170305,0
2001-10-31,6.4069,6.4755,6.2768,6.4219,104901,0
2001-11-01,6.3838,6.5137,6.2078,6.4602,539161,0
2001-11-02,6.483,6.4984,6.4219,6.4602,84234,0
2001-11-05,6.5063,6.5214,6.3838,6.4142,130800,0
2001-11-06,6.445,6.5063,6.3072,6.445,69325,0
2001-11-07,6.4908,6.5137,6.4526,6.4755,49443,0
2001-11-08,6.4984,6.5747,6.4293,6.4293,163503,0
2001-11-09,6.4908,6.4908,6.4219,6.4755,45781,0
2001-11-12,6.4678,6.483,6.4069,6.445,139956,0
2001-11-13,6.5367,6.5367,6.4219,6.5214,405746,0
2001-11-14,6.5214,6.5214,6.3148,6.3379,353949,0
2001-11-15,6.4984,6.5214,6.2843,6.4602,199605,0
2001-11-16,6.483,6.5367,6.3148,6.5214,304243,0
2001-11-19,6.5214,6.5367,6.4602,6.5137,164549,0
2001-11-20,6.4984,6.5137,6.3072,6.4984,60431,0
2001-11-21,6.4219,6.5137,6.4069,6.4602,159839,0
2001-11-23,6.3914,6.4984,6.3914,6.4678,38979,0
2001-11-26,6.4984,6.5747,6.2843,6.5747,447077,0
2001-11-27,6.5214,6.6129,6.4984,6.5367,171608,0
2001-11-28,6.5214,6.59,6.5137,6.5214,192803,0
2001-11-29,6.5214,6.59,6.5063,6.5825,84496,0
2001-11-30,6.5521,6.6894,6.5521,6.6666,700046,0
2001-12-03,6.6894,6.9036,6.6514,6.8577,499137,0
2001-12-04,6.8806,6.8806,6.7661,6.8348,119550,0
2001-12-05,6.8806,6.9727,6.8042,6.8806,278346,0
2001-12-06,6.8806,6.919,6.7891,6.873,110399,0
2001-12-07,6.8806,6.9113,6.7891,6.8958,164286,0
2001-12-10,6.9036,7.2552,6.9036,7.2324,754460,0
2001-12-11,7.2552,7.309,7.1866,7.3013,1346729,0
2001-12-12,7.2936,7.4464,7.2096,7.4159,1133784,0
2001-12-13,7.4159,7.4233,7.3469,7.3623,705017,0
2001-12-14,7.4006,7.4998,7.3623,7.4541,255061,0
2001-12-17,7.4846,7.6682,7.4233,7.6527,791347,0
2001-12-18,7.6832,8.1651,7.6832,8.0428,770158,0
2001-12-19,8.0274,8.0506,7.6451,7.6527,158531,0
2001-12-20,7.7827,7.9125,7.7063,7.8595,189140,0
2001-12-21,7.7983,8.0655,7.7983,8.0351,363632,0
2001-12-24,8.1038,8.1114,7.9891,8.0581,124000,0
2001-12-26,8.1193,8.1269,7.9586,8.0581,266572,0
2001-12-27,8.0274,8.1651,8.0274,8.081,707635,0
2001-12-28,8.0887,8.2183,8.0274,8.1498,210327,0
2001-12-31,8.1881,8.2183,8.0887,8.1498,169781,0
2002-01-02,8.0351,8.142,8.0351,8.1193,238585,0
2002-01-03,8.1193,8.1728,8.0655,8.1344,459374,0
2002-01-04,8.1114,8.1728,8.1114,8.1651,382207,0
2002-01-07,8.1651,8.1651,7.9358,7.9968,364673,0
2002-01-08,7.9968,8.0044,7.6223,7.7371,1263540,0
2002-01-09,7.7371,7.8364,7.6682,7.7371,670489,0
2002-01-10,7.76,7.9358,7.7295,7.8824,212420,0
2002-01-11,7.9125,7.9125,7.76,7.76,159316,0
2002-01-14,7.6986,7.7063,7.5763,7.6377,279128,0
2002-01-15,7.6832,7.9509,7.5687,7.9204,560875,0
2002-01-16,7.7215,7.7751,7.4006,7.5995,472718,0
2002-01-17,7.6068,7.6068,7.5381,7.5763,81359,0
2002-01-18,7.6068,7.6068,7.4311,7.4771,313140,0
2002-01-22,7.4694,7.4771,7.4159,7.4159,152253,0
2002-01-23,7.4159,7.4311,7.3013,7.4311,166118,0
2002-01-24,7.4311,7.4541,7.2629,7.4083,373830,0
2002-01-25,7.4083,7.4083,7.2629,7.3699,328832,0
2002-01-28,7.3773,7.4311,7.2399,7.3699,240675,0
2002-01-29,7.2706,7.3623,7.2629,7.2629,401298,0
2002-01-30,7.2629,7.3013,7.2399,7.2859,171872,0
2002-01-31,7.2936,7.3849,7.2477,7.309,604041,0
2002-02-04,7.2399,7.4464,7.2096,7.2399,370429,0
2002-02-05,7.2552,7.3546,7.1102,7.1713,807046,0
2002-02-06,7.2706,7.6377,7.1713,7.2096,159578,0
2002-02-07,7.4006,7.5304,7.1713,7.2096,678858,0
2002-02-08,7.1866,7.3013,7.1637,7.2629,178938,0
2002-02-11,7.2629,7.3013,7.2247,7.2629,364155,0
2002-02-12,7.3013,7.4922,7.1713,7.4464,575524,0
2002-02-13,7.4922,7.6832,7.3546,7.4771,582327,0
2002-02-14,7.6068,7.7751,7.4694,7.6377,772252,0
2002-02-15,7.6451,7.6451,7.5687,7.6145,274419,0
2002-02-19,7.5687,7.6377,7.5228,7.6145,226287,0
2002-02-20,7.6223,7.6377,7.5457,7.6068,292472,0
2002-02-21,7.5304,7.63,7.5304,7.5381,163766,0
2002-02-22,7.5611,7.5995,7.4541,7.5687,180506,0
2002-02-25,7.5841,7.6832,7.5533,7.6451,760479,0
2002-02-26,7.6451,7.7215,7.6068,7.6758,808088,0
2002-02-27,7.9125,7.9204,7.6758,7.6986,623662,0
2002-02-28,7.6986,7.76,7.6758,7.6986,398161,0
2002-03-01,7.7522,7.7903,7.5687,7.7063,1044841,0
2002-03-04,7.6986,8.142,7.6068,8.0655,1712454,0
2002-03-05,8.0655,8.2714,7.9125,8.1959,1309320,0
2002-03-06,8.2183,8.2416,8.081,8.203,532622,0
2002-03-07,8.2108,8.5244,8.0506,8.3179,947526,0
2002-03-08,8.3328,8.4407,8.2183,8.4327,449171,0
2002-03-11,8.409,8.4779,8.3793,8.4567,436355,0
2002-03-12,8.4327,8.4861,8.3557,8.4327,541517,0
2002-03-13,8.4637,8.4861,7.6527,7.9509,991472,0
2002-03-14,7.9891,8.1959,7.9815,8.1959,369124,0
2002-03-15,8.1881,8.2183,8.0044,8.1038,799456,0
2002-03-18,8.1344,8.2714,8.0274,8.2569,326217,0
2002-03-19,8.3179,8.4169,8.1959,8.3106,520852,0
2002-03-20,8.3714,8.4487,8.295,8.4249,632292,0
2002-03-21,8.3714,8.4567,8.3557,8.4567,305552,0
2002-03-22,8.3409,8.5856,8.3328,8.5775,263697,0
2002-03-25,8.4861,8.5775,8.4487,8.5636,468270,0
2002-03-26,8.4567,8.6153,8.4487,8.6153,502536,0
2002-03-27,8.5556,8.6396,8.4407,8.6396,497311,0
2002-03-28,8.6081,8.77,8.5315,8.7625,877939,0
2002-04-01,8.6396,8.8142,8.5475,8.7919,270497,0
2002-04-02,8.7004,8.8615,8.7004,8.8457,357873,0
2002-04-03,8.7836,8.8383,8.7543,8.8142,247213,0
2002-04-04,8.7919,8.8216,8.77,8.8216,302939,0
2002-04-05,8.8065,8.8845,8.3328,8.8772,512743,0
2002-04-08,8.9049,8.9049,8.7004,8.8142,331974,0
2002-04-10,8.77,8.8142,8.6396,8.8142,177365,0
2002-04-11,8.7543,8.8532,8.7004,8.8457,244597,0
2002-04-12,8.8615,8.8615,8.77,8.8457,203266,0
2002-04-15,8.83,8.8457,8.7149,8.7983,274685,0
2002-04-16,8.746,8.8532,8.7232,8.8532,630201,0
2002-04-17,8.7836,8.8457,8.77,8.8216,608226,0
2002-04-18,8.7919,8.8457,8.6931,8.7836,126094,0
2002-04-19,8.6931,8.7919,8.6396,8.77,109349,0
2002-04-22,8.7543,8.7919,8.4637,8.6694,198032,0
2002-04-23,8.6315,8.6396,8.6008,8.6234,63047,0
2002-04-24,8.7983,8.7983,8.5636,8.5775,131590,0
2002-04-25,8.5936,8.7004,8.4637,8.5475,221055,0
2002-04-26,8.5021,8.6153,8.4861,8.6008,436613,0
2002-04-29,8.6008,8.6153,8.5244,8.5936,208495,0
2002-04-30,8.5936,8.6396,8.5636,8.6081,302939,0
2002-05-01,8.7077,8.8216,8.6315,8.7149,626016,0
2002-05-02,8.7149,8.7919,8.6766,8.7543,561401,0
2002-05-03,8.7378,8.7919,8.7149,8.7919,260295,0
2002-05-06,8.7004,8.83,8.6931,8.7836,287239,0
2002-05-07,8.77,8.7919,8.746,8.746,173179,0
2002-05-08,8.746,8.8142,8.7004,8.77,235180,0
2002-05-09,8.7543,8.7919,8.6315,8.77,195416,0
2002-05-10,8.7543,8.77,8.7004,8.77,113009,0
2002-05-13,8.77,8.7983,8.7004,8.77,214772,0
2002-05-14,8.7919,8.8142,8.7378,8.7836,244073,0
2002-05-15,8.7836,9.0835,8.7149,8.8976,937323,0
2002-05-16,8.9744,9.1363,8.968,9.036,629675,0
2002-05-17,9.0206,9.2499,9.0139,9.2499,585470,0
2002-05-20,9.1526,9.22,9.0609,9.1449,492074,0
2002-05-21,9.1363,9.1816,9.1363,9.1661,184955,0
2002-05-22,9.2054,9.2141,9.0609,9.1738,410453,0
2002-05-23,9.1816,9.2275,9.1526,9.22,547795,0
2002-05-24,9.2275,9.2499,9.1738,9.1816,218701,0
2002-05-28,9.1738,9.2499,8.8689,9.2499,421441,0
2002-05-29,9.2054,9.2663,9.1449,9.2054,85022,0
2002-05-30,9.1738,9.22,8.7919,9.1738,482396,0
2002-05-31,9.1738,9.2141,9.029,9.1594,202744,0
2002-06-03,9.1594,9.1968,8.9529,9.0055,378799,0
2002-06-04,8.9453,9.1449,8.9295,9.0609,310520,0
2002-06-05,9.0835,9.1661,8.9895,9.1594,94700,0
2002-06-06,9.1661,9.1738,9.075,9.0894,130540,0
2002-06-07,9.0523,9.1738,8.968,9.1526,243293,0
2002-06-10,9.1526,9.2141,9.0835,9.1449,223670,0
2002-06-11,9.1526,9.1526,8.83,8.8689,76127,0
2002-06-12,8.9049,8.9049,8.1651,8.3328,345316,0
2002-06-13,8.3179,8.6234,8.2183,8.4637,246955,0
2002-06-14,8.3557,9.0609,8.2569,9.0055,311571,0
2002-06-17,8.9744,9.1738,8.9049,9.1738,322291,0
2002-06-18,9.036,9.1738,8.9829,9.0835,132894,0
2002-06-19,9.0609,9.1449,8.6931,8.7625,233347,0
2002-06-20,8.7543,8.9829,8.402,8.7983,285146,0
2002-06-21,8.7149,9.036,8.6008,8.8216,220791,0
2002-06-24,8.7836,8.8976,8.7625,8.8532,217655,0
2002-06-25,8.8457,8.8976,8.4487,8.4941,385079,0
2002-06-26,8.3714,8.4861,8.3028,8.4327,374094,0
2002-06-27,8.402,8.4407,8.3557,8.4169,275991,0
2002-06-28,8.409,8.4567,8.3328,8.4327,240412,0
2002-07-01,8.409,8.4567,8.295,8.3714,204053,0
2002-07-02,8.409,8.409,8.02,8.0274,289072,0
2002-07-03,7.9891,8.0274,7.6832,7.7371,249043,0
2002-07-05,7.6832,7.8132,7.5076,7.6068,689323,0
2002-07-08,7.6451,7.6451,7.5533,7.5687,179982,0
2002-07-09,7.5687,7.5687,7.1866,7.309,466699,0
2002-07-10,7.2399,7.3623,7.1941,7.2552,171348,0
2002-07-11,7.1866,7.6068,7.0564,7.1866,202744,0
2002-07-12,7.0946,7.332,7.0946,7.2706,164812,0
2002-07-15,7.2629,7.5533,7.1484,7.3925,276252,0
2002-07-16,7.2706,7.5533,7.2706,7.4006,124262,0
2002-07-17,7.4541,7.4922,7.2629,7.2629,188615,0
2002-07-18,7.3392,7.4922,7.2629,7.3392,116151,0
2002-07-19,7.2706,7.3925,7.2629,7.2859,216607,0
2002-07-22,7.2859,7.3773,7.2629,7.2859,163766,0
2002-07-23,7.2706,7.3699,7.2706,7.3165,276773,0
2002-07-24,7.2629,7.3013,6.9036,7.0795,626016,0
2002-07-25,7.0183,7.1254,6.919,6.919,466699,0
2002-07-26,6.919,7.0721,6.9036,6.9342,154867,0
2002-07-29,7.0335,7.3392,6.9727,7.2096,469581,0
2002-07-30,7.2247,7.3392,7.1102,7.2477,417257,0
2002-07-31,7.2629,8.249,7.2629,7.7751,892064,0
2002-08-01,7.8287,7.8287,7.6451,7.6527,216607,0
2002-08-02,7.7371,7.7371,7.5841,7.6603,334069,0
2002-08-05,7.6909,7.6909,7.5076,7.6068,312876,0
2002-08-06,7.6068,7.6909,7.5687,7.6451,278085,0
2002-08-07,7.7295,7.7295,7.6451,7.6603,171089,0
2002-08-08,7.6377,7.7295,7.5918,7.6603,317324,0
2002-08-09,7.6451,7.6832,7.6068,7.6377,180506,0
2002-08-12,7.63,7.6758,7.5228,7.6682,136817,0
2002-08-13,7.6068,7.6527,7.4233,7.4233,142836,0
2002-08-14,7.3013,7.4464,7.2477,7.3546,439231,0
2002-08-15,7.3699,7.4311,7.3469,7.4159,385338,0
2002-08-16,7.4233,7.4998,7.4233,7.4846,445771,0
2002-08-19,7.4846,8.1193,7.4846,8.1193,609796,0
2002-08-20,7.9509,8.0655,7.9125,8.0123,299276,0
2002-08-21,7.9125,8.1806,7.9048,8.1728,386909,0
2002-08-22,8.0123,8.0655,7.9664,8.0123,283053,0
2002-08-23,7.9358,7.9739,7.8746,7.8746,115629,0
2002-08-26,7.8287,7.9125,7.7522,7.8516,92349,0
2002-08-27,7.7522,8.0351,7.7522,7.9968,246432,0
2002-08-28,7.9432,7.9509,7.6832,7.7215,132370,0
2002-08-29,7.7215,7.8746,7.6986,7.7215,90251,0
2002-08-30,7.7215,7.8057,7.6223,7.7139,136817,0
2002-09-03,7.6451,7.6986,7.1025,7.1025,285668,0
2002-09-04,7.1025,7.5687,6.9647,7.5533,477425,0
2002-09-05,7.5304,7.6682,7.3469,7.5228,499661,0
2002-09-06,7.5076,7.8595,7.4846,7.8132,263435,0
2002-09-09,7.76,7.8595,7.6682,7.76,344529,0
2002-09-10,7.7675,8.02,7.6451,7.9664,263956,0
2002-09-11,7.9509,7.9586,7.7983,7.8595,204573,0
2002-09-12,7.8671,7.8976,7.7371,7.8901,111182,0
2002-09-13,7.8671,7.928,7.8439,7.928,172657,0
2002-09-16,7.8516,7.9125,7.7371,7.7903,571863,0
2002-09-17,7.7445,7.8671,7.6986,7.7215,342962,0
2002-09-18,7.6909,7.7522,7.1637,7.3623,726993,0
2002-09-19,7.4006,7.4159,7.0564,7.0642,279914,0
2002-09-20,7.0642,7.2629,7.0642,7.1941,310784,0
2002-09-23,7.1866,7.2629,6.9953,7.0564,280702,0
2002-09-24,7.0335,7.1102,6.9727,7.0259,117462,0
2002-09-25,7.0259,7.1484,6.9571,7.0946,188876,0
2002-09-26,7.1102,7.3165,7.0413,7.1787,226812,0
2002-09-27,7.2399,7.332,7.0871,7.1637,245906,0
2002-09-30,7.1866,7.2096,7.0335,7.0946,415423,0
2002-10-01,7.0795,7.2629,6.9953,7.2552,224459,0
2002-10-02,7.2552,7.2629,7.0413,7.1254,96270,0
2002-10-03,7.1713,7.1713,7.0946,7.1405,291952,0
2002-10-04,7.1405,7.1866,7.0795,7.1787,306600,0
2002-10-07,7.1484,7.2247,6.9953,6.9953,274419,0
2002-10-08,7.0259,7.0795,6.9342,6.9419,316017,0
2002-10-09,6.98,6.98,6.8806,6.8806,326217,0
2002-10-10,6.8885,7.1484,6.7661,7.0183,529745,0
2002-10-11,6.9571,7.1713,6.9342,7.0946,471148,0
2002-10-14,6.9953,7.1025,6.9953,7.0642,101499,0
2002-10-15,7.1102,7.2936,6.9342,7.1941,437397,0
2002-10-16,7.1941,7.2859,7.0795,7.1025,257938,0
2002-10-17,7.133,7.2629,7.1254,7.2552,177627,0
2002-10-18,7.2629,7.2629,7.0871,7.1484,320725,0
2002-10-21,7.2021,7.2096,7.0335,7.1484,496263,0
2002-10-22,7.1102,7.1102,6.9727,6.9953,131061,0
2002-10-23,6.9953,7.0721,6.9647,7.0183,571341,0
2002-10-24,7.0183,7.1025,6.8958,6.9727,645898,0
2002-10-25,7.0488,7.1484,6.9494,7.1025,213204,0
2002-10-28,7.1713,7.6986,7.1713,7.6527,1303306,0
2002-10-29,7.6682,7.6909,7.2629,7.4617,571079,0
2002-10-30,7.76,7.9509,7.5687,7.9432,829020,0
2002-10-31,7.9509,8.0506,7.8976,7.9968,262386,0
2002-11-01,8.0123,8.0274,7.8595,8.0274,453619,0
2002-11-04,8.0274,8.5021,7.9432,8.3793,794226,0
2002-11-05,8.3106,8.4487,8.2338,8.4487,854656,0
2002-11-06,8.409,8.4487,8.3328,8.409,536021,0
2002-11-07,8.3328,8.4941,8.3328,8.4407,347928,0
2002-11-08,8.4941,8.5475,8.249,8.5244,413590,0
2002-11-11,8.4249,8.6008,8.409,8.5636,1080417,0
2002-11-12,8.6008,8.7004,8.4941,8.6315,678073,0
2002-11-13,8.6396,8.6622,8.47,8.6396,521634,0
2002-11-14,8.6396,8.7919,8.6081,8.7919,664475,0
2002-11-15,8.6931,8.9049,8.6766,8.9049,526082,0
2002-11-18,8.8615,8.9295,8.7919,8.8383,613718,0
2002-11-19,8.83,8.8615,8.7625,8.83,444465,0
2002-11-20,8.7625,8.968,8.7305,8.968,610320,0
2002-11-21,8.968,9.1363,8.8976,9.1363,1031498,0
2002-11-22,9.0055,9.2141,8.9744,9.1738,1243134,0
2002-11-25,9.1738,9.2141,9.0835,9.2054,850735,0
2002-11-26,9.2054,9.2054,9.0675,9.1284,393710,0
2002-11-27,8.7919,9.1968,8.7149,9.1882,697692,0
2002-11-29,9.1661,9.1968,9.0969,9.0969,210069,0
2002-12-02,9.1526,9.862,9.0969,9.748,3911747,0
2002-12-03,9.748,9.824,9.2954,9.4187,2585679,0
2002-12-04,9.4187,9.535,9.1113,9.4494,1733643,0
2002-12-05,9.2275,9.502,9.1738,9.2343,972639,0
2002-12-06,9.243,9.502,9.1738,9.3866,490505,0
2002-12-09,9.3866,9.3866,9.1363,9.1816,376189,0
2002-12-10,9.2275,9.4653,9.1738,9.4415,425627,0
2002-12-11,9.4653,9.578,9.4494,9.548,1540838,0
2002-12-12,9.502,9.578,9.4653,9.556,476381,0
2002-12-13,9.578,9.578,9.1661,9.2586,478730,0
2002-12-16,9.548,10.948,9.495,10.864,6063948,0
2002-12-17,10.635,10.77,10.511,10.695,3830126,0
2002-12-18,10.626,10.658,10.338,10.536,1495843,0
2002-12-19,10.527,10.779,10.483,10.754,1262234,0
2002-12-20,10.727,11.076,10.672,11.063,1960713,0
2002-12-23,11.056,11.59,11.047,11.59,2392879,0
2002-12-24,11.447,11.583,11.332,11.414,1016329,0
2002-12-26,11.43,11.461,11.315,11.39,592267,0
2002-12-27,11.39,11.438,11.29,11.383,509078,0
2002-12-30,11.369,11.383,10.803,11.056,1252552,0
2002-12-31,11.047,11.298,10.963,11.2,798674,0
2003-01-02,11.2,11.497,10.803,11.461,1156020,0
2003-01-03,11.461,11.988,11.414,11.782,1656467,0
2003-01-06,11.811,12.264,11.759,12.132,1619843,0
2003-01-07,12.111,12.201,11.888,11.974,1748029,0
2003-01-08,11.912,11.957,11.59,11.644,2247692,0
2003-01-09,11.667,11.919,11.644,11.85,1302260,0
2003-01-10,11.827,12.042,11.797,12.033,1062629,0
2003-01-13,12.086,12.111,11.628,11.735,2170253,0
2003-01-14,11.659,11.888,11.636,11.827,1540838,0
2003-01-15,11.843,11.873,11.696,11.797,1169104,0
2003-01-16,11.797,11.85,11.39,11.782,1598654,0
2003-01-17,11.644,11.759,11.447,11.566,481611,0
2003-01-21,11.523,11.62,10.458,10.847,2226239,0
2003-01-22,10.519,11.041,10.483,10.887,991735,0
2003-01-23,10.948,11.2,10.901,11.063,632556,0
2003-01-24,11.063,11.133,11.01,11.047,508295,0
2003-01-27,11.032,11.084,10.703,10.736,1134310,0
2003-01-28,10.681,10.992,10.573,10.963,516666,0
2003-01-29,10.926,11.269,10.681,11.185,810968,0
2003-01-30,11.269,11.407,11.032,11.117,679118,0
2003-01-31,11.032,11.29,11.01,11.23,432689,0
2003-02-03,11.192,11.277,11.117,11.239,643801,0
2003-02-04,11.169,11.298,11.117,11.247,308954,0
2003-02-05,11.223,11.461,11.223,11.262,497044,0
2003-02-06,11.239,11.438,11.148,11.262,474806,0
2003-02-07,11.255,11.29,10.908,10.956,325694,0
2003-02-10,10.894,11.154,10.881,10.992,608226,0
2003-02-11,11.001,11.133,10.963,11.01,1113384,0
2003-02-12,11.108,11.85,11.084,11.566,4190612,0
2003-02-13,11.598,11.606,11.36,11.376,1853191,0
2003-02-14,11.36,11.835,11.36,11.803,1173288,0
2003-02-18,11.843,12.729,11.811,12.623,2763046,0
2003-02-19,12.738,13.044,12.348,12.63,2436829,0
2003-02-20,12.729,12.996,12.63,12.968,1225350,0
2003-02-21,12.88,13.027,12.729,12.96,1081203,0
2003-02-24,12.875,13.035,12.769,12.928,846024,0
2003-02-25,12.797,12.903,12.676,12.845,725424,0
2003-02-26,12.845,12.996,12.681,12.769,862244,0
2003-02-27,12.996,12.996,12.37,12.63,1164652,0
2003-02-28,12.788,12.889,12.72,12.754,861721,0
2003-03-03,13.052,13.069,12.769,12.845,859365,0
2003-03-04,12.788,12.88,12.484,12.576,1206514,0
2003-03-05,12.499,12.653,12.201,12.264,1945278,0
2003-03-06,12.141,12.408,12.102,12.362,577360,0
2003-03-07,12.271,12.341,12.172,12.233,967665,0
2003-03-10,12.208,12.264,11.925,12.058,1071263,0
2003-03-11,12.042,12.248,11.995,12.216,1441431,0
2003-03-12,12.233,12.37,12.094,12.37,1100562,0
2003-03-13,12.416,12.845,12.3,12.72,1521221,0
2003-03-14,12.797,12.996,12.738,12.889,1283948,0
2003-03-17,12.729,12.976,12.576,12.845,1634754,0
2003-03-18,12.861,13.362,12.821,13.347,3503904,0
2003-03-19,13.294,13.341,12.987,13.101,1999952,0
2003-03-20,13.159,13.378,12.821,13.256,894943,0
2003-03-21,13.378,13.525,13.273,13.356,2494904,0
2003-03-24,13.11,13.371,13.086,13.172,2026377,0
2003-03-25,13.15,14.22,13.137,14.105,3944183,0
2003-03-26,13.447,13.953,13.417,13.792,3191552,0
2003-03-27,13.778,13.792,13.378,13.609,1062368,0
2003-03-28,13.609,13.761,13.417,13.57,788472,0
2003-03-31,13.584,13.77,13.035,13.684,1643913,0
2003-04-01,13.746,13.761,13.417,13.556,1438291,0
2003-04-02,13.67,13.813,13.556,13.753,1432800,0
2003-04-03,13.813,14.105,13.67,13.946,1846655,0
2003-04-04,14.075,14.144,13.432,13.556,1329199,0
2003-04-07,13.692,13.761,13.341,13.456,1530113,0
2003-04-08,13.485,13.57,13.417,13.447,1190292,0
2003-04-09,13.456,13.472,13.341,13.395,1267729,0
2003-04-10,13.417,13.57,13.341,13.439,1432276,0
2003-04-11,13.609,13.609,13.472,13.57,679644,0
2003-04-14,13.7,14.075,13.692,14.068,1783348,0
2003-04-15,14.105,14.617,14.021,14.602,3017066,0
2003-04-16,14.664,15.083,14.617,14.87,2753104,0
2003-04-17,14.817,14.893,14.678,14.822,822479,0
2003-04-21,14.84,14.84,14.649,14.701,1204156,0
2003-04-22,14.754,15.183,14.693,15.062,1384659,0
2003-04-23,15.139,15.175,14.94,15.069,2379014,0
2003-04-24,15.023,15.329,15,15.252,1217235,0
2003-04-25,15.207,15.282,14.893,14.908,1676871,0
2003-04-28,14.961,15.099,14.641,14.794,999322,0
2003-04-29,14.878,15.099,14.855,14.993,760218,0
2003-04-30,15.428,16.608,15.329,16.2,5842634,0
2003-05-01,16.123,16.453,15.973,16.231,1873073,0
2003-05-02,16.107,17.27,16.093,17.27,3900757,0
2003-05-05,17.342,17.637,17.309,17.516,2225193,0
2003-05-06,17.484,17.637,17.309,17.622,1859473,0
2003-05-07,17.523,17.637,17.416,17.6,780883,0
2003-05-08,17.532,17.545,17.393,17.491,558523,0
2003-05-09,17.532,17.644,17.393,17.545,747398,0
2003-05-12,17.568,18.347,17.545,18.212,2496997,0
2003-05-13,18.227,18.311,18.127,18.294,1193691,0
2003-05-14,18.32,18.51,18.103,18.264,1424164,0
2003-05-15,18.311,18.517,17.882,18.212,1360859,0
2003-05-16,18.049,18.502,17.982,18.502,805475,0
2003-05-19,18.347,18.403,17.446,17.568,1658035,0
2003-05-20,17.651,17.668,16.261,16.729,3432227,0
2003-05-21,16.163,17.309,15.71,17.194,5125841,0
2003-05-22,17.446,17.545,16.956,17.431,1922256,0
2003-05-23,17.516,17.759,17.217,17.691,963221,0
2003-05-27,17.737,18.472,17.622,18.463,1990272,0
2003-05-28,18.716,18.787,18.195,18.355,1767647,0
2003-05-29,18.362,18.362,17.829,17.949,740072,0
2003-05-30,18.004,18.525,17.966,18.44,1072308,0
2003-06-02,18.57,18.578,18.172,18.212,1015281,0
2003-06-03,18.44,18.693,18.121,18.525,1378385,0
2003-06-04,18.639,19.037,18.525,18.779,1996027,0
2003-06-05,18.821,19.762,18.652,19.097,2507201,0
2003-06-06,19.304,19.48,18.821,19.212,1705127,0
2003-06-09,19.365,19.365,18.362,18.525,1019990,0
2003-06-10,18.609,18.906,18.578,18.787,656100,0
2003-06-11,18.787,19.115,18.639,19.03,678599,0
2003-06-12,19.075,19.337,19.059,19.19,949879,0
2003-06-13,19.204,19.229,18.922,18.967,472718,0
2003-06-16,18.952,19.267,17.342,17.929,8365790,0
2003-06-17,16.858,17.285,15.81,17.01,16118121,0
2003-06-18,17.01,17.186,16.539,16.911,2567887,0
2003-06-19,17.065,17.109,16.628,16.873,974207,0
2003-06-20,16.819,17.085,16.246,16.858,1221162,0
2003-06-23,16.696,16.788,15.139,15.26,4955539,0
2003-06-24,14.884,15.29,14.373,14.855,5990435,0
2003-06-25,14.733,15.444,14.594,14.632,3341187,0
2003-06-26,14.411,14.961,14.373,14.87,4159744,0
2003-06-27,15.083,15.275,14.686,14.81,2238533,0
2003-06-30,14.985,15.444,14.945,15.252,1586620,0
2003-07-01,15.139,15.252,14.725,14.855,1683677,0
2003-07-02,14.893,15.847,14.855,15.702,1690213,0
2003-07-03,15.749,15.901,15.48,15.543,595933,0
2003-07-07,15.581,15.726,15.329,15.535,1549210,0
2003-07-08,15.411,16.376,15.404,16.231,1474393,0
2003-07-09,16.314,16.806,16.107,16.599,1797473,0
2003-07-10,16.539,16.55,16.093,16.14,904885,0
2003-07-11,16.123,16.439,16.107,16.354,704496,0
2003-07-14,16.55,16.781,16.439,16.532,841053,0
2003-07-15,16.615,16.643,16.056,16.163,662115,0
2003-07-16,16.216,16.216,15.71,16.001,706851,0
2003-07-17,15.908,15.973,15.069,15.199,2368287,0
2003-07-18,15.199,15.46,14.993,15.359,1250722,0
2003-07-21,15.306,15.52,15.252,15.48,633600,0
2003-07-22,15.465,15.847,15.465,15.702,653485,0
2003-07-23,15.626,16.078,15.618,16.047,768322,0
2003-07-24,16.399,16.628,16.292,16.423,1167271,0
2003-07-25,16.453,17.347,16.346,17.285,1972484,0
2003-07-28,17.6,17.913,17.476,17.691,1371842,0
2003-07-29,17.898,18.156,17.584,17.813,1897404,0
2003-07-30,15.175,16.015,14.541,14.717,21206556,0
2003-07-31,15.083,15.091,14.387,14.632,4374780,0
2003-08-01,14.632,14.945,14.088,14.609,2516613,0
2003-08-04,14.686,14.686,14.144,14.196,1228226,0
2003-08-05,14.212,14.51,14.159,14.295,1123063,0
2003-08-06,14.448,14.448,13.646,14.006,1790932,0
2003-08-07,14.088,14.088,13.792,13.854,1201019,0
2003-08-08,13.778,14.068,13.778,13.922,1027052,0
2003-08-11,13.897,14.251,13.897,14.212,972639,0
2003-08-12,14.196,14.434,14.196,14.419,520852,0
2003-08-13,14.373,14.51,14.337,14.457,675197,0
2003-08-14,14.495,14.693,14.434,14.657,1004293,0
2003-08-15,14.641,14.693,14.594,14.632,304504,0
2003-08-18,14.649,14.822,14.602,14.786,835559,0
2003-08-19,14.878,15.083,14.794,14.993,577619,0
2003-08-20,14.961,15.031,14.84,14.908,692723,0
2003-08-21,14.985,15,14.87,14.977,619734,0
2003-08-22,14.977,15.099,14.822,14.917,1100037,0
2003-08-25,14.863,14.917,14.594,14.855,459634,0
2003-08-26,14.817,14.932,14.617,14.893,596191,0
2003-08-27,14.855,15.48,14.855,15.321,1336527,0
2003-08-28,15.275,15.359,15.252,15.29,693507,0
2003-08-29,15.245,15.344,15.229,15.275,398680,0
2003-09-02,15.238,15.626,15.199,15.567,865383,0
2003-09-03,15.597,16.439,15.567,16.323,1560459,0
2003-09-04,16.323,16.514,16.07,16.414,795796,0
2003-09-05,16.331,16.744,16.277,16.643,1067598,0
2003-09-08,16.55,16.996,16.55,16.819,939153,0
2003-09-09,16.835,16.887,16.751,16.781,899389,0
2003-09-10,16.667,16.781,16.177,16.331,848638,0
2003-09-11,16.283,16.292,15.687,16.056,653485,0
2003-09-12,15.978,16.192,15.735,16.123,491814,0
2003-09-15,16.132,16.169,15.901,16.07,453619,0
2003-09-16,16.084,16.973,16.078,16.973,865123,0
2003-09-17,16.887,17.342,16.806,17.05,765187,0
2003-09-18,17.01,17.149,16.599,17.109,993569,0
2003-09-19,17.201,17.318,17.133,17.277,916396,0
2003-09-22,17.186,17.277,16.873,17.201,1097162,0
2003-09-23,17.126,17.539,17.117,17.516,751323,0
2003-09-24,17.584,17.584,17.224,17.256,819602,0
2003-09-25,17.532,17.874,17.285,17.393,1345685,0
2003-09-26,17.423,17.431,15.743,16.146,2633293,0
2003-09-29,16.231,16.261,15.543,16.041,2779004,0
2003-09-30,16.056,16.231,15.915,16.008,842624,0
2003-10-01,16.07,16.132,15.658,15.932,768322,0
2003-10-02,15.932,16.407,15.873,16.298,1210435,0
2003-10-03,16.514,16.85,16.506,16.566,833202,0
2003-10-06,16.539,16.72,16.539,16.608,336420,0
2003-10-07,16.608,17.256,16.544,17.163,965575,0
2003-10-08,17.201,17.27,16.988,17.056,475594,0
2003-10-09,17.133,17.325,16.887,17.042,705805,0
2003-10-10,17.117,17.117,16.453,16.712,823523,0
2003-10-13,16.628,16.667,15.965,16.14,2206620,0
2003-10-14,16.084,16.55,16.07,16.532,1143988,0
2003-10-15,16.65,17.117,16.643,16.873,1106580,0
2003-10-16,16.873,17.241,16.819,17.109,915088,0
2003-10-17,17.201,17.201,17.01,17.085,750538,0
2003-10-20,17.201,17.201,17.01,17.102,624970,0
2003-10-21,17.01,17.172,16.996,17.133,734057,0
2003-10-22,17.093,17.133,16.544,16.582,856224,0
2003-10-23,16.423,16.446,16.001,16.169,1310891,0
2003-10-24,16.216,16.231,15.864,16.07,2052012,0
2003-10-27,16.123,16.806,16.07,16.751,1074664,0
2003-10-28,16.806,17.318,16.751,17.186,1654635,0
2003-10-29,17.342,20.672,17.217,19.892,9553467,0
2003-10-30,19.42,19.564,18.812,19.236,4128090,0
2003-10-31,19.236,19.236,19.021,19.115,1269558,0
2003-11-03,19.337,20.556,19.236,20.36,4302055,0
2003-11-04,20.451,20.611,19.834,20.556,1400618,0
2003-11-05,20.36,20.474,19.618,20,1214096,0
2003-11-06,19.953,20,19.387,19.635,920579,0
2003-11-07,19.709,20.069,19.503,19.573,757078,0
2003-11-10,19.677,19.677,19.15,19.183,499923,0
2003-11-11,19.25,19.319,18.387,19.115,905143,0
2003-11-12,19.115,19.304,19.115,19.304,551458,0
2003-11-13,19.288,19.755,19.195,19.526,831373,0
2003-11-14,19.429,19.641,18.838,18.875,659239,0
2003-11-17,18.83,19.878,18.693,19.769,2172085,0
2003-11-18,20.016,20.42,19.741,19.825,2077385,0
2003-11-19,19.845,20,19.429,19.735,1687077,0
2003-11-20,19.586,20.68,18.891,20.22,4338679,0
2003-11-21,20.412,20.643,19.593,19.969,1051641,0
2003-11-24,20.243,21.101,20.207,21.025,2845976,0
2003-11-25,21.178,21.872,21.063,21.276,2770371,0
2003-11-26,21.482,21.583,21.041,21.405,1180874,0
2003-11-28,21.215,21.583,21.199,21.405,342178,0
2003-12-01,21.614,22.109,20.788,21.324,1497412,0
2003-12-02,21.376,21.543,21.239,21.337,749490,0
2003-12-03,21.423,21.805,20.918,20.987,993042,0
2003-12-04,21.076,21.423,20.243,20.848,1240260,0
2003-12-05,20.742,20.748,20.243,20.466,744257,0
2003-12-08,20.504,20.97,20.183,20.351,1257526,0
2003-12-09,20.329,20.656,20.137,20.137,759432,0
2003-12-10,20.191,20.243,19.15,19.618,1818925,0
2003-12-11,19.58,20.819,19.495,20.549,1679751,0
2003-12-12,20.902,21.773,20.78,20.94,2062474,0
2003-12-15,21.499,21.574,20.229,20.398,2092561,0
2003-12-16,20.344,20.504,20.251,20.351,854921,0
2003-12-17,20.313,20.97,19.953,20.811,1648096,0
2003-12-18,21.033,21.247,20.535,20.796,1196310,0
2003-12-19,20.932,21.405,20.742,21.033,9663078,0
2003-12-22,21.331,21.405,20.336,20.735,2314660,0
2003-12-23,20.729,21.132,20.564,21.076,1277406,0
2003-12-24,20.987,21.041,20.59,20.636,594884,0
2003-12-26,20.729,20.819,20.581,20.643,303196,0
2003-12-29,20.694,21.025,20.628,21.008,971592,0
2003-12-30,21.008,21.368,20.834,20.932,1014496,0
2003-12-31,21.063,21.268,20.643,20.826,832158,0
2004-01-02,21.076,21.076,20.383,20.522,1211218,0
2004-01-05,20.581,21.025,20.351,20.902,1304616,0
2004-01-06,20.834,22.431,20.628,22.049,3078279,0
2004-01-07,22.172,22.729,21.842,21.927,1996291,0
2004-01-08,21.964,22.377,21.79,22.186,953280,0
2004-01-09,21.997,22.255,21.697,21.905,1160993,0
2004-01-12,21.948,21.981,21.635,21.94,857534,0
2004-01-13,21.94,22.248,21.524,21.759,1108149,0
2004-01-14,22.017,22.377,21.531,21.948,1351962,0
2004-01-15,21.964,22.216,21.635,21.981,1484332,0
2004-01-16,21.981,22.224,21.834,22.081,957202,0
2004-01-20,22.133,22.179,21.445,21.881,1145036,0
2004-01-21,21.964,22.172,21.482,22.024,722546,0
2004-01-22,22.033,22.362,21.491,21.491,1054258,0
2004-01-23,21.537,21.773,20.863,20.978,1711928,0
2004-01-26,20.886,20.97,20.085,20.65,2422967,0
2004-01-27,20.535,20.65,20.123,20.191,1424164,0
2004-01-28,20.275,20.481,20.106,20.26,1184539,0
2004-01-29,20.229,20.39,19.96,20.298,1712187,0
2004-01-30,20.298,20.383,20.069,20.313,703970,0
2004-02-02,20.26,20.643,19.817,19.892,1357193,0
2004-02-03,19.878,19.892,19.221,19.304,1983735,0
2004-02-04,19.097,19.115,18.639,18.787,1580605,0
2004-02-05,18.891,19.35,18.761,18.976,1128815,0
2004-02-06,19.115,19.939,19.115,19.685,1867318,0
2004-02-09,19.953,19.992,19.609,19.635,758122,0
2004-02-10,19.656,20.03,19.586,19.916,1022341,0
2004-02-11,18.677,18.73,17.05,17.898,11958641,0
2004-02-12,18.532,18.883,18.112,18.311,3246754,0
2004-02-13,18.486,18.593,18.156,18.347,1346211,0
2004-02-17,18.54,18.553,18.195,18.212,926858,0
2004-02-18,18.187,18.195,17.851,18.004,1209127,0
2004-02-19,18.049,18.355,17.813,17.822,1101348,0
2004-02-20,17.799,17.859,17.568,17.668,1503694,0
2004-02-23,17.584,17.729,17.431,17.516,1641817,0
2004-02-24,17.737,17.767,17.342,17.637,1729196,0
2004-02-25,17.722,17.722,17.393,17.622,1989749,0
2004-02-26,17.7,17.759,17.552,17.616,1248366,0
2004-02-27,17.568,17.708,17.408,17.523,998538,0
2004-03-01,17.722,17.737,17.347,17.722,1494800,0
2004-03-02,17.651,18.234,17.591,17.949,1262234,0
2004-03-03,17.859,18.136,17.523,17.737,817511,0
2004-03-04,17.622,17.966,17.584,17.783,491814,0
2004-03-05,17.737,17.829,17.5,17.584,807046,0
2004-03-08,17.133,17.577,16.973,17.133,4448029,0
2004-03-09,16.981,17.126,16.192,16.192,2586205,0
2004-03-10,16.163,16.667,15.726,16.084,2242720,0
2004-03-11,16.063,16.231,15.658,15.665,2336898,0
2004-03-12,15.687,16.056,15.559,15.803,2514264,0
2004-03-15,15.749,15.864,15.183,15.221,2328002,0
2004-03-16,15.428,15.52,15.213,15.238,2439705,0
2004-03-17,15.382,15.973,15.29,15.535,2180454,0
2004-03-18,15.574,15.581,15.29,15.444,1225084,0
2004-03-19,15.581,15.658,15.397,15.428,1527496,0
2004-03-22,15.359,15.428,15.199,15.321,1087479,0
2004-03-23,15.535,15.559,15.183,15.221,1389633,0
2004-03-24,15.282,16.323,15.221,16.231,2696076,0
2004-03-25,16.354,17.01,16.246,16.956,3783034,0
2004-03-26,16.806,17.016,16.506,16.557,1107887,0
2004-03-29,16.704,16.758,16.261,16.407,1830958,0
2004-03-30,16.346,16.941,16.208,16.935,1208080,0
2004-03-31,16.996,16.996,16.314,16.331,1378908,0
2004-04-01,16.369,16.489,16.155,16.208,4139862,0
2004-04-02,16.489,16.819,16.216,16.439,1625600,0
2004-04-05,16.439,16.489,16.093,16.346,1243660,0
2004-04-06,16.306,16.381,16.123,16.177,499661,0
2004-04-07,16.14,16.439,16.132,16.231,802599,0
2004-04-08,16.361,16.566,16.132,16.277,1014496,0
2004-04-12,16.093,16.423,16.024,16.14,789329,0
2004-04-13,16.132,16.208,15.428,15.535,1259906,0
2004-04-14,15.452,15.794,15.397,15.749,1143802,0
2004-04-15,15.674,15.896,15.29,15.375,1223825,0
2004-04-16,15.275,15.465,15.213,15.351,1358584,0
2004-04-19,15.366,15.602,14.945,15.581,866299,0
2004-04-20,15.618,15.743,15.245,15.245,894380,0
2004-04-21,15.306,15.465,15.238,15.359,951436,0
2004-04-22,15.245,15.52,15.139,15.444,1170320,0
2004-04-23,15.444,15.497,15.129,15.321,673366,0
2004-04-26,15.48,15.48,14.541,14.769,3248806,0
2004-04-27,14.977,15.175,14.822,15.031,1913651,0
2004-04-28,13.609,13.953,12.271,12.576,15959919,0
2004-04-29,12.698,12.845,12.507,12.63,2914163,0
2004-04-30,12.698,12.698,12.277,12.316,2937962,0
2004-05-03,12.424,12.491,12.072,12.111,2492891,0
2004-05-04,12.208,12.233,11.421,11.43,4377808,0
2004-05-05,11.475,11.636,11.438,11.523,4392674,0
2004-05-06,11.523,11.551,11.176,11.277,2184028,0
2004-05-07,11.307,11.414,11.239,11.262,2719995,0
2004-05-10,11.223,11.376,10.84,11.125,2061051,0
2004-05-11,11.176,11.307,11.117,11.217,2193064,0
2004-05-12,11.277,11.332,10.847,11.125,2573206,0
2004-05-13,11.063,11.169,10.948,11.056,1767057,0
2004-05-14,11.223,11.262,11.091,11.117,1910969,0
2004-05-17,10.963,11.063,10.736,10.864,1654313,0
2004-05-18,10.855,11.36,10.855,11.323,1746604,0
2004-05-19,11.523,12.179,11.468,11.811,3015915,0
2004-05-20,11.925,12.256,11.759,12.058,3007607,0
2004-05-21,12.225,12.523,12.124,12.462,2739482,0
2004-05-24,13.079,13.186,12.562,12.645,3048812,0
2004-05-25,12.769,13.146,12.539,13.119,2147219,0
2004-05-26,13.094,13.119,12.706,12.813,1903045,0
2004-05-27,12.88,13.335,12.88,13.079,2614615,0
2004-05-28,13.218,13.302,12.92,13.273,1254744,0
2004-06-01,13.094,13.378,13.094,13.31,1766977,0
2004-06-02,13.378,13.378,13.094,13.172,826543,0
2004-06-03,13.101,13.186,12.903,12.912,917446,0
2004-06-04,13.012,13.159,12.845,12.912,869163,0
2004-06-07,13.172,13.525,12.96,13.432,1361940,0
2004-06-08,13.464,13.525,13.286,13.371,1372680,0
2004-06-09,13.227,13.378,13.079,13.137,1044870,0
2004-06-10,13.243,13.265,13.052,13.203,520941,0
2004-06-14,13.243,13.335,12.547,12.63,1565139,0
2004-06-15,12.582,12.821,12.491,12.781,1754352,0
2004-06-16,12.845,12.845,11.949,12.01,5093995,0
2004-06-17,12.132,12.132,11.705,11.782,2603745,0
2004-06-18,11.696,12.539,11.674,12.201,2064031,0
2004-06-21,12.208,12.325,11.905,11.949,739501,0
2004-06-22,11.966,12.598,11.905,12.539,1437213,0
2004-06-23,12.477,12.861,12.284,12.754,1268749,0
2004-06-24,12.838,13.294,12.72,13.15,2095138,0
2004-06-25,13.302,13.302,13.172,13.249,816138,0
2004-06-28,13.371,13.897,13.186,13.8,2709629,0
2004-06-29,13.778,13.877,13.479,13.654,2132800,0
2004-06-30,13.532,14.174,13.492,14.168,1904562,0
2004-07-01,13.96,13.975,13.227,13.249,4157250,0
2004-07-02,13.378,13.54,13.15,13.15,1302623,0
2004-07-06,13.159,13.501,13.035,13.327,1499578,0
2004-07-07,13.562,13.662,13.378,13.57,1258828,0
2004-07-08,13.485,13.83,13.395,13.485,1060098,0
2004-07-09,13.677,13.813,13.492,13.7,487402,0
2004-07-12,13.7,13.778,13.137,13.341,1053790,0
2004-07-13,13.294,13.624,13.294,13.584,1028508,0
2004-07-14,13.509,13.584,13.341,13.439,920440,0
2004-07-15,13.371,13.609,13.128,13.128,1085363,0
2004-07-16,13.035,13.417,12.875,13.052,1893083,0
2004-07-19,13.227,13.417,12.928,13.341,1142589,0
2004-07-20,13.417,13.447,13.15,13.378,1183677,0
2004-07-21,13.378,13.386,12.928,12.952,1096409,0
2004-07-22,12.981,13.235,12.615,12.996,1678400,0
2004-07-23,12.861,12.945,12.408,12.523,1011008,0
2004-07-26,12.598,12.754,12.424,12.547,979323,0
2004-07-27,12.598,13.286,12.049,12.861,2858705,0
2004-07-28,14.295,15.069,13.395,14.427,13625552,0
2004-07-29,14.212,14.617,14.181,14.557,3879373,0
2004-07-30,14.557,14.709,14.337,14.337,2790845,0
2004-08-02,14.337,14.908,14.144,14.794,2292088,0
2004-08-03,14.58,14.786,14.174,14.279,1392921,0
2004-08-04,14.427,14.641,14.287,14.442,1499598,0
2004-08-05,14.387,14.602,14.181,14.229,1188280,0
2004-08-06,14.144,14.373,13.632,13.813,1632042,0
2004-08-09,13.556,13.989,13.501,13.73,865654,0
2004-08-10,13.83,14.502,13.778,14.472,1223625,0
2004-08-11,14.295,14.466,13.64,14.268,2105362,0
2004-08-12,14.045,14.144,13.532,13.83,2755619,0
2004-08-13,13.854,13.989,13.684,13.73,1100491,0
2004-08-16,14.006,14.006,13.709,13.839,980042,0
2004-08-17,13.813,14.181,13.792,14.181,1466308,0
2004-08-18,14.138,14.527,13.967,14.488,1426238,0
2004-08-19,14.337,14.488,14.212,14.337,1190020,0
2004-08-20,14.404,14.717,14.205,14.564,819679,0
2004-08-23,14.632,14.717,14.373,14.495,1239071,0
2004-08-24,14.632,14.632,14.06,14.275,817249,0
2004-08-25,14.174,14.945,14.174,14.786,2449155,0
2004-08-26,14.717,14.803,14.564,14.778,1105610,0
2004-08-27,14.786,15,14.617,14.899,935206,0
2004-08-30,14.763,15.344,14.564,15.221,1967019,0
2004-08-31,15.221,15.465,14.442,14.87,3142711,0
2004-09-01,14.747,15.083,14.488,14.678,889656,0
2004-09-02,14.717,15.267,14.557,15.221,1243421,0
2004-09-03,15.069,15.344,14.961,15.221,1175168,0
2004-09-07,15.252,15.674,15.238,15.567,986772,0
2004-09-08,15.437,15.674,15.144,15.29,1392561,0
2004-09-09,15.306,15.52,15.144,15.252,1675706,0
2004-09-10,15.329,15.329,15.053,15.183,1285918,0
2004-09-13,15.213,15.375,14.977,15.29,1386690,0
2004-09-14,15.329,15.535,15.169,15.48,1586512,0
2004-09-15,15.497,15.497,14.925,14.993,1963828,0
2004-09-16,15.183,15.52,15.091,15.397,1309973,0
2004-09-17,15.497,15.794,15.48,15.71,1484865,0
2004-09-20,15.687,15.756,15.39,15.527,1562463,0
2004-09-21,15.543,15.674,15.428,15.589,759851,0
2004-09-22,15.512,15.55,15.175,15.306,1290126,0
2004-09-23,15.191,15.382,15.099,15.129,751735,0
2004-09-24,15.053,15.252,14.925,15.107,792178,0
2004-09-27,15.252,15.404,15.031,15.306,982517,0
2004-09-28,15.199,15.428,15.124,15.366,1034173,0
2004-09-29,15.321,16.283,15.252,16.231,2230469,0
2004-09-30,16.177,16.806,16.177,16.532,2447369,0
2004-10-01,16.643,16.911,16.475,16.911,1441106,0
2004-10-04,16.813,17.065,16.506,16.573,1354795,0
2004-10-05,16.59,16.858,16.532,16.806,1441514,0
2004-10-06,16.813,17.241,16.628,17.217,1637386,0
2004-10-07,16.941,17.353,16.744,17.285,1101331,0
2004-10-08,17.201,17.27,17.01,17.093,1059579,0
2004-10-11,17.186,17.532,17.155,17.491,1463329,0
2004-10-12,17.446,17.532,17.126,17.47,1044706,0
2004-10-13,17.408,17.75,17.293,17.545,1917828,0
2004-10-14,17.584,17.674,17.393,17.66,686797,0
2004-10-15,17.708,17.898,17.568,17.722,1695334,0
2004-10-18,17.806,17.806,17.149,17.256,1668256,0
2004-10-19,17.66,17.776,17.285,17.325,1029406,0
2004-10-20,17.423,17.714,17.056,17.568,832449,0
2004-10-21,17.568,17.79,17.393,17.691,883141,0
2004-10-22,17.616,17.966,17.568,17.722,1092620,0
2004-10-25,17.737,17.737,17.3,17.491,1440029,0
2004-10-26,17.491,18.311,17.277,18.242,1743434,0
2004-10-27,18.264,19.969,18.049,19.319,9449692,0
2004-10-28,19.727,19.762,18.838,18.922,2822760,0
2004-10-29,18.693,19.288,18.661,19.115,1224900,0
2004-11-01,19.075,19.495,19.021,19.176,1106069,0
2004-11-02,19.319,19.635,19.115,19.357,2020871,0
2004-11-03,19.495,19.735,19.411,19.58,1615015,0
2004-11-04,19.58,19.878,19.48,19.862,940002,0
2004-11-05,19.916,20.106,19.548,19.785,1276018,0
2004-11-08,19.878,20.069,19.701,19.755,795239,0
2004-11-09,19.845,20.123,19.762,19.969,723447,0
2004-11-10,20.123,20.29,19.945,20.16,1072083,0
2004-11-11,20.26,20.412,20.106,20.366,735964,0
2004-11-12,20.436,20.488,20.153,20.488,929434,0
2004-11-15,20.496,20.672,20.313,20.628,935952,0
2004-11-16,20.451,20.68,20.26,20.36,862073,0
2004-11-17,20.451,20.687,20.2,20.275,988051,0
2004-11-18,20.298,20.383,19.342,19.892,2070498,0
2004-11-19,20.016,20.481,19.685,20.329,2193869,0
2004-11-22,20.405,21.405,20.36,21.315,3326357,0
2004-11-23,21.405,21.79,21.025,21.734,2258694,0
2004-11-24,21.79,22.049,21.659,21.932,1407023,0
2004-11-26,22.056,22.407,21.927,22.292,1233423,0
2004-11-29,22.362,22.415,21.842,22.241,1854864,0
2004-11-30,22.263,22.324,21.997,22.255,943480,0
2004-12-01,22.346,22.554,22.216,22.469,1202892,0
2004-12-02,22.324,22.498,20.742,21.161,3798658,0
2004-12-03,21.008,21.473,20.306,21.405,3291525,0
2004-12-06,21.531,21.614,21.161,21.368,1807219,0
2004-12-07,21.423,21.423,20.748,20.955,1735332,0
2004-12-08,20.796,20.963,20.466,20.643,1147741,0
2004-12-09,21.199,21.705,20.834,21.549,2075301,0
2004-12-10,21.566,21.628,20.894,21.008,1041927,0
2004-12-13,21.215,21.65,21.025,21.635,1086732,0
2004-12-14,21.683,21.964,21.405,21.856,1069581,0
2004-12-15,21.872,21.981,21.531,21.734,865249,0
2004-12-16,21.79,21.912,20.94,21.047,1480933,0
2004-12-17,21.047,22.056,20.902,22.041,2749516,0
2004-12-20,21.948,22.362,21.659,21.997,1825849,0
2004-12-21,21.981,22.324,21.927,22.255,978131,0
2004-12-22,22.484,22.927,22.133,22.927,3478842,0
2004-12-23,22.935,23.6,22.837,23.265,3506034,0
2004-12-27,23.6,23.7,23.273,23.395,1775822,0
2004-12-28,23.509,23.73,23.327,23.7,1227978,0
2004-12-29,23.516,23.715,23.318,23.402,1096892,0
2004-12-30,23.541,23.7,23.096,23.149,696476,0
2004-12-31,23.105,23.302,22.974,23.257,688180,0
2005-01-03,23.356,23.487,22.064,22.523,2837296,0
2005-01-04,22.769,22.867,21.405,21.65,3337530,0
2005-01-05,21.405,21.599,20.098,20.474,5997408,0
2005-01-06,20.474,20.619,20.069,20.39,2289823,0
2005-01-07,20.366,20.871,20.313,20.405,2183154,0
2005-01-10,20.29,20.398,19.785,19.845,2307431,0
2005-01-11,19.601,19.656,18.787,18.83,4342329,0
2005-01-12,19.097,19.535,18.686,19.25,6270502,0
2005-01-13,19.411,20.069,19.195,19.785,5075111,0
2005-01-14,19.945,20.191,19.609,20.098,2116905,0
2005-01-18,20.191,20.522,20.061,20.436,1684167,0
2005-01-19,20.522,20.522,19.802,20,1890634,0
2005-01-20,19.878,20,19.267,19.58,2279372,0
2005-01-21,19.541,20.03,19.19,19.236,2316721,0
2005-01-24,19.372,19.878,19.059,19.183,2009884,0
2005-01-25,19.267,19.685,19.021,19.273,1210376,0
2005-01-26,19.411,19.701,19.229,19.58,1092612,0
2005-01-27,19.586,19.586,19.115,19.564,1223548,0
2005-01-28,19.586,19.663,19.183,19.48,2159234,0
2005-01-31,20.26,21.905,20.22,21.025,5872105,0
2005-02-01,21.247,21.423,20.863,21.092,2031303,0
2005-02-02,20.91,22.109,20.91,22.087,2644030,0
2005-02-03,21.981,22.117,21.666,22.041,1444985,0
2005-02-04,22.056,22.133,21.599,21.773,1535559,0
2005-02-07,21.912,21.997,21.353,21.499,1233667,0
2005-02-08,21.614,22.093,21.345,21.872,2245534,0
2005-02-09,22.248,22.631,20.466,20.955,6724053,0
2005-02-10,21.268,21.353,20.643,20.848,2646840,0
2005-02-11,20.748,21.117,20.451,21.101,1283164,0
2005-02-14,21.063,21.299,20.721,21.092,1770752,0
2005-02-15,20.963,21.268,20.735,21.008,1308573,0
2005-02-16,20.97,21.199,20.963,21.092,649480,0
2005-02-17,21.025,21.215,20.947,20.987,1200283,0
2005-02-18,21.054,21.054,20.207,20.336,2055725,0
2005-02-22,20.085,20.214,19.511,19.548,2578108,0
2005-02-23,19.564,19.802,19.304,19.535,1636411,0
2005-02-24,19.48,19.769,19.25,19.58,1397935,0
2005-02-25,19.609,19.84,19.288,19.677,1105437,0
2005-02-28,19.685,20.2,19.518,19.586,1364730,0
2005-03-01,19.685,20.016,19.404,19.648,950076,0
2005-03-02,19.635,19.777,19.404,19.455,779169,0
2005-03-03,19.495,19.648,18.891,19.48,2038470,0
2005-03-04,19.526,20.603,19.495,19.845,2703588,0
2005-03-07,19.96,20.488,19.845,20.145,1678516,0
2005-03-08,20.061,20.405,19.785,19.793,859029,0
2005-03-09,19.817,20.061,19.495,19.58,748075,0
2005-03-10,19.741,19.741,19.083,19.342,1600156,0
2005-03-11,19.442,19.718,18.985,19.115,1767814,0
2005-03-14,19.115,19.267,18.914,19.183,776229,0
2005-03-15,19.204,19.221,17.691,18.347,4086765,0
2005-03-16,18.143,18.32,17.79,17.943,2001837,0
2005-03-17,17.889,18.998,17.7,18.493,2986738,0
2005-03-18,18.403,18.812,18.227,18.411,1698813,0
2005-03-21,18.51,18.677,18.279,18.303,1180501,0
2005-03-22,18.347,18.525,17.822,17.966,1507942,0
2005-03-23,17.882,18.362,17.813,18.212,912964,0
2005-03-24,18.347,18.454,18.087,18.121,1183233,0
2005-03-28,18.067,18.067,16.643,17.073,3960246,0
2005-03-29,16.949,17.353,16.729,17.141,2090417,0
2005-03-30,17.201,17.5,17.201,17.461,1437236,0
2005-03-31,17.5,17.889,17.446,17.708,1656050,0
2005-04-01,17.913,18.071,17.093,17.201,1652155,0
2005-04-04,17.224,17.5,16.956,17.369,1383921,0
2005-04-05,17.369,17.63,17.249,17.591,857789,0
2005-04-06,17.683,17.997,17.577,17.691,1564010,0
2005-04-07,17.591,17.622,17.27,17.378,2922635,0
2005-04-08,17.491,17.759,17.393,17.508,1161120,0
2005-04-11,17.584,17.63,17.201,17.408,849867,0
2005-04-12,17.293,17.674,17.056,17.637,1115744,0
2005-04-13,17.759,17.866,17.545,17.63,1209887,0
2005-04-14,17.75,17.836,17.217,17.27,1106132,0
2005-04-15,17.149,17.342,16.628,16.667,2515761,0
2005-04-18,16.615,16.887,16.223,16.407,3040701,0
2005-04-19,16.506,16.758,16.306,16.481,1388781,0
2005-04-20,16.582,16.949,16.439,16.446,1937919,0
2005-04-21,16.658,16.806,16.453,16.712,1999769,0
2005-04-22,16.704,16.751,16.43,16.544,1744302,0
2005-04-25,16.704,16.788,16.582,16.744,846731,0
2005-04-26,16.819,17.073,16.599,16.643,2059255,0
2005-04-27,15.674,16.283,15.252,16.14,7725227,0
2005-04-28,16.041,16.041,15.382,15.512,3573677,0
2005-04-29,15.55,15.743,14.925,15.099,3360456,0
2005-05-02,15.275,15.695,15.091,15.48,2077082,0
2005-05-03,15.55,15.687,15.375,15.567,1046725,0
2005-05-04,15.674,15.743,15.306,15.567,1059601,0
2005-05-05,15.687,15.695,15.329,15.581,1506788,0
2005-05-06,15.764,16.041,15.597,16.024,1129524,0
2005-05-09,16.033,16.056,15.658,15.825,1137041,0
2005-05-10,15.743,16.298,15.674,16.283,1802259,0
2005-05-11,16.39,16.736,16.163,16.557,1906536,0
2005-05-12,16.696,16.712,16.123,16.246,1326921,0
2005-05-13,16.246,16.498,16.163,16.331,767572,0
2005-05-16,16.523,16.573,15.881,16.146,1251668,0
2005-05-17,16.177,16.223,15.973,16.169,822201,0
2005-05-18,16.169,17.126,16.169,16.835,2944082,0
2005-05-19,16.973,17.05,16.736,16.751,1675358,0
2005-05-20,16.827,17.01,16.744,16.973,741018,0
2005-05-23,17.201,17.353,16.949,17.309,1712564,0
2005-05-24,17.353,17.353,16.683,16.813,2444254,0
2005-05-25,16.887,16.927,16.381,16.475,964689,0
2005-05-26,16.544,17.01,16.423,16.751,1475973,0
2005-05-27,16.873,17.016,16.628,16.949,1624222,0
2005-05-31,17.042,17.256,16.873,16.956,721527,0
2005-06-01,17.05,17.256,16.858,17.093,924136,0
2005-06-02,17.256,17.277,16.843,16.911,923049,0
2005-06-03,16.973,17.01,16.59,16.599,758328,0
2005-06-06,16.683,16.858,16.514,16.557,686691,0
2005-06-07,16.55,16.59,16.14,16.246,1773646,0
2005-06-08,16.246,16.475,16.123,16.163,1033237,0
2005-06-09,16.369,16.381,15.864,16.123,1167020,0
2005-06-10,16.063,16.208,15.881,15.973,994262,0
2005-06-13,16.008,16.261,15.941,16.123,1118678,0
2005-06-14,16.177,16.261,16.001,16.056,925648,0
2005-06-15,16.208,16.208,15.973,16.102,941640,0
2005-06-16,16.132,16.864,16.07,16.819,1241137,0
2005-06-17,16.858,17.024,16.475,17.01,2299126,0
2005-06-20,17.01,17.117,16.667,16.864,983683,0
2005-06-21,16.88,16.904,16.361,16.573,1054355,0
2005-06-22,16.675,16.736,16.306,16.683,728860,0
2005-06-23,16.65,16.85,16.146,16.208,1212916,0
2005-06-24,16.123,16.192,15.756,15.81,1569974,0
2005-06-27,15.71,16.084,15.687,15.702,1439875,0
2005-06-28,15.743,16.063,15.718,15.873,1726104,0
2005-06-29,15.881,16.192,15.825,16.177,990339,0
2005-06-30,16.354,16.573,16.246,16.346,1830576,0
2005-07-01,16.475,16.85,16.399,16.696,2151727,0
2005-07-05,16.797,16.949,16.59,16.873,1154225,0
2005-07-06,16.873,18.472,16.835,18.418,4357079,0
2005-07-07,17.949,18.418,17.929,18.156,2011366,0
2005-07-08,18.172,18.693,17.982,18.502,1853256,0
2005-07-11,18.279,18.486,18.004,18.058,2724942,0
2005-07-12,18.121,18.256,17.708,18.121,1583363,0
2005-07-13,18.212,18.593,18.121,18.156,986118,0
2005-07-14,18.347,18.525,18.187,18.379,575606,0
2005-07-15,18.562,19.319,18.525,19.28,3293391,0
2005-07-18,19.25,19.25,18.578,19.115,1631097,0
2005-07-19,19.183,19.42,18.779,19.319,1188997,0
2005-07-20,19.304,20.207,19.183,20.085,2083366,0
2005-07-21,19.992,20.329,19.677,19.892,1319973,0
2005-07-22,19.862,20.037,19.495,19.601,1098270,0
2005-07-25,19.862,19.878,19.436,19.601,732119,0
2005-07-26,19.718,20.344,19.601,20.091,1862516,0
2005-07-27,21.773,21.964,20.735,20.987,11854857,0
2005-07-28,21.146,21.161,20.656,20.871,1816717,0
2005-07-29,20.871,21.132,20.754,20.987,1519259,0
2005-08-01,21.063,21.215,20.819,21.076,1156869,0
2005-08-02,21.063,21.215,20.748,20.926,1320909,0
2005-08-03,20.78,21.054,20.466,20.65,1495579,0
2005-08-04,20.556,20.712,19.84,19.969,2036717,0
2005-08-05,19.985,20.656,19.878,20.275,1466324,0
2005-08-08,20.436,20.643,20.298,20.522,1504520,0
2005-08-09,20.628,21.092,20.611,21.025,1696890,0
2005-08-10,21.025,21.331,21.025,21.092,2103245,0
2005-08-11,21.254,21.79,21.215,21.697,1775551,0
2005-08-12,21.65,21.705,21.254,21.491,1926196,0
2005-08-15,21.491,21.75,21.324,21.683,1137322,0
2005-08-16,21.697,21.697,20.819,20.947,1767810,0
2005-08-17,20.918,21.207,20.886,20.987,1037502,0
2005-08-18,20.97,21.324,20.886,21.041,1383299,0
2005-08-19,21.008,21.337,20.863,21.268,1163103,0
2005-08-22,21.268,21.599,21.268,21.405,920950,0
2005-08-23,21.439,21.705,21.439,21.531,1151047,0
2005-08-24,21.558,22.024,21.283,21.391,1256606,0
2005-08-25,21.399,21.948,21.299,21.453,706125,0
2005-08-26,21.405,21.621,21.231,21.254,1048719,0
2005-08-29,21.254,21.491,21.092,21.353,962829,0
2005-08-30,21.199,21.635,21.199,21.599,1146806,0
2005-08-31,21.583,22.133,21.515,22.133,1600638,0
2005-09-01,22.133,22.516,21.997,22.463,1652138,0
2005-09-02,22.362,22.904,22.346,22.713,1325959,0
2005-09-06,22.852,22.935,22.713,22.92,1006238,0
2005-09-07,22.796,22.974,22.796,22.92,815875,0
2005-09-08,23.059,23.287,22.974,23.196,1646364,0
2005-09-09,23.105,23.931,23.089,23.821,2691023,0
2005-09-12,23.945,24.267,23.807,24.184,1631042,0
2005-09-13,24.083,24.846,23.922,24.71,3872114,0
2005-09-14,24.702,24.831,24.21,24.463,2116403,0
2005-09-15,24.517,24.831,24.511,24.77,1645238,0
2005-09-16,24.733,25.674,24.641,25.591,3685895,0
2005-09-19,25.609,25.764,25.519,25.741,2779251,0
2005-09-20,25.764,25.956,25.268,25.298,2893822,0
2005-09-21,25.236,25.39,23.577,24.044,5003726,0
2005-09-22,24.011,24.158,23.371,23.547,3325611,0
2005-09-23,23.738,24.235,23.7,23.784,2318776,0
2005-09-26,23.838,24.511,23.187,23.554,2602563,0
2005-09-27,23.707,24.311,23.226,23.967,3301956,0
2005-09-28,23.959,24.472,23.212,23.769,2544928,0
2005-09-29,23.769,25.741,23.754,25.49,4923428,0
2005-09-30,25.609,26.023,25.411,25.923,3689868,0
2005-10-03,26.187,26.925,26.001,26.91,4137681,0
2005-10-04,26.91,27.015,26.338,26.506,2675233,0
2005-10-05,26.36,26.376,25.236,25.411,2895513,0
2005-10-06,25.444,25.773,25.06,25.352,2503674,0
2005-10-07,25.327,25.574,25.229,25.243,1558045,0
2005-10-10,25.384,25.497,24.938,25.053,1418428,0
2005-10-11,25.305,25.305,24.372,24.862,4496266,0
2005-10-12,24.886,24.909,23.715,23.89,3150401,0
2005-10-13,23.967,24.555,23.356,23.876,3805315,0
2005-10-14,24.068,24.463,23.348,24.41,2158086,0
2005-10-17,24.504,24.641,23.959,24.098,977878,0
2005-10-18,24.083,24.532,23.577,24.151,1677181,0
2005-10-19,24.136,24.77,23.7,24.733,1903294,0
2005-10-20,24.365,25.068,24.267,24.54,2321351,0
2005-10-21,24.825,25.1,24.463,25.076,2288520,0
2005-10-24,25.115,25.832,24.555,25.832,2104223,0
2005-10-25,25.979,26.008,25.49,25.796,2410756,0
2005-10-26,25.213,25.229,21.697,22.743,16668780,0
2005-10-27,22.622,22.622,21.231,21.583,5402330,0
2005-10-28,21.897,22.317,21.254,21.826,3823586,0
2005-10-31,22.156,22.463,21.599,21.948,3013064,0
2005-11-01,22.003,22.172,21.368,21.473,2721279,0
2005-11-02,21.473,21.524,21.076,21.154,3500793,0
2005-11-03,21.482,22.081,21.459,22.064,3304338,0
2005-11-04,22.133,22.208,21.423,21.705,2218785,0
2005-11-07,21.805,21.94,20.68,20.955,3924783,0
2005-11-08,20.826,21.331,20.78,20.886,2069924,0
2005-11-09,21.092,21.353,21.008,21.247,1431415,0
2005-11-10,21.239,21.912,21.076,21.826,1808975,0
2005-11-11,21.964,22.172,21.635,21.897,1840683,0
2005-11-14,21.927,22.538,21.897,22.172,2219731,0
2005-11-15,22.4,22.531,21.781,21.912,2098868,0
2005-11-16,21.956,22.172,21.912,22.056,1158800,0
2005-11-17,22.172,22.561,21.94,22.554,1377253,0
2005-11-18,22.784,23.653,22.592,23.371,4606352,0
2005-11-21,23.577,23.7,23.18,23.646,1985973,0
2005-11-22,23.594,23.646,22.638,23.594,2644839,0
2005-11-23,23.616,23.616,22.324,22.852,2548431,0
2005-11-25,22.796,22.959,22.324,22.883,911866,0
2005-11-28,22.852,23.027,21.981,22.064,2569139,0
2005-11-29,22.255,22.415,21.268,21.331,2807193,0
2005-11-30,21.315,21.405,20.628,21.063,4575093,0
2005-12-01,21.254,21.981,21.101,21.499,3352823,0
2005-12-02,21.499,22.172,21.399,22.133,2682616,0
2005-12-05,22.883,23.31,22.317,22.569,3043331,0
2005-12-06,22.622,22.844,22.179,22.248,1919800,0
2005-12-07,22.172,22.736,22.003,22.706,2107504,0
2005-12-08,22.913,23.112,22.431,22.477,2151252,0
2005-12-09,22.455,22.638,22.109,22.309,1570952,0
2005-12-12,22.713,23.318,22.645,23.257,2630037,0
2005-12-13,23.273,24.389,23.141,24.288,5207544,0
2005-12-14,24.372,24.41,23.855,24.274,2241966,0
2005-12-15,24.463,24.48,23.646,23.778,1919703,0
2005-12-16,23.623,23.7,23.18,23.332,4804333,0
2005-12-19,23.31,23.838,23.31,23.456,2329388,0
2005-12-20,23.6,23.631,23.165,23.463,1946586,0
2005-12-21,23.57,24.176,23.089,23.998,2267798,0
2005-12-22,24.007,26.284,23.967,26.107,10468838,0
2005-12-23,26.107,26.261,25.419,26.205,3673317,0
2005-12-27,26.138,26.246,25.185,25.397,1632619,0
2005-12-28,25.397,25.459,24.886,25.106,1875509,0
2005-12-29,25.038,25.076,24.496,24.787,1731754,0
2005-12-30,24.564,26.329,24.357,25.361,4854809,0
2006-01-03,25.591,25.847,25.029,25.747,2960203,0
2006-01-04,24.945,25.106,24.007,25.053,6769769,0
2006-01-05,25.085,25.213,24.303,24.434,2974117,0
2006-01-06,24.648,25.574,24.328,25.528,3080406,0
2006-01-09,25.609,26.055,25.106,25.591,2562969,0
2006-01-10,25.519,25.688,24.496,24.753,2873038,0
2006-01-11,24.77,25.168,24.204,24.434,4025646,0
2006-01-12,24.349,24.686,23.814,24.343,3030627,0
2006-01-13,24.372,24.594,23.371,24.06,3892344,0
2006-01-17,24.06,24.151,23.318,23.471,2028397,0
2006-01-18,22.935,23.623,22.867,23.495,3024780,0
2006-01-19,23.417,23.662,22.898,23.279,3753486,0
2006-01-20,23.127,23.662,22.743,22.859,3072688,0
2006-01-23,22.898,23.371,22.898,23.332,2733133,0
2006-01-24,23.332,24.719,23.332,24.608,4919920,0
2006-01-25,24.617,25.038,23.821,24.098,3467335,0
2006-01-26,23.456,24.427,23.378,24.176,2326367,0
2006-01-27,24.121,25.311,24.083,24.555,2383789,0
2006-01-30,24.726,24.97,24.151,24.235,1654552,0
2006-01-31,24.357,24.357,23.57,23.784,1243086,0
2006-02-01,23.6,23.945,23.356,23.784,1446061,0
2006-02-02,24.007,25.038,24.007,24.625,6531651,0
2006-02-03,24.526,25.252,24.198,24.463,5470332,0
2006-02-06,24.41,24.449,23.922,23.959,1685281,0
2006-02-07,24.089,24.434,23.248,23.495,2063898,0
2006-02-08,23.524,24.02,22.935,23.219,2228709,0
2006-02-09,23.623,25.252,23.563,25.094,3626044,0
2006-02-10,24.938,25.519,24.719,25.419,2034666,0
2006-02-13,25.583,25.996,25.497,25.996,2756498,0
2006-02-14,25.864,25.923,25.252,25.626,1845893,0
2006-02-15,25.602,25.602,25.023,25.193,1471931,0
2006-02-16,25.229,25.519,24.801,25.038,1712149,0
2006-02-17,25.1,25.497,24.894,24.97,2082650,0
2006-02-21,25.029,25.602,24.909,25.229,3311858,0
2006-02-22,26.849,27.124,24.335,24.894,22874298,0
2006-02-23,25.106,25.384,24.779,25.053,4389893,0
2006-02-24,25.106,25.626,24.862,25.609,2980950,0
2006-02-27,26.338,26.905,26.107,26.89,3953728,0
2006-02-28,26.76,26.905,26.038,26.306,2120022,0
2006-03-01,26.537,26.76,25.923,26.635,2639470,0
2006-03-02,26.712,27.792,26.398,27.792,3969515,0
2006-03-03,27.75,28.678,27.584,28.288,5238762,0
2006-03-06,28.41,29.319,28.41,28.744,5000939,0
2006-03-07,28.669,28.876,27.715,28.226,3014006,0
2006-03-08,28.05,28.799,27.592,28.593,3157321,0
2006-03-09,28.737,29.296,28.257,28.823,3224242,0
2006-03-10,28.654,28.853,28.381,28.578,1019885,0
2006-03-13,28.593,28.807,28.381,28.538,1437395,0
2006-03-14,28.524,29.037,28.303,28.784,1881250,0
2006-03-15,28.784,29.617,28.708,29.436,3021979,0
2006-03-16,29.573,29.656,29.029,29.296,1594274,0
2006-03-17,29.251,29.801,29.251,29.474,2459533,0
2006-03-20,29.761,30.429,29.565,30.351,2905316,0
2006-03-21,30.351,31.191,30.054,30.978,4261778,0
2006-03-22,30.911,30.911,30.58,30.871,1960369,0
2006-03-23,30.794,30.794,30.045,30.505,1378842,0
2006-03-24,30.572,31.214,30.32,31.17,1502000,0
2006-03-27,31.308,32.186,31.275,32.171,3878879,0
2006-03-28,32.339,32.4,30.902,31.148,3766269,0
2006-03-29,31.406,31.698,31.032,31.108,2631311,0
2006-03-30,31.032,31.108,29.656,30.207,4084095,0
2006-03-31,29.832,30.749,29.825,30.369,3707559,0
2006-04-03,30.635,31.94,30.558,31.017,4343663,0
2006-04-04,31.17,31.344,30.61,31.009,1264245,0
2006-04-05,30.918,31.55,30.687,31.185,1496791,0
2006-04-06,31.078,31.727,31.062,31.515,1388221,0
2006-04-07,31.574,32.157,31.269,31.445,2296373,0
2006-04-10,31.459,31.719,30.703,31.459,2042748,0
2006-04-11,31.574,31.719,31.308,31.583,1060802,0
2006-04-12,31.583,32.37,31.275,32.209,2251407,0
2006-04-13,32.123,33.417,32.095,33.257,3746967,0
2006-04-17,33.064,33.486,32.745,32.859,2351014,0
2006-04-18,33.005,33.755,32.875,33.623,2210036,0
2006-04-19,33.731,34.059,33.257,33.64,2791069,0
2006-04-20,33.632,33.816,33.302,33.471,1139442,0
2006-04-21,33.847,34.004,32.76,32.881,1543640,0
2006-04-24,33.181,33.295,32.72,32.888,1720404,0
2006-04-25,33.165,33.64,32.972,33.295,3927342,0
2006-04-26,33.08,33.548,32.692,33.325,1842370,0
2006-04-27,32.4,33.79,30.719,33.731,2981437,0
2006-04-28,33.981,33.981,32.937,33.013,1891024,0
2006-05-01,33.816,34.213,33.072,33.417,2607245,0
2006-05-02,33.831,33.831,33.127,33.607,2145764,0
2006-05-03,37.056,38.022,36.009,36.865,15747165,0
2006-05-04,36.91,37.04,36.154,36.736,3061005,0
2006-05-05,37.04,37.047,36.107,36.245,2660357,0
2006-05-08,36.139,37.078,36.139,36.659,3303814,0
2006-05-09,36.789,37.37,36.567,37.337,2460423,0
2006-05-10,37.393,37.509,36.697,37.078,2737553,0
2006-05-11,37.324,38.944,36.819,37.047,4057190,0
2006-05-12,36.865,37.56,36.025,36.208,2265312,0
2006-05-15,35.833,36.384,33.93,35.244,3066432,0
2006-05-16,35.395,36.201,35.229,35.647,1651145,0
2006-05-17,35.647,35.703,33.349,33.564,3490309,0
2006-05-18,33.739,34.481,32.591,33.064,3386204,0
2006-05-19,33.064,34.198,32.914,34.114,3285624,0
2006-05-22,34.098,34.84,32.14,32.638,3499592,0
2006-05-23,32.965,33.853,32.881,33.325,2352448,0
2006-05-24,33.325,34.129,33.165,33.907,3031106,0
2006-05-25,34.403,34.877,34.173,34.769,2820565,0
2006-05-26,35.229,35.896,34.885,35.896,2061515,0
2006-05-30,35.819,36.268,34.901,35.369,3825284,0
2006-05-31,35.369,36.123,34.143,35.665,5323846,0
2006-06-01,35.549,37.155,35.395,37.125,2970904,0
2006-06-02,37.37,37.553,36.59,37.186,2266939,0
2006-06-05,37.202,37.37,35.68,35.917,1694886,0
2006-06-06,36.131,36.49,34.711,35.351,2964890,0
2006-06-07,35.482,36.344,35.304,35.535,2704576,0
2006-06-08,35.244,35.369,34.021,34.961,4573990,0
2006-06-09,35.473,36.025,34.526,34.579,2565981,0
2006-06-12,35.45,35.541,33.953,34.25,3001473,0
2006-06-13,34.03,34.227,30.811,31.94,7678382,0
2006-06-14,31.94,34.388,31.94,34.282,7023530,0
2006-06-15,34.711,36.315,34.335,35.803,5863645,0
2006-06-16,35.795,35.904,35.177,35.557,3712553,0
2006-06-19,36.201,36.782,35.933,36.07,4135347,0
2006-06-20,36.07,36.07,34.526,35.635,3360956,0
2006-06-21,35.862,37.881,35.45,37.034,4996645,0
2006-06-22,37.798,38.048,36.567,37.83,5346275,0
2006-06-23,37.964,38.836,37.118,37.591,4980050,0
2006-06-26,38.164,38.225,37.078,37.805,4007176,0
2006-06-27,38.035,38.454,37.034,37.103,3587159,0
2006-06-28,37.644,39.108,37.468,39.108,5645284,0
2006-06-29,39.373,41.244,38.9,41.109,9011907,0
2006-06-30,41.656,41.857,39.924,40.305,5302919,0
2006-07-03,40.728,40.918,40.305,40.695,2231252,0
2006-07-05,40.52,40.557,39.446,39.844,3298697,0
2006-07-06,40.106,41.359,39.844,40.719,4211041,0
2006-07-07,40.037,40.122,37.37,37.842,12966262,0
2006-07-10,38.454,38.761,36.926,37.385,5380767,0
2006-07-11,37.255,39.221,37.087,39.189,4076809,0
2006-07-12,38.928,38.928,37.424,37.615,4316104,0
2006-07-13,36.849,38.221,36.315,37.385,5221561,0
2006-07-14,37.146,37.997,36.301,37.178,3876391,0
2006-07-17,37.078,38.404,36.903,37.943,3659034,0
2006-07-18,38.212,38.991,37.752,38.676,3991557,0
2006-07-19,38.744,39.122,37.921,38.632,2910713,0
2006-07-20,38.791,38.998,37.078,37.155,2797842,0
2006-07-21,36.918,37.31,36.301,36.444,3976540,0
2006-07-24,36.806,38.6,36.567,38.296,4068187,0
2006-07-25,38.509,38.593,37.462,38.396,2804970,0
2006-07-26,37.652,38.318,37.446,37.752,3304815,0
2006-07-27,37.531,37.531,35.192,35.514,10836544,0
2006-07-28,35.619,36.437,35.229,35.351,5593489,0
2006-07-31,35.778,36.712,35.549,36.307,4866775,0
2006-08-01,35.489,35.489,33.876,34.403,11648250,0
2006-08-02,37.385,37.774,32.937,33.683,40967944,0
2006-08-03,33.632,35.244,33.089,33.907,14084985,0
2006-08-04,34.572,34.711,32.484,33.134,10356128,0
2006-08-07,33.64,34.081,33.257,33.77,4713190,0
2006-08-08,33.953,34.114,33.057,33.325,4261487,0
2006-08-09,33.708,33.945,32.53,32.783,3637264,0
2006-08-10,33.05,33.486,32.623,33.371,2718623,0
2006-08-11,33.402,34.013,32.914,33.976,3057524,0
2006-08-14,34.143,34.669,33.325,33.334,3279686,0
2006-08-15,33.816,34.549,33.523,34.173,4458664,0
2006-08-16,35.136,35.635,34.419,35.412,3467990,0
2006-08-17,35.778,36.468,35.473,35.647,3327749,0
2006-08-18,35.795,35.795,34.81,35.319,2227371,0
2006-08-21,35.199,35.526,34.189,35.319,1944926,0
2006-08-22,34.76,35.535,34.518,35.076,2500398,0
2006-08-23,35.199,35.403,34.173,34.335,1132025,0
2006-08-24,34.626,34.669,33.272,33.515,2241751,0
2006-08-25,33.623,34.395,33.349,33.822,1499508,0
2006-08-28,33.93,34.748,33.64,34.635,1703184,0
2006-08-29,34.825,34.825,34.021,34.642,1566416,0
2006-08-30,34.817,35.74,34.778,35.74,2367298,0
2006-08-31,36.087,36.338,35.221,35.748,3222406,0
2006-09-01,35.395,36.009,35.199,35.904,1984392,0
2006-09-05,36.052,36.65,35.647,36.543,2515928,0
2006-09-06,36.268,36.268,34.435,34.541,2975178,0
2006-09-07,34.411,34.503,32.423,32.563,6739125,0
2006-09-08,32.905,34.319,32.737,33.021,5104553,0
2006-09-11,33.028,33.064,31.499,32.249,4561560,0
2006-09-12,32.164,32.881,31.727,32.805,3459361,0
2006-09-13,32.914,33.486,32.66,33.105,2228483,0
2006-09-14,33.172,33.677,32.667,33.623,3081635,0
2006-09-15,33.876,33.96,33.064,33.257,6439733,0
2006-09-18,33.448,34.098,33.225,33.922,2626782,0
2006-09-19,33.64,33.677,32.491,32.965,2900147,0
2006-09-20,33.181,34.25,32.888,33.976,3313878,0
2006-09-21,34.198,34.442,33.677,34.129,3012698,0
2006-09-22,34.167,34.206,33.265,33.539,4141138,0
2006-09-25,33.868,34.541,33.196,34.449,2864404,0
2006-09-26,34.428,34.677,33.699,34.663,3136773,0
2006-09-27,34.794,36.65,34.794,36.216,6427329,0
2006-09-28,36.033,37.247,35.437,37.111,4863522,0
2006-09-29,37.103,37.736,36.926,37.294,3925186,0
2006-10-02,37.27,37.27,36.359,36.642,3046495,0
2006-10-03,36.765,36.765,35.412,36.038,4075562,0
2006-10-04,36.038,37.568,35.786,37.424,2950736,0
2006-10-05,37.491,38.19,37.155,37.842,4204732,0
2006-10-06,37.914,38.379,37.353,38.029,3242280,0
2006-10-09,37.874,38.817,37.615,38.53,2044280,0
2006-10-10,38.783,38.991,38.113,38.73,2379531,0
2006-10-11,38.454,39.128,37.509,38.379,2938230,0
2006-10-12,38.67,39.265,38.279,38.817,2532774,0
2006-10-13,38.991,39.142,38.593,39.023,1896354,0
2006-10-16,39.215,39.525,38.852,38.951,2313984,0
2006-10-17,38.684,38.9,37.822,38.761,2096945,0
2006-10-18,39.241,39.358,37.898,37.898,1990095,0
2006-10-19,37.789,37.789,36.406,37.768,4263585,0
2006-10-20,37.782,37.929,36.973,37.424,4053663,0
2006-10-23,38.951,38.991,37.729,38.132,4149816,0
2006-10-24,38.225,38.982,37.943,38.701,2096577,0
2006-10-25,39.099,40.52,39.066,40.45,3680002,0
2006-10-26,41.514,42.11,40.52,41.949,4569976,0
2006-10-27,41.656,42.494,40.037,40.436,4574281,0
2006-10-30,40.52,41.284,39.869,40.184,3412428,0
2006-10-31,40.52,41.101,39.945,40.834,4553390,0
2006-11-01,35.588,35.933,34.25,34.388,35132352,0
2006-11-02,34.86,35.896,34.044,35.549,11506057,0
2006-11-03,35.812,36.192,35.051,35.604,5348974,0
2006-11-06,36.224,36.918,35.604,36.079,3985951,0
2006-11-07,36.201,36.69,35.925,35.962,3304437,0
2006-11-08,35.703,36.765,35.703,36.321,2840915,0
2006-11-09,36.559,36.582,35.635,36.002,2830518,0
2006-11-10,35.933,36.061,35.229,35.381,3038795,0
2006-11-13,35.36,35.74,34.977,35.703,2516104,0
2006-11-14,35.725,36.973,35.473,36.965,3045726,0
2006-11-15,36.926,37.752,36.667,37.5,2705383,0
2006-11-16,37.988,38.676,37.683,38.608,4333754,0
2006-11-17,38.488,38.579,37.699,38.325,2601301,0
2006-11-20,37.964,38.225,37.146,37.453,3188865,0
2006-11-21,37.462,37.921,36.903,37.172,2094083,0
2006-11-22,37.37,38.225,36.741,37.674,2517257,0
2006-11-24,37.333,38.055,37.155,37.476,935972,0
2006-11-27,38.232,38.509,36.918,37.285,2938526,0
2006-11-28,37.401,37.523,36.811,37.155,2081823,0
2006-11-29,37.921,38.608,37.393,38.411,4554582,0
2006-11-30,38.418,39.051,38.418,38.909,2986851,0
2006-12-01,38.608,38.753,37.729,38.197,2298373,0
2006-12-04,38.586,38.608,38.212,38.396,2743854,0
2006-12-05,39.158,39.298,38.791,38.866,3528982,0
2006-12-06,38.799,39.256,38.608,38.967,1783733,0
2006-12-07,38.097,38.495,37.31,37.921,3984674,0
2006-12-08,37.842,38.041,36.849,38.014,3291075,0
2006-12-11,38.509,38.944,38.225,38.418,3100021,0
2006-12-12,38.418,39.671,38.287,39.326,4161334,0
2006-12-13,39.446,40.459,39.373,40.305,4803651,0
2006-12-14,40.52,41.359,40.367,40.855,3829207,0
2006-12-15,40.618,41.949,40.589,41.865,6861651,0
2006-12-18,41.972,42.584,41.643,42.332,4352869,0
2006-12-19,41.598,42.385,39.777,42.079,5908744,0
2006-12-20,41.69,42.345,41.132,41.72,2275933,0
2006-12-21,41.629,42.233,41.225,41.797,2833499,0
2006-12-22,41.896,42.308,41.384,42.171,2446491,0
2006-12-26,41.979,42.134,41.53,42.011,1467717,0
2006-12-27,42.302,42.698,42.047,42.226,2006140,0
2006-12-28,42.226,43.424,42.202,43.005,3481977,0
2006-12-29,42.951,43.494,42.468,42.553,2352608,0
2007-01-03,42.607,43.317,41.336,42.561,5225293,0
2007-01-04,42.376,42.767,41.59,42.095,2839650,0
2007-01-05,41.903,42.047,41.093,41.957,3460441,0
2007-01-08,41.69,41.772,40.573,41.284,3445207,0
2007-01-09,39.373,40.48,38.53,39.702,7815045,0
2007-01-10,39.058,40.215,38.991,39.985,3372294,0
2007-01-11,40.429,40.443,39.619,39.786,3073725,0
2007-01-12,39.638,40.207,39.373,39.985,1982527,0
2007-01-16,39.831,39.909,39.326,39.837,3056388,0
2007-01-17,39.464,40.215,39.455,39.938,3069196,0
2007-01-18,39.61,39.718,37.958,38.325,3535172,0
2007-01-19,38.126,39.066,37.722,37.881,3636112,0
2007-01-22,37.858,37.874,37.047,37.683,3162478,0
2007-01-23,37.736,38.6,37.736,38.272,2095488,0
2007-01-24,38.545,38.67,38.225,38.554,1728544,0
2007-01-25,38.418,38.454,37.666,37.981,1822751,0
2007-01-26,37.889,38.212,37.125,37.836,2762685,0
2007-01-29,37.546,38.471,37.317,38.155,2078110,0
2007-01-30,38.203,38.203,37.31,37.608,1874311,0
2007-01-31,38.113,38.6,37.699,38.396,2663769,0
2007-02-01,38.517,39.029,37.921,37.997,2006407,0
2007-02-02,38.147,39.35,38.12,39.108,2510280,0
2007-02-05,39.108,39.221,38.545,38.924,1585736,0
2007-02-06,38.991,39.518,38.479,38.951,1438120,0
2007-02-07,39.066,39.564,38.817,39.525,2362728,0
2007-02-08,39.404,40.641,39.404,40.635,2722880,0
2007-02-09,40.649,40.728,39.738,39.952,2668484,0
2007-02-12,39.388,40.115,39.081,39.634,3445936,0
2007-02-13,39.831,40.45,39.662,40.298,3399249,0
2007-02-14,44.51,45.336,42.134,43.579,25923513,0
2007-02-15,43.5,44.724,43.021,43.197,5524172,0
2007-02-16,43.12,43.171,41.865,42.636,4522930,0
2007-02-20,43.437,44.962,43.14,44.08,6723753,0
2007-02-21,44.311,44.648,43.416,43.714,3039851,0
2007-02-22,43.943,44.289,42.836,43.341,3013478,0
2007-02-23,43.571,44.19,43.472,43.952,2177509,0
2007-02-26,44.527,45.176,43.387,43.723,3415095,0
2007-02-27,42.735,43.035,41.431,41.431,3885239,0
2007-02-28,42.011,42.616,41.323,41.865,3282570,0
2007-03-01,40.672,41.865,39.755,41.154,3903502,0
2007-03-02,41.053,41.258,39.769,39.795,2744156,0
2007-03-05,39.404,40.207,39.09,39.166,2790192,0
2007-03-06,40.1,40.765,39.801,40.313,2364957,0
2007-03-07,40.313,40.413,38.232,39.509,3403995,0
2007-03-08,40.223,40.711,39.93,40.313,2625083,0
2007-03-09,40.826,41.002,39.831,40.122,1702577,0
2007-03-12,40.042,40.886,40.042,40.886,1556056,0
2007-03-13,40.388,40.918,40.13,40.13,2853507,0
2007-03-14,40.1,40.953,39.837,40.778,2186708,0
2007-03-15,40.557,41.275,40.528,40.953,2130605,0
2007-03-16,40.948,41.656,40.728,41.101,2641840,0
2007-03-19,41.607,41.918,41.169,41.674,2148999,0
2007-03-20,41.841,42.071,41.674,41.949,1648742,0
2007-03-21,42.047,42.659,41.827,42.659,2120907,0
2007-03-22,42.782,42.866,42.286,42.685,1832401,0
2007-03-23,42.705,42.929,42.317,42.536,1177547,0
2007-03-26,42.507,42.507,41.514,42.104,1956417,0
2007-03-27,41.935,42.163,41.483,41.543,1441483,0
2007-03-28,41.506,41.927,41.132,41.176,2002636,0
2007-03-29,41.53,42.308,41.109,41.506,2236900,0
2007-03-30,41.514,41.643,41.176,41.4,1865626,0
2007-04-02,41.483,41.706,41.293,41.514,1352623,0
2007-04-03,41.812,42.139,41.551,41.903,1349370,0
2007-04-04,41.835,41.889,41.132,41.309,1999129,0
2007-04-05,41.244,41.475,41.217,41.336,1430144,0
2007-04-09,41.551,41.59,41.047,41.101,1325193,0
2007-04-10,40.903,41.115,40.557,40.895,2287101,0
2007-04-11,40.97,41.132,39.985,40.284,1572656,0
2007-04-12,40.329,40.939,39.893,40.818,1538675,0
2007-04-13,40.649,41.087,40.528,40.978,1150041,0
2007-04-16,41.093,41.475,40.986,41.4,1400582,0
2007-04-17,41.682,41.789,41.132,41.431,1600221,0
2007-04-18,41.323,42.104,41.293,41.82,1474397,0
2007-04-19,41.765,42.261,41.558,42.134,1587646,0
2007-04-20,42.385,42.522,42.011,42.055,2197446,0
2007-04-23,42.055,42.553,41.78,42.139,1423824,0
2007-04-24,42.163,42.431,41.82,41.91,1360779,0
2007-04-25,42.163,43.556,42.086,43.035,3005954,0
2007-04-26,43.514,44.419,42.735,44.311,3005257,0
2007-04-27,44.044,45.032,44.03,44.808,3059811,0
2007-04-30,44.808,45.64,44.273,44.487,5670297,0
2007-05-01,44.535,45.489,44.342,45.389,4318818,0
2007-05-02,42.621,44.372,42.239,43.532,10640473,0
2007-05-03,43.446,43.607,42.659,43.31,2786725,0
2007-05-04,43.547,43.556,42.163,42.394,2550563,0
2007-05-07,42.354,43.005,42.255,42.6,1631096,0
2007-05-08,42.561,42.789,42.019,42.6,1708677,0
2007-05-09,42.295,43.341,42.202,43.279,1771800,0
2007-05-10,43.165,43.272,42.239,42.476,2018673,0
2007-05-11,42.621,42.959,42.239,42.942,1522426,0
2007-05-14,43.158,43.158,42.522,42.85,1466183,0
2007-05-15,42.997,43.615,42.569,42.659,1927836,0
2007-05-16,43.049,43.12,42.286,42.63,1945155,0
2007-05-17,42.569,42.912,42.139,42.369,871301,0
2007-05-18,42.63,43.579,42.156,43.446,2739129,0
2007-05-21,42.929,44.296,42.929,43.882,2815133,0
2007-05-22,43.691,44.791,43.623,44.601,2790557,0
2007-05-23,44.763,46.429,44.601,45.969,4655537,0
2007-05-24,45.917,46.986,45.665,46.535,4563996,0
2007-05-25,46.635,46.635,45.871,45.94,1976390,0
2007-05-29,45.986,46.406,45.489,46.225,1503804,0
2007-05-30,46.017,49.694,45.818,49.679,6076256,0
2007-05-31,49.718,50.756,48.968,49.181,4064983,0
2007-06-01,49.311,49.725,48.782,49.67,1717263,0
2007-06-04,49.32,49.387,48.625,48.989,1803883,0
2007-06-05,48.707,49.181,48.501,48.883,1883628,0
2007-06-06,48.562,49.22,47.966,49.059,1864932,0
2007-06-07,48.684,49.165,47.731,47.905,2181187,0
2007-06-08,47.576,49.311,47.492,48.79,1876139,0
2007-06-11,49.029,50.62,48.981,50.519,3354241,0
2007-06-12,50.321,50.993,50.076,50.206,2841836,0
2007-06-13,50.818,51.557,50.274,51.551,3158959,0
2007-06-14,51.705,52.944,51.557,52.575,3003728,0
2007-06-15,53.294,53.44,52.276,53.341,3529517,0
2007-06-18,53.113,54.96,52.835,54.715,3749612,0
2007-06-19,54.663,55.021,53.898,54.243,2748001,0
2007-06-20,54.394,54.412,52.169,52.261,2767322,0
2007-06-21,52.34,54.251,52.218,54.044,2949545,0
2007-06-22,54.037,54.585,53.104,54.15,10571785,0
2007-06-25,54.579,56.383,54.356,55.315,4089434,0
2007-06-26,55.81,56.001,53.936,54.755,2821442,0
2007-06-27,54.464,57.408,54.32,57.361,3388694,0
2007-06-28,56.33,57.842,56.078,56.13,3400864,0
2007-06-29,56.414,56.765,56.13,56.549,2129633,0
2007-07-02,56.804,58.616,56.254,58.141,3256023,0
2007-07-03,58.601,58.616,57.186,57.477,1060933,0
2007-07-05,57.721,58.485,56.957,58.363,2235800,0
2007-07-06,58.485,59.412,58.105,59.372,2277939,0
2007-07-09,59.456,60.322,58.966,60.304,2161591,0
2007-07-10,60.581,60.887,59.311,59.569,2232030,0
2007-07-11,59.447,60.97,59.396,60.925,1712496,0
2007-07-12,61.162,62.759,60.633,62.292,3118881,0
2007-07-13,62.432,62.967,61.942,62.904,1610202,0
2007-07-16,63.05,65.022,62.767,63.258,3032812,0
2007-07-17,63.814,64.465,60.894,61.155,3788906,0
2007-07-18,61.13,61.644,59.311,60.671,3594345,0
2007-07-19,61.85,63.073,61.491,62.706,2601137,0
2007-07-20,62.698,62.698,60.704,60.94,2894763,0
2007-07-23,61.72,62.424,59.12,61.651,4716396,0
2007-07-24,61.162,62.424,60.45,61.275,2509514,0
2007-07-25,61.811,64.9,61.62,64.494,4714540,0
2007-07-26,63.663,66.514,63.301,63.301,6967144,0
2007-07-27,63.379,65.161,59.099,61.077,6624887,0
2007-07-30,62.318,65.473,61.834,65.037,4204538,0
2007-07-31,66.161,67.613,63.103,64.142,5032496,0
2007-08-01,68.816,71.239,66.323,70.8,10487082,0
2007-08-02,71.865,74.908,71.651,74.839,6550108,0
2007-08-03,74.273,77.118,73.417,75.427,6557357,0
2007-08-06,76.26,76.299,72.623,74.021,5113386,0
2007-08-07,73.125,76.949,72.69,76.704,4999965,0
2007-08-08,77.601,80.847,77.486,79.456,4883135,0
2007-08-09,77.445,80.123,76.712,78.224,5091423,0
2007-08-10,76.07,78.836,75.076,76.122,5248742,0
2007-08-13,78.09,78.09,73.011,76.653,3658041,0
2007-08-14,77.401,77.827,70.688,70.8,5863688,0
2007-08-15,70.413,72.438,69.035,69.726,5368154,0
2007-08-16,67.766,71.82,66.063,68.609,8173616,0
2007-08-17,71.506,72.783,69.541,70.588,5379166,0
2007-08-20,72.592,74.929,71.178,74.717,4503005,0
2007-08-21,76.062,78.844,75.381,78.365,5442593,0
2007-08-22,80.235,80.265,76.949,77.502,4284903,0
2007-08-23,78.09,79.257,76.093,77.445,3807390,0
2007-08-24,77.187,79.509,76.61,79.509,2796002,0
2007-08-27,79.509,79.509,77.522,77.926,2829613,0
2007-08-28,77.096,77.926,73.554,73.685,4602929,0
2007-08-29,75.435,77.675,75.162,77.187,4116067,0
2007-08-30,76.115,79.091,75.862,78.395,4938687,0
2007-08-31,79.884,80.923,77.827,77.85,5985479,0
2007-09-04,78.381,81.985,78.074,79.854,7169296,0
2007-09-05,79.779,82.508,79.173,80.938,5876400,0
2007-09-06,82.569,83.164,81.162,82.011,4077525,0
2007-09-07,80.061,80.963,78.439,80.473,5225148,0
2007-09-10,81.696,81.705,78.866,79.771,3458254,0
2007-09-11,80.566,81.887,80.123,81.711,2763379,0
2007-09-12,81.728,82.628,80.421,81.872,3401728,0
2007-09-13,82.569,82.95,81.285,81.628,2676477,0
2007-09-14,80.712,82.185,80.505,81.314,2532619,0
2007-09-17,81.796,82.27,79.839,79.915,3213783,0
2007-09-18,80.566,83.363,79.182,83.104,4886078,0
2007-09-19,84.02,84.48,81.651,82.355,3803474,0
2007-09-20,81.804,82.238,80.731,81.728,3002087,0
2007-09-21,82.422,83.287,81.849,83.104,3633274,0
2007-09-24,83.179,87.985,83.179,87.94,5094593,0
2007-09-25,87.269,91.741,87.153,91.036,5528507,0
2007-09-26,91.741,92.152,88.108,89.647,4338661,0
2007-09-27,90.518,92.778,88.926,92.619,3844983,0
2007-09-28,92.025,93.86,90.681,91.285,4375611,0
2007-10-01,83.005,83.592,77.983,81.977,29747364,0
2007-10-02,82.699,82.699,74.083,76.527,26049737,0
2007-10-03,75.656,78.562,72.835,73.791,13373079,0
2007-10-04,74.465,78.4,73.608,77.18,13067361,0
2007-10-05,78.423,80.274,77.983,79.29,7365048,0
2007-10-08,79.938,83.333,78.844,82.92,9366213,0
2007-10-09,83.708,85.558,83.54,85.398,8424659,0
2007-10-10,86.041,86.082,83.37,85.275,5725603,0
2007-10-11,86.601,87.689,79.779,83.41,8608085,0
2007-10-12,83.731,87.153,83.715,87.138,5712556,0
2007-10-15,87.741,88.418,84.748,85.963,6437112,0
2007-10-16,84.748,86.144,82.905,85.817,6102491,0
2007-10-17,87.382,87.609,84.739,86.551,5537600,0
2007-10-18,86.289,88.434,85.38,88.019,4638330,0
2007-10-19,88.187,89.354,84.167,84.173,5959800,0
2007-10-22,84.09,88.108,83.561,88.045,6760827,0
2007-10-23,89.849,92.288,89.121,92.152,6949503,0
2007-10-24,92.315,96.092,89.488,93.12,10276445,0
2007-10-25,94.413,94.413,89.237,90.32,6612291,0
2007-10-26,91.715,92.435,89.059,89.567,5290303,0
2007-10-29,91.111,95.019,89.685,94.649,7512873,0
2007-10-30,94.027,95.381,91.988,92.118,8165642,0
2007-10-31,85.626,88.683,81.711,82.111,30065610,0
2007-11-01,79.892,80.566,74.648,76.459,20254736,0
2007-11-02,76.696,77.983,74.266,75.26,9247256,0
2007-11-05,74.885,74.885,71.788,72.69,8847589,0
2007-11-06,73.767,77.354,72.835,76.88,7857361,0
2007-11-07,73.546,73.915,67.958,68.301,14780829,0
2007-11-08,68.5,70.72,63.491,65.495,11821017,0
2007-11-09,64.564,67.89,63.775,65.635,7483255,0
2007-11-12,66.299,66.827,61.574,62.935,6756867,0
2007-11-13,64.219,66.055,63.874,65.795,5736325,0
2007-11-14,67.621,67.943,65.287,65.444,4891386,0
2007-11-15,67.179,67.834,62.996,64.219,4932740,0
2007-11-16,77.891,78.041,71.535,74.548,28791498,0
2007-11-19,75.689,75.88,70.726,71.499,7748480,0
2007-11-20,72.148,74.075,69.633,71.551,5140226,0
2007-11-21,70.183,71.713,68.654,69.726,4079048,0
2007-11-23,71.405,71.483,69.007,70.228,2169712,0
2007-11-26,71.903,77.215,71.903,73.935,13013342,0
2007-11-27,75.457,80.044,74.257,78.746,11161588,0
2007-11-28,81.23,82.753,80.655,82.528,8863506,0
2007-11-29,82.491,83.524,80.129,81.102,6624608,0
2007-11-30,83.294,83.303,81.314,82.07,6028346,0
2007-12-03,81.674,81.674,78.033,79.533,4641046,0
2007-12-04,78.057,83.41,77.644,81.943,7413981,0
2007-12-05,83.363,84.449,82.37,82.927,5065539,0
2007-12-06,83.027,84.073,82.019,83.6,3561209,0
2007-12-07,83.983,85.603,82.95,83.508,3883610,0
2007-12-10,84.307,86.144,83.715,85.511,3189721,0
2007-12-11,85.458,85.626,79.815,80.108,6153426,0
2007-12-12,82.162,82.972,76.023,77.775,7983628,0
2007-12-13,76.602,80.739,76.26,80.322,4479179,0
2007-12-14,79.305,82.002,78.829,79.542,2726360,0
2007-12-17,78.373,80.2,77.18,77.844,3796329,0
2007-12-18,77.99,78.614,69.924,72.133,11104000,0
2007-12-19,72.438,74.746,71.186,74.125,4857296,0
2007-12-20,75.313,76.68,73.774,76.535,4233105,0
2007-12-21,77.683,78.893,76.933,78.365,4876094,0
2007-12-24,78.746,78.829,75.787,77.118,2605751,0
2007-12-26,76.215,79.125,76.109,78.991,2348888,0
2007-12-27,78.365,78.638,76.833,77.079,2676836,0
2007-12-28,77.018,77.918,75.359,75.817,2913594,0
2007-12-31,75.749,76.01,74.006,74.159,2526260,0
2008-01-02,72.745,73.072,70.183,70.413,6162589,0
2008-01-03,68.807,69.694,67.378,69.533,6891859,0
2008-01-04,68.349,68.698,66.337,67.621,5441637,0
2008-01-07,68.043,69.57,65.063,65.695,7241721,0
2008-01-08,65.281,66.703,60.541,61.306,8807202,0
2008-01-09,58.616,58.715,51.605,58.096,27399887,0
2008-01-10,58.609,60.656,57.124,59.63,9381091,0
2008-01-11,59.679,59.977,54.073,54.585,8247695,0
2008-01-14,53.831,54.969,52.436,53.508,9457758,0
2008-01-15,52.162,52.904,49.732,50.166,9073860,0
2008-01-16,49.479,51.063,45.099,47.326,11442480,0
2008-01-17,48.172,49.932,47.782,49.044,9094751,0
2008-01-18,49.372,51.598,47.499,48.156,7498112,0
2008-01-22,42.239,47.401,42.047,45.382,9026664,0
2008-01-23,43.5,50.015,43.48,49.387,8970191,0
2008-01-24,51.613,52.752,50.458,51.844,8111838,0
2008-01-25,53.562,53.907,49.647,49.647,5921189,0
2008-01-28,49.762,52.185,49.198,52.155,5264894,0
2008-01-29,52.752,53.754,51.977,53.676,5764011,0
2008-01-30,53.44,54.549,52.011,53.775,6198517,0
2008-01-31,52.608,55.74,52.41,55.16,7578904,0
2008-02-01,56.018,56.268,52.689,53.593,5814728,0
2008-02-04,53.974,54.356,52.822,53.256,3540741,0
2008-02-05,50.429,50.634,47.263,48.761,12146750,0
2008-02-06,49.311,50.458,48.164,48.479,6418787,0
2008-02-07,48.799,51.985,48.707,50.572,7046129,0
2008-02-08,50.536,51.944,49.694,51.077,4772426,0
2008-02-11,51.225,51.72,49.233,50.557,5401819,0
2008-02-12,51.039,51.437,49.578,50.076,4434321,0
2008-02-13,50.612,51.183,48.196,50.19,6429655,0
2008-02-14,50.45,50.933,49.328,50.092,4165645,0
2008-02-15,49.13,50.804,48.837,50.727,6108126,0
2008-02-19,51.811,53.852,51.613,53.134,8865252,0
2008-02-20,55.787,56.03,47.309,49.29,34138564,0
2008-02-21,49.923,50.076,47.782,47.951,8801034,0
2008-02-22,49.052,49.242,48.164,48.617,7786017,0
2008-02-25,49.015,49.082,47.539,47.996,7588623,0
2008-02-26,47.438,48.02,45.489,47.233,8856270,0
2008-02-27,46.994,47.545,46.092,46.782,5826504,0
2008-02-28,46.406,47.897,45.871,46.208,4948365,0
2008-02-29,45.756,46.063,44.601,44.885,5715011,0
2008-03-03,44.799,44.969,42.394,43.446,6713794,0
2008-03-04,43.539,44.54,42.89,44.342,5261228,0
2008-03-05,44.419,45.06,43.325,43.782,4457257,0
2008-03-06,43.777,44.342,42.735,42.836,4166780,0
2008-03-07,42.507,43.424,40.672,42.156,4516808,0
2008-03-10,41.765,42.011,40.42,40.596,4960202,0
2008-03-11,41.536,42.988,40.861,42.988,4982518,0
2008-03-12,43.265,46.619,43.265,44.969,8508344,0
2008-03-13,43.922,45.298,42.063,44.834,6794662,0
2008-03-14,44.969,45.512,43.042,43.556,4327353,0
2008-03-17,41.466,45.032,41.2,43.799,4907914,0
2008-03-18,44.946,46.888,44.771,46.704,5819696,0
2008-03-19,46.803,47.69,44.937,45.23,5688253,0
2008-03-20,45.29,46.063,45.138,45.969,3530333,0
2008-03-24,46.063,47.843,45.871,47.69,4021506,0
2008-03-25,45.482,46.718,44.114,46.009,9414239,0
2008-03-26,45.71,46.958,45.421,46.552,3876245,0
2008-03-27,46.575,46.591,45.077,45.085,3035256,0
2008-03-28,44.937,45.251,42.714,42.873,5829577,0
2008-03-31,43.424,43.424,40.336,41.293,7300752,0
2008-04-01,42.126,42.302,40.381,41.935,6527542,0
2008-04-02,42.698,43.532,41.665,43.127,5533574,0
2008-04-03,38.936,42.621,38.362,40.374,32031123,0
2008-04-04,40.861,42.047,40.268,41.336,6280497,0
2008-04-07,41.756,41.903,40.15,40.29,4900555,0
2008-04-08,38.147,38.155,36.712,37.056,16657594,0
2008-04-09,36.965,37.193,34.693,35.091,10568904,0
2008-04-10,34.825,35.904,34.173,35.596,7041553,0
2008-04-11,34.594,35.312,34.03,34.273,6391087,0
2008-04-14,34.206,34.74,33.67,33.839,4609362,0
2008-04-15,33.953,34.472,32.117,32.881,6381704,0
2008-04-16,33.265,33.623,32.225,33.041,5435460,0
2008-04-17,33.257,33.699,32.378,32.491,3841152,0
2008-04-18,33.362,35.672,32.937,34.748,8852982,0
2008-04-21,34.778,34.786,33.67,34.487,4553410,0
2008-04-22,34.319,34.327,32.951,33.432,4238712,0
2008-04-23,33.831,34.327,33.462,34.038,3941765,0
2008-04-24,34.151,35.497,33.683,35.236,4839480,0
2008-04-25,35.312,35.319,34.403,35.236,3392858,0
2008-04-28,35.298,36.774,34.794,36.245,5215132,0
2008-04-29,36.376,36.567,34.939,35.506,5468731,0
2008-04-30,33.523,34.213,30.387,31.269,26049681,0
2008-05-01,30.886,33.057,30.438,32.965,9094839,0
2008-05-02,33.172,34.021,31.431,32.7,6897603,0
2008-05-05,32.186,32.491,31.765,32.192,3785409,0
2008-05-06,31.913,33.716,31.765,33.523,4589120,0
2008-05-07,33.945,34.021,32.728,33.08,2047367,0
2008-05-08,32.844,33.089,32.011,32.355,3156897,0
2008-05-09,32.209,32.705,31.863,32.171,2742965,0
2008-05-12,32.463,33.041,32.225,32.965,3289253,0
2008-05-13,33.072,33.556,32.813,33.411,2908439,0
2008-05-14,33.632,34.357,33.523,34.243,5180672,0
2008-05-15,34.635,36.087,34.273,36.087,4928105,0
2008-05-16,36.216,38.6,36.162,38.24,8259453,0
2008-05-19,37.615,37.714,35.995,36.201,5884149,0
2008-05-20,36.192,37.078,35.765,36.216,4191820,0
2008-05-21,35.665,35.925,34.555,35.091,5664824,0
2008-05-22,35.109,35.703,34.885,35.381,2302651,0
2008-05-23,35.412,36.741,34.952,36.49,3160676,0
2008-05-27,36.353,36.537,35.016,36.315,3200144,0
2008-05-28,36.162,36.192,34.786,35.335,2922606,0
2008-05-29,35.506,36.659,35.506,36.376,3766018,0
2008-05-30,36.33,37.409,35.854,37.193,3446246,0
2008-06-02,37.034,38.662,36.712,38.662,3775755,0
2008-06-03,38.991,41.979,38.928,40.42,8801286,0
2008-06-04,40.388,42.431,39.837,41.238,4737480,0
2008-06-05,41.317,41.475,39.006,40.277,4748422,0
2008-06-06,39.762,40.277,37.659,39.248,5890012,0
2008-06-09,39.571,39.71,37.132,37.914,4471496,0
2008-06-10,37.31,37.31,35.549,35.778,5193379,0
2008-06-11,35.665,36.468,34.327,34.511,3544295,0
2008-06-12,34.81,35.109,34.403,34.555,3407307,0
2008-06-13,34.86,35.395,34.059,34.335,3739831,0
2008-06-16,34.555,35.251,34.021,35.051,3803241,0
2008-06-17,35.689,35.689,33.181,33.241,4911898,0
2008-06-18,33.035,33.64,32.844,32.943,4587318,0
2008-06-19,33.218,34.342,32.491,33.999,3635893,0
2008-06-20,34.273,34.273,33.005,33.249,3126829,0
2008-06-23,33.531,33.564,32.508,32.583,2228864,0
2008-06-24,32.491,33.556,31.628,33.021,3408055,0
2008-06-25,33.127,33.67,32.888,33.386,2100102,0
2008-06-26,33.148,33.234,32.164,32.638,3051615,0
2008-06-27,32.484,33.731,32.432,33.731,4388518,0
2008-06-30,33.839,34.067,32.547,32.754,3088977,0
2008-07-01,32.149,32.875,31.889,32.828,2433874,0
2008-07-02,32.875,33.662,32.499,32.623,2991876,0
2008-07-03,32.508,32.53,31.913,32.071,1891211,0
2008-07-07,32.117,33.041,31.949,32.563,2253137,0
2008-07-08,32.439,34.481,32.018,33.716,3871639,0
2008-07-09,33.64,34.503,32.346,32.623,3202384,0
2008-07-10,32.623,33.44,32.034,33.386,2973408,0
2008-07-11,33.157,33.548,32.063,32.615,4091034,0
2008-07-14,32.951,33.632,31.925,32.149,2473482,0
2008-07-15,32.034,34.25,31.871,33.005,3721875,0
2008-07-16,33.257,35.854,33.013,35.541,4630321,0
2008-07-17,35.703,36.543,34.654,35.647,2825492,0
2008-07-18,35.206,36.079,34.395,34.435,2396148,0
2008-07-21,34.327,35.841,33.417,35.619,5297518,0
2008-07-22,35.596,37.814,34.885,37.232,4865522,0
2008-07-23,37.424,38.14,35.795,36.798,3779169,0
2008-07-24,36.406,36.849,35.588,35.986,2318792,0
2008-07-25,36.009,36.505,35.541,35.812,2345244,0
2008-07-28,35.703,36.682,34.564,35.136,2783596,0
2008-07-29,35.213,36.095,34.114,34.449,5389918,0
2008-07-30,30.962,31.339,26.385,26.905,22108194,0
2008-07-31,26.76,28.135,26.498,27.27,7817638,0
2008-08-01,27.491,27.56,26.008,26.751,4368255,0
2008-08-04,26.76,26.819,25.657,25.741,3465547,0
2008-08-05,26.001,26.99,25.847,26.766,3294101,0
2008-08-06,26.635,29.212,26.284,28.923,4707273,0
2008-08-07,28.593,28.593,27.216,28.127,3450837,0
2008-08-08,28.02,28.968,27.758,28.355,2522995,0
2008-08-11,28.563,29.739,28.135,29.548,3073857,0
2008-08-12,29.734,30.387,28.586,28.999,2866861,0
2008-08-13,28.799,29.037,27.477,28.311,2259985,0
2008-08-14,27.958,28.744,27.784,28.64,1788614,0
2008-08-15,28.631,29.303,28.14,28.447,1792002,0
2008-08-18,28.669,28.968,27.982,28.32,2383710,0
2008-08-19,28.303,28.975,27.737,28.05,1504949,0
2008-08-20,28.156,28.708,27.393,27.858,2892794,0
2008-08-21,27.615,27.897,27.049,27.553,1665411,0
2008-08-22,27.56,28.281,27.262,27.691,1582811,0
2008-08-25,27.361,27.575,26.376,26.897,2124598,0
2008-08-26,26.925,27.088,25.931,26.345,2452519,0
2008-08-27,26.284,26.925,25.923,26.735,1836354,0
2008-08-28,26.925,27.524,26.72,27.179,1744887,0
2008-08-29,26.957,27.024,26.246,26.575,1776852,0
2008-09-02,27.14,27.446,26.17,26.3,2208162,0
2008-09-03,26.376,26.376,25.802,25.847,2377519,0
2008-09-04,25.741,26.062,25.06,25.068,3356714,0
2008-09-05,25.007,25.176,23.495,24.852,4594749,0
2008-09-08,24.993,25.376,24.335,24.601,3482097,0
2008-09-09,24.28,25.419,24.089,24.548,2912326,0
2008-09-10,24.677,25.557,24.581,25.106,2735129,0
2008-09-11,24.846,25.923,24.608,25.717,3119848,0
2008-09-12,25.591,26.474,25.419,26.345,2496087,0
2008-09-15,25.591,26.76,24.745,24.916,3356691,0
2008-09-16,24.517,26.635,24.511,26.138,3907816,0
2008-09-17,25.688,27.882,25.551,26.712,5274573,0
2008-09-18,27.484,28.708,26.76,28.063,3657237,0
2008-09-19,29.474,29.778,27.75,28.999,4667179,0
2008-09-22,28.593,28.669,26.454,26.659,2690546,0
2008-09-23,26.413,27.706,26.231,27.27,2989122,0
2008-09-24,27.645,28.516,27.317,28.41,2396553,0
2008-09-25,28.372,28.968,27.622,27.905,1643541,0
2008-09-26,27.317,28.21,26.957,27.804,1544361,0
2008-09-29,27.003,27.293,25.996,26.253,2438028,0
2008-09-30,26.329,26.704,25.674,25.947,2621405,0
2008-10-01,25.657,25.931,24.608,25.276,2323985,0
2008-10-02,25.229,25.901,23.745,23.821,2586209,0
2008-10-03,24.303,24.397,21.856,21.956,2941835,0
2008-10-06,21.101,21.912,19.701,21.864,3749733,0
2008-10-07,21.714,22.186,20.106,20.65,2476773,0
2008-10-08,19.945,20.742,18.616,18.661,5093655,0
2008-10-09,18.899,19.267,17.997,18.67,3411515,0
2008-10-10,17.729,20.564,17.318,19.511,5344475,0
2008-10-13,20.336,21.315,19.802,21.132,2381427,0
2008-10-14,21.592,21.635,19.404,20.091,2444941,0
2008-10-15,19.87,19.992,17.461,17.491,2003906,0
2008-10-16,17.484,18.812,16.935,18.743,2069976,0
2008-10-17,18.73,19.495,18.121,18.593,2263148,0
2008-10-20,18.862,19.503,18.271,19.503,1320602,0
2008-10-21,19.121,19.793,18.525,18.553,1538274,0
2008-10-22,18.32,18.661,16.636,17.149,2358767,0
2008-10-23,17.133,17.401,15.764,16.772,3085454,0
2008-10-24,15.489,16.628,15.489,16.255,2387432,0
2008-10-27,15.932,16.628,15.48,15.489,2417056,0
2008-10-28,16.056,16.628,15.213,16.381,4489253,0
2008-10-29,16.956,17.929,16.192,16.781,6492981,0
2008-10-30,17.194,17.844,16.873,17.806,6136267,0
2008-10-31,17.674,17.767,16.887,17.163,5516465,0
2008-11-03,17.179,17.453,16.72,16.858,5824342,0
2008-11-04,17.201,17.201,16.712,16.927,8056690,0
2008-11-05,17.01,17.081,16.177,16.239,4037479,0
2008-11-06,16.056,16.467,15.444,15.474,2248363,0
2008-11-07,15.873,16.041,15.444,15.888,2784962,0
2008-11-10,16.283,16.55,15.46,15.618,1808179,0
2008-11-11,15.329,15.609,14.472,15.015,2491559,0
2008-11-12,14.831,14.993,14.373,14.373,2318496,0
2008-11-13,14.295,15.674,13.761,15.626,2274250,0
2008-11-14,15.213,15.535,14.541,14.557,1765863,0
2008-11-17,14.196,14.527,13.897,13.997,1536210,0
2008-11-18,14.045,14.287,13.06,13.265,2966857,0
2008-11-19,13.31,13.646,12.193,12.216,2288385,0
2008-11-20,12.117,12.875,11.598,11.636,3130517,0
2008-11-21,11.667,12.141,11.01,12.058,2989321,0
2008-11-24,12.462,13.075,12.111,12.996,2823594,0
2008-11-25,13.227,13.31,12.507,12.945,2827426,0
2008-11-26,12.69,13.137,12.662,13.012,1718604,0
2008-11-28,13.035,13.075,12.582,13.018,868412,0
2008-12-01,12.754,13.146,11.773,11.873,2309662,0
2008-12-02,12.225,12.598,11.942,12.598,1453136,0
2008-12-03,12.256,12.976,12.201,12.952,1518732,0
2008-12-04,12.515,13.327,12.37,12.838,2476516,0
2008-12-05,12.615,13.432,12.241,13.356,1624741,0
2008-12-08,13.67,14.337,13.67,14.121,1979189,0
2008-12-09,13.94,15.428,13.882,14.472,1845163,0
2008-12-10,14.893,15.718,14.678,15.314,1889105,0
2008-12-11,15.175,15.46,14.168,14.519,1845989,0
2008-12-12,14.052,15.299,13.953,14.977,1336017,0
2008-12-15,15.099,15.29,13.967,14.532,2234501,0
2008-12-16,14.701,15.84,14.527,15.726,2913936,0
2008-12-17,15.329,15.474,14.602,15.29,1871451,0
2008-12-18,15.428,15.437,14.081,14.373,2014194,0
2008-12-19,14.442,15.077,13.94,14.87,2935932,0
2008-12-22,14.87,15.169,14.404,15.099,2470505,0
2008-12-23,15.031,15.199,14.541,14.671,1070562,0
2008-12-24,14.747,15.275,14.466,14.855,959414,0
2008-12-26,14.878,15.221,14.686,14.822,662043,0
2008-12-29,14.908,14.985,14.03,14.243,1317942,0
2008-12-30,14.303,15.139,14.205,15.053,2060246,0
2008-12-31,15.015,15.175,14.541,14.657,1711659,0
2009-01-02,14.671,16.819,14.527,16.643,2465101,0
2009-01-05,16.523,16.85,15.864,16.819,2481722,0
2009-01-06,15.726,16.246,15.062,16.123,4021301,0
2009-01-07,15.756,16.123,15.444,16.078,1873944,0
2009-01-08,16.056,16.323,15.419,16.078,1530387,0
2009-01-09,16.093,16.292,15.444,15.574,1301903,0
2009-01-12,15.512,15.52,13.684,13.967,3456600,0
2009-01-13,13.967,14.527,13.847,14.427,2441195,0
2009-01-14,14.22,14.427,13.302,13.479,2042064,0
2009-01-15,13.439,13.854,12.875,13.601,1754080,0
2009-01-16,13.847,14.03,13.195,13.67,1829369,0
2009-01-20,13.227,13.479,12.562,12.69,2550624,0
2009-01-21,12.804,13.632,12.706,13.57,2067494,0
2009-01-22,13.403,13.447,12.838,13.203,1645692,0
2009-01-23,13.137,13.975,12.968,13.54,1855374,0
2009-01-26,14.006,14.168,13.472,13.684,1634148,0
2009-01-27,13.761,14.038,13.577,13.96,1531371,0
2009-01-28,14.138,15.124,14.075,14.81,2685444,0
2009-01-29,14.632,14.855,13.862,14.081,1435406,0
2009-01-30,14.174,14.287,13.294,13.403,1633504,0
2009-02-02,13.186,13.472,12.821,13.086,1668806,0
2009-02-03,13.086,13.286,12.712,13.146,2039529,0
2009-02-04,13.227,13.593,13.227,13.335,1898205,0
2009-02-05,13.11,13.761,12.769,13.335,2507929,0
2009-02-06,13.265,13.601,13.227,13.417,2266256,0
2009-02-09,13.378,13.882,13.378,13.593,3448697,0
2009-02-10,13.739,13.761,12.88,13.044,2281431,0
2009-02-11,13.137,13.31,12.754,12.96,1877790,0
2009-02-12,13.395,13.532,12.945,13.492,2526940,0
2009-02-13,13.518,13.692,13.101,13.15,1974225,0
2009-02-17,12.903,12.92,12.179,12.462,2247080,0
2009-02-18,12.462,12.738,12.094,12.453,2728382,0
2009-02-19,12.547,12.738,12.094,12.172,1755143,0
2009-02-20,12.017,12.157,11.481,11.598,3715174,0
2009-02-23,12.086,13.518,12.086,12.446,8396598,0
2009-02-24,12.44,13.212,12.433,13.052,4852632,0
2009-02-25,13.212,13.371,12.769,13.069,3333142,0
2009-02-26,13.094,13.417,12.976,13.075,3315409,0
2009-02-27,12.889,13.403,12.853,13.086,3653349,0
2009-03-02,12.781,13.128,12.309,12.377,3242959,0
2009-03-03,12.539,12.945,12.399,12.607,3096348,0
2009-03-04,12.762,13.286,12.623,13.012,3784449,0
2009-03-05,12.804,12.945,12.554,12.746,2690783,0
2009-03-06,12.804,13.018,12.598,12.903,3498236,0
2009-03-09,12.797,13.243,12.775,12.829,2452624,0
2009-03-10,13.052,13.83,13.044,13.806,4496294,0
2009-03-11,13.813,14.532,13.518,14.419,4014589,0
2009-03-12,14.303,15.419,14.174,15.397,3600412,0
2009-03-13,15.107,15.589,14.831,15.124,2913932,0
2009-03-16,15.099,15.643,14.754,15.077,2790793,0
2009-03-17,14.803,15.635,14.58,15.626,2742995,0
2009-03-18,15.535,15.881,15.169,15.881,3743225,0
2009-03-19,15.901,16.056,15.718,16.024,3018079,0
2009-03-20,16.14,16.283,15.207,15.329,2963737,0
2009-03-23,15.81,16.683,15.764,16.683,3461343,0
2009-03-24,16.683,16.819,16.2,16.453,2928223,0
2009-03-25,16.523,17.133,16.056,16.772,3653789,0
2009-03-26,16.973,17.966,16.85,17.949,5122708,0
2009-03-27,17.616,17.836,17.155,17.194,2902224,0
2009-03-30,16.858,17.163,15.803,16.07,3242015,0
2009-03-31,16.07,16.667,16.063,16.216,2107975,0
2009-04-01,15.941,16.956,15.794,16.873,1925994,0
2009-04-02,17.081,17.949,16.887,17.6,2580897,0
2009-04-03,17.608,17.905,17.264,17.66,1229533,0
2009-04-06,17.081,17.759,16.459,16.911,3162950,0
2009-04-07,16.55,16.658,16.146,16.261,1702487,0
2009-04-08,15.856,16.39,15.718,16.354,2302653,0
2009-04-09,16.506,17.224,16.246,16.981,2676160,0
2009-04-13,16.927,16.981,16.523,16.72,2525695,0
2009-04-14,16.658,17.05,16.446,16.827,2404993,0
2009-04-15,16.765,16.864,16.361,16.566,2306890,0
2009-04-16,16.819,17.117,16.582,16.911,3712404,0
2009-04-17,16.813,17.01,16.658,16.819,3426222,0
2009-04-20,16.667,16.827,16.084,16.354,2423802,0
2009-04-21,16.261,16.806,16.015,16.712,2653124,0
2009-04-22,16.177,17.27,16.177,16.896,4182727,0
2009-04-23,16.935,17.117,16.314,16.941,2394271,0
2009-04-24,17.056,18.334,16.896,18.087,5146518,0
2009-04-27,17.913,17.989,17.651,17.898,3585258,0
2009-04-28,17.829,17.966,17.325,17.431,2171959,0
2009-04-29,17.616,18.743,17.6,18.486,3281671,0
2009-04-30,19.067,19.84,18.931,19.258,3657937,0
2009-05-01,19.242,19.741,19.043,19.455,2599001,0
2009-05-04,19.58,20.098,19.463,19.87,2542151,0
2009-05-05,19.916,19.945,19.342,19.618,3876623,0
2009-05-06,18.242,18.242,16.292,16.689,12904437,0
2009-05-07,16.864,17.179,16.453,16.696,4647982,0
2009-05-08,16.873,17.277,16.667,17.186,3535516,0
2009-05-11,16.981,17.293,16.813,17.016,2743000,0
2009-05-12,17.293,17.293,16.231,16.261,4252344,0
2009-05-13,16.063,16.192,15.314,15.329,4715716,0
2009-05-14,15.411,16.024,15.359,15.856,2433435,0
2009-05-15,15.781,15.992,15.567,15.856,1725823,0
2009-05-18,15.932,15.932,15.351,15.512,3090689,0
2009-05-19,15.29,15.674,15.221,15.397,4929617,0
2009-05-20,15.504,15.71,15.245,15.437,2646366,0
2009-05-21,15.29,15.452,14.985,15.169,3297855,0
2009-05-22,15.336,15.428,14.969,15.091,1585794,0
2009-05-26,14.908,15.965,14.831,15.948,3075292,0
2009-05-27,15.957,15.973,15.497,15.567,3239610,0
2009-05-28,15.71,15.781,15.213,15.735,1860651,0
2009-05-29,15.825,15.965,15.55,15.948,1929484,0
2009-06-01,16.208,16.858,16.093,16.59,2402508,0
2009-06-02,16.704,17.644,16.643,17.545,3796553,0
2009-06-03,17.393,17.644,16.806,16.949,2217526,0
2009-06-04,17.056,18.096,17.05,17.806,3786937,0
2009-06-05,18.021,18.021,17.333,17.651,2503804,0
2009-06-08,17.461,17.577,17.126,17.401,3284353,0
2009-06-09,17.532,18.242,17.353,18.143,2295172,0
2009-06-10,18.334,18.447,17.66,18.021,1828357,0
2009-06-11,17.584,18.087,17.386,17.776,3141701,0
2009-06-12,17.622,17.722,17.163,17.539,1905084,0
2009-06-15,17.3,17.347,16.523,16.835,2729695,0
2009-06-16,16.964,17.333,16.65,16.675,3153916,0
2009-06-17,16.751,17.155,16.532,16.927,1993009,0
2009-06-18,16.806,16.806,16.298,16.407,3067166,0
2009-06-19,16.696,17.224,16.557,17.024,3669280,0
2009-06-22,16.88,16.896,16.446,16.65,2699809,0
2009-06-23,16.643,17.05,16.557,16.744,2384734,0
2009-06-24,16.835,17.179,16.514,17.033,2977950,0
2009-06-25,16.056,17.476,15.973,17.333,6080117,0
2009-06-26,17.201,18.195,17.149,18.071,4760547,0
2009-06-29,18.08,18.51,17.922,18.472,3662482,0
2009-06-30,18.34,18.723,17.949,18.212,3867457,0
2009-07-01,18.347,18.693,18.012,18.387,2863373,0
2009-07-02,18.271,18.387,17.859,18.136,2543664,0
2009-07-06,18.012,18.242,17.637,17.829,3127365,0
2009-07-07,17.859,17.889,17.3,17.333,3127176,0
2009-07-08,17.277,17.539,16.973,17.5,4845109,0
2009-07-09,17.484,17.608,17.126,17.386,2521788,0
2009-07-10,17.353,17.683,17.093,17.651,2051658,0
2009-07-13,17.668,17.7,17.085,17.691,2062467,0
2009-07-14,17.591,17.75,17.285,17.545,2308829,0
2009-07-15,17.722,18.121,17.545,18.08,4344585,0
2009-07-16,18.058,19.037,18.044,18.938,3589629,0
2009-07-17,18.906,19.021,18.652,18.804,2336321,0
2009-07-20,18.899,19.115,18.593,18.883,2151976,0
2009-07-21,18.883,19.043,18.486,18.821,1779625,0
2009-07-22,18.854,20.451,18.83,20.175,5733792,0
2009-07-23,20.053,21.361,19.939,21.184,5053615,0
2009-07-24,20.863,21.161,20.366,21.138,2438034,0
2009-07-27,20.879,21.254,20.611,20.963,2199176,0
2009-07-28,20.947,20.947,20.329,20.803,2004471,0
2009-07-29,20.94,21.008,20.444,20.59,1969412,0
2009-07-30,20.918,21.773,20.729,20.811,3686469,0
2009-07-31,21.076,21.383,20.879,21.146,1817477,0
2009-08-03,21.405,21.515,20.955,21.391,2541486,0
2009-08-04,21.254,21.614,20.687,20.78,3906273,0
2009-08-05,24.808,25.917,23.89,25.734,19469313,0
2009-08-06,25.229,25.436,23.623,24.19,7849201,0
2009-08-07,24.526,24.817,24.198,24.702,2913922,0
2009-08-10,24.77,25.193,24.656,25.144,3425088,0
2009-08-11,25.06,25.26,24.581,24.808,3957866,0
2009-08-12,23.814,24.397,23.417,23.906,5478919,0
2009-08-13,23.952,24.198,23.516,23.516,4236521,0
2009-08-14,23.386,23.487,21.773,21.956,8384613,0
2009-08-17,21.75,21.75,21.191,21.368,4637605,0
2009-08-18,21.697,22.233,21.383,22.2,4640140,0
2009-08-19,21.932,22.516,21.614,22.362,3733740,0
2009-08-20,22.179,22.615,22.087,22.531,2075770,0
2009-08-21,22.531,22.859,22.324,22.769,2732194,0
2009-08-24,22.974,23.174,22.484,22.844,2749626,0
2009-08-25,22.996,23.509,22.837,23.279,2588999,0
2009-08-26,23.541,25.038,23.541,24.343,8431604,0
2009-08-27,24.463,24.686,23.922,24.648,3147734,0
2009-08-28,24.648,25.007,24.267,24.71,2649131,0
2009-08-31,24.648,25.129,24.357,25.129,3471614,0
2009-09-01,25.085,25.825,24.184,24.28,4872746,0
2009-09-02,23.998,24.517,23.57,24.357,3766336,0
2009-09-03,24.634,24.753,23.976,24.121,2774684,0
2009-09-04,24.007,25.205,23.821,25.122,7512072,0
2009-09-08,25.444,26.269,25.343,25.923,4862852,0
2009-09-09,26.138,27.546,25.923,27.507,7099807,0
2009-09-10,27.415,28.097,27.293,27.567,4820425,0
2009-09-11,28.86,28.93,27.393,27.659,6201345,0
2009-09-14,27.608,28.174,27.04,28.14,4179972,0
2009-09-15,28.112,28.395,27.47,28.148,2807609,0
2009-09-16,28.771,28.823,28.182,28.462,2785492,0
2009-09-17,28.578,28.678,28.02,28.148,2312391,0
2009-09-18,28.425,28.654,27.608,28.028,2900918,0
2009-09-21,27.659,28.387,27.608,28.135,1813242,0
2009-09-22,28.257,28.776,28.135,28.462,2203231,0
2009-09-23,28.479,28.563,27.804,27.82,1973037,0
2009-09-24,27.867,28.02,26.819,26.89,2315367,0
2009-09-25,26.76,27.132,26.543,26.966,1497353,0
2009-09-28,26.949,28.281,26.89,28.174,2104293,0
2009-09-29,28.127,28.807,28.042,28.722,3167779,0
2009-09-30,28.784,29.205,27.943,28.853,3440252,0
2009-10-01,28.853,28.935,27.402,27.553,3013461,0
2009-10-02,26.99,27.124,26.376,26.751,3818365,0
2009-10-05,26.933,27.462,26.559,27.422,1793101,0
2009-10-06,27.462,28.355,27.446,28.14,3292310,0
2009-10-07,27.982,28.462,27.798,28.372,2521418,0
2009-10-08,28.578,28.952,28.088,28.571,2474489,0
2009-10-09,28.44,28.823,28.071,28.776,1137535,0
2009-10-12,28.853,29.649,28.784,29.381,1524450,0
2009-10-13,29.488,29.608,29.175,29.373,1735283,0
2009-10-14,29.761,30.312,29.593,30.259,2570726,0
2009-10-15,29.893,30.2,29.586,30.029,1488096,0
2009-10-16,29.734,29.953,28.447,28.701,3590380,0
2009-10-19,28.693,29.787,28.601,29.693,3092123,0
2009-10-20,29.601,29.693,28.884,29.182,1593400,0
2009-10-21,29.175,30.077,29.05,29.557,2615596,0
2009-10-22,29.746,30.009,29.319,29.801,2212677,0
2009-10-23,29.845,30,28.914,28.99,2837768,0
2009-10-26,29.373,29.839,29.121,29.31,3313025,0
2009-10-27,29.427,29.754,28.623,28.884,2066369,0
2009-10-28,27.43,27.575,23.585,24.151,14494896,0
2009-10-29,23.386,24.403,23.127,23.585,8044906,0
2009-10-30,23.279,23.524,22.653,23.135,6396236,0
2009-11-02,23.089,23.821,22.784,23.287,5261939,0
2009-11-03,23.089,24.121,23.027,24.011,4998995,0
2009-11-04,25.213,25.403,20.29,20.522,25833139,0
2009-11-05,20.712,21.781,20.564,21.515,8554510,0
2009-11-06,21.291,21.814,21.207,21.734,4026690,0
2009-11-09,21.797,22.01,21.125,21.499,6981179,0
2009-11-10,21.482,22.241,21.482,22.041,4641258,0
2009-11-11,22.301,22.645,21.956,22.561,4034741,0
2009-11-12,22.883,22.904,22.346,22.867,4435862,0
2009-11-13,22.874,23.257,22.592,23.219,3415538,0
2009-11-16,23.386,24.427,23.287,24.311,5034369,0
2009-11-17,24.184,24.753,24.158,24.719,3863157,0
2009-11-18,24.617,24.838,24.349,24.831,2976715,0
2009-11-19,24.625,24.733,23.577,24.083,3760245,0
2009-11-20,23.838,24.089,23.31,23.594,2614291,0
2009-11-23,23.931,24.463,23.89,24.267,2327567,0
2009-11-24,24.226,24.458,23.821,24.176,2060857,0
2009-11-25,24.204,24.427,24.143,24.335,1494079,0
2009-11-27,23.509,23.792,22.974,23.707,1140110,0
2009-11-30,23.73,23.863,22.34,22.844,5333739,0
2009-12-01,22.943,23.05,22.523,22.645,4340075,0
2009-12-02,22.546,23.456,22.538,22.92,4063931,0
2009-12-03,23.127,23.424,23.011,23.241,3154403,0
2009-12-04,23.478,24.007,23.279,23.495,3023749,0
2009-12-07,23.509,23.563,22.968,23.089,1881788,0
2009-12-08,22.974,23.219,22.538,22.959,2438726,0
2009-12-09,23.011,24.226,22.598,23.952,4361641,0
2009-12-10,23.976,24.068,23.348,23.478,2600415,0
2009-12-11,23.478,23.594,22.484,23.279,3610493,0
2009-12-14,23.616,23.715,23.364,23.471,1289622,0
2009-12-15,23.417,23.616,23.203,23.348,2004788,0
2009-12-16,23.547,23.7,23.34,23.623,1784730,0
2009-12-17,23.402,24.21,23.348,23.976,2849889,0
2009-12-18,24.121,24.349,23.577,23.807,3035038,0
2009-12-21,23.922,24.121,23.327,23.471,2209814,0
2009-12-22,23.471,23.821,23.043,23.135,2177329,0
2009-12-23,23.089,23.6,22.883,23.241,2480058,0
2009-12-24,23.487,23.685,23.187,23.685,677091,0
2009-12-28,23.693,23.807,23.478,23.623,1139844,0
2009-12-29,23.554,23.855,23.532,23.814,1343634,0
2009-12-30,23.931,24.594,23.792,24.098,2464974,0
2009-12-31,24.077,24.274,23.378,23.471,1826229,0
2010-01-04,23.914,24.648,23.685,24.601,2745244,0
2010-01-05,24.54,24.945,24.267,24.663,2248756,0
2010-01-06,24.648,25.094,24.349,24.48,1678276,0
2010-01-07,24.28,24.677,23.585,24.594,3875033,0
2010-01-08,25.335,26.123,25.085,25.832,5127714,0
2010-01-11,26.001,26.338,25.626,26.214,2612925,0
2010-01-12,25.947,26.261,25.583,25.847,3140399,0
2010-01-13,26.008,26.605,25.91,26.506,2906106,0
2010-01-14,26.338,27.132,26.205,26.905,3460171,0
2010-01-15,26.94,27.088,26.498,26.857,2691784,0
2010-01-19,26.76,28.471,26.697,28.364,4537919,0
2010-01-20,27.943,28.272,27.194,27.639,3247150,0
2010-01-21,26.398,27.43,25.956,26.115,5704520,0
2010-01-22,26.314,26.329,25.482,25.551,2663837,0
2010-01-25,25.702,26.231,25.534,25.597,1437283,0
2010-01-26,25.597,25.901,25.085,25.343,1485196,0
2010-01-27,25.268,25.726,25.168,25.657,1771477,0
2010-01-28,25.726,25.988,24.733,25.085,2026113,0
2010-01-29,25.26,25.642,24.702,24.702,1849095,0
2010-02-01,24.719,25.06,24.573,24.869,1918180,0
2010-02-02,24.825,25.591,24.702,25.444,1744756,0
2010-02-03,25.39,25.635,24.97,25.284,2274028,0
2010-02-04,25.161,25.213,24.625,24.634,2738671,0
2010-02-05,24.846,24.961,24.068,24.761,2424917,0
2010-02-08,24.761,24.877,24.297,24.389,1266140,0
2010-02-09,24.719,24.808,24.007,24.403,1775370,0
2010-02-10,24.343,24.555,24.089,24.389,1388817,0
2010-02-11,24.434,24.909,24.328,24.787,1836729,0
2010-02-12,24.357,24.463,24.19,24.427,2775523,0
2010-02-16,24.581,25.205,24.54,25.068,2240752,0
2010-02-17,25.534,25.557,24.961,25.229,1549320,0
2010-02-18,25.635,25.996,25.49,25.832,3011039,0
2010-02-19,25.747,26.032,25.551,25.78,1965728,0
2010-02-22,26.038,26.905,25.956,26.697,3296429,0
2010-02-23,26.735,26.91,26.015,26.338,3094437,0
2010-02-24,25.343,25.609,23.967,24.808,12791816,0
2010-02-25,24.581,24.77,23.784,24.403,4445686,0
2010-02-26,24.21,24.601,23.938,24.427,2508962,0
2010-03-01,24.686,24.846,24.403,24.825,3240555,0
2010-03-02,24.838,25.452,24.745,25.22,3770504,0
2010-03-03,25.229,25.996,25.229,25.856,3322786,0
2010-03-04,25.996,25.996,25.674,25.888,1466243,0
2010-03-05,25.988,26.659,25.901,26.514,2132462,0
2010-03-08,26.474,26.857,26.398,26.841,2297098,0
2010-03-09,26.72,27.216,26.506,27.049,2894424,0
2010-03-10,26.973,27.293,26.804,27.293,1532575,0
2010-03-11,26.995,27.484,26.873,27.455,1475674,0
2010-03-12,27.301,27.524,27.194,27.455,1663427,0
2010-03-15,27.415,27.784,27.095,27.209,1905097,0
2010-03-16,27.262,27.415,26.918,26.99,1788298,0
2010-03-17,27.402,28.784,27.386,28.496,4635547,0
2010-03-18,28.601,28.64,27.675,28.088,2683883,0
2010-03-19,28.272,28.555,27.446,27.622,2416972,0
2010-03-22,27.531,27.844,27.346,27.7,1942379,0
2010-03-23,27.722,28.593,27.575,28.471,3270076,0
2010-03-24,28.44,29.235,28.402,29.09,3002308,0
2010-03-25,29.411,30.941,29.289,29.832,6039544,0
2010-03-26,30.029,30.727,29.832,30.536,2681067,0
2010-03-29,30.587,30.587,29.702,29.924,2833865,0
2010-03-30,30.077,30.091,28.907,29.128,4013593,0
2010-03-31,28.837,29.534,28.44,29.534,3020125,0
2010-04-01,29.739,29.893,28.93,29.042,2578626,0
2010-04-05,29.067,29.182,28.189,28.968,3077658,0
2010-04-06,28.952,29.678,28.867,29.496,2097403,0
2010-04-07,29.702,30.143,29.175,29.54,2812699,0
2010-04-08,29.48,29.51,28.693,29.158,2218384,0
2010-04-09,29.167,29.411,29.029,29.143,1236801,0
2010-04-12,29.235,29.266,28.744,28.753,2851939,0
2010-04-13,27.758,28.14,27.6,27.82,2422553,0
2010-04-14,27.95,28.418,27.829,28.381,2294104,0
2010-04-15,28.571,28.867,28.395,28.431,1512661,0
2010-04-16,28.325,28.44,27.224,27.615,2889963,0
2010-04-19,27.524,28.66,27.262,28.02,2816081,0
2010-04-20,28.148,28.226,27.798,28.063,1073538,0
2010-04-21,28.189,28.272,27.75,28.203,1550628,0
2010-04-22,28.004,28.708,27.798,28.693,1413800,0
2010-04-23,28.693,28.784,28.418,28.685,1335519,0
2010-04-26,28.744,29.257,28.64,28.823,0,0
2010-04-27,29.042,29.436,28.923,29.167,2960003,0
2010-04-28,29.167,29.436,28.884,29.242,1245434,0
2010-04-29,29.067,29.761,29.067,29.617,1669500,0
2010-04-30,29.617,29.817,28.462,28.578,2414912,0
2010-05-03,28.952,29.854,28.715,29.801,1930732,0
2010-05-04,29.327,29.579,27.905,28.654,3449479,0
2010-05-05,24.916,27.524,24.458,26.138,9808736,0
2010-05-06,25.923,27.024,24.54,25.602,3798218,0
2010-05-07,25.71,26.751,25.419,26.194,2768185,0
2010-05-10,26.995,27.531,25.879,27.216,3026236,0
2010-05-11,26.949,27.325,26.032,26.123,3691001,0
2010-05-12,26.239,26.239,25.384,25.947,3080210,0
2010-05-13,25.734,26.277,25.115,25.161,2288307,0
2010-05-14,24.993,25.802,24.656,25.635,2980046,0
2010-05-17,25.873,26.329,25.144,26.001,2899971,0
2010-05-18,26.138,26.368,25.305,25.49,3084796,0
2010-05-19,25.268,26.751,25.236,26.194,3116967,0
2010-05-20,25.618,25.996,25.085,25.565,2530675,0
2010-05-21,25.403,26.205,25.1,25.635,2976893,0
2010-05-24,25.397,25.979,25.284,25.305,1995015,0
2010-05-25,24.93,25.427,24.463,25.229,3395571,0
2010-05-26,25.193,25.542,24.297,24.328,2987173,0
2010-05-27,24.634,25.361,24.555,25.305,2016315,0
2010-05-28,25.284,25.825,25.115,25.674,1847572,0
2010-06-01,25.682,25.688,24.504,24.517,1548307,0
2010-06-02,24.589,25.403,24.463,25.305,1606217,0
2010-06-03,25.243,25.343,24.517,25.06,1846289,0
2010-06-04,24.548,24.808,24.204,24.463,2493578,0
2010-06-07,24.434,24.648,23.799,23.868,2496914,0
2010-06-08,23.89,25.106,23.829,24.719,2418608,0
2010-06-09,24.719,25.403,24.511,24.573,1423432,0
2010-06-10,24.952,25.452,24.656,25.352,1661186,0
2010-06-11,24.999,26.253,24.999,26.223,2180904,0
2010-06-14,26.223,26.368,24.825,24.894,2636739,0
2010-06-15,24.924,25.403,24.694,25.369,1443841,0
2010-06-16,24.993,25.199,24.694,24.978,1230707,0
2010-06-17,24.993,25.038,24.463,24.656,1464834,0
2010-06-18,24.608,25.144,24.442,24.442,2077130,0
2010-06-21,24.702,24.846,24.403,24.488,1974828,0
2010-06-22,24.48,24.902,24.389,24.427,1678930,0
2010-06-23,24.449,24.808,24.319,24.54,1161352,0
2010-06-24,24.54,24.77,24.28,24.357,1397673,0
2010-06-25,24.573,24.795,24.319,24.48,4792432,0
2010-06-28,24.357,24.434,23.34,23.395,2537440,0
2010-06-29,23.364,23.609,22.241,22.369,3060647,0
2010-06-30,22.484,23.081,22.248,22.309,2547833,0
2010-07-01,22.255,22.935,21.99,22.784,1948977,0
2010-07-02,22.179,22.721,22.01,22.377,2460306,0
2010-07-06,22.622,22.631,21.905,22.124,1751918,0
2010-07-07,21.621,22.935,21.466,22.883,2178575,0
2010-07-08,22.904,23.212,22.813,23.165,1194507,0
2010-07-09,23.089,23.411,22.943,23.196,972902,0
2010-07-12,23.073,23.073,22.248,22.422,2077988,0
2010-07-13,22.721,23.287,22.575,23.165,1240399,0
2010-07-14,23.212,23.296,22.935,23.118,962646,0
2010-07-15,23.135,23.302,22.867,23.157,1198876,0
2010-07-16,23.011,23.18,22.554,22.675,1869111,0
2010-07-19,22.761,22.935,22.561,22.867,861932,0
2010-07-20,22.538,23.05,22.346,23.019,1537149,0
2010-07-21,23.157,23.157,22.377,22.4,1144294,0
2010-07-22,22.583,23.356,22.484,22.935,1319055,0
2010-07-23,22.913,23.509,22.661,23.478,852124,0
2010-07-26,23.411,23.7,23.135,23.495,913682,0
2010-07-27,23.509,23.623,23.135,23.273,1775214,0
2010-07-28,23.196,23.318,22.684,22.743,910874,0
2010-07-29,22.736,23.089,21.405,21.826,2807241,0
2010-07-30,21.543,21.834,21.109,21.797,4438057,0
2010-08-02,21.964,22.463,21.834,22.34,2218293,0
2010-08-03,22.208,22.867,22.093,22.44,3350494,0
2010-08-04,23.203,23.723,21.932,22.186,6313579,0
2010-08-05,22.133,22.943,21.905,22.927,2726932,0
2010-08-06,22.446,23.187,22.377,23.118,2566160,0
2010-08-09,23.149,23.669,22.974,23.554,1406893,0
2010-08-10,23.463,23.945,22.422,22.622,1781062,0
2010-08-11,22.147,22.172,21.054,21.376,4567335,0
2010-08-12,21.268,21.842,21.109,21.405,2089686,0
2010-08-13,21.368,21.423,20.665,20.68,2850062,0
2010-08-16,20.535,20.848,20.313,20.522,3059238,0
2010-08-17,20.871,21.515,20.672,21.161,2716180,0
2010-08-18,21.068,21.491,20.748,21.337,1450741,0
2010-08-19,21.063,21.331,20.643,20.955,1625703,0
2010-08-20,20.848,21.025,20.444,20.978,1631468,0
2010-08-23,21.054,21.191,20.68,20.729,1075366,0
2010-08-24,20.451,20.721,20.268,20.298,1517658,0
2010-08-25,20.03,20.987,19.96,20.894,1853350,0
2010-08-26,20.811,21.047,20.451,20.458,1514938,0
2010-08-27,20.458,20.811,20.321,20.735,1535457,0
2010-08-30,20.611,20.803,20.351,20.374,928297,0
2010-08-31,20.2,20.488,20.077,20.344,1889216,0
2010-09-01,20.78,21.515,20.748,21.154,2594948,0
2010-09-02,21.132,21.132,20.796,21.125,1449647,0
2010-09-03,21.405,21.821,21.268,21.714,1375240,0
2010-09-07,21.705,21.705,21.125,21.231,1286854,0
2010-09-08,21.239,21.558,21.215,21.315,1123835,0
2010-09-09,21.491,21.549,21.254,21.399,1092657,0
2010-09-10,21.506,21.697,21.125,21.268,908180,0
2010-09-13,21.583,22.92,21.399,22.752,2612380,0
2010-09-14,22.653,22.927,22.469,22.804,1367742,0
2010-09-15,22.791,22.913,22.546,22.692,1288506,0
2010-09-16,22.736,23.05,22.523,22.684,1210187,0
2010-09-17,22.736,22.883,22.498,22.661,2007863,0
2010-09-20,23.081,23.7,22.743,23.609,2365201,0
2010-09-21,23.463,23.585,22.859,23.043,1382358,0
2010-09-22,23.081,23.318,22.675,22.804,1138316,0
2010-09-23,22.622,23.196,22.546,23.165,1201669,0
2010-09-24,23.501,24.357,23.364,24.158,1999590,0
2010-09-27,23.967,24.077,23.364,23.456,1134294,0
2010-09-28,23.386,23.646,22.713,23.456,1492991,0
2010-09-29,23.302,23.541,23.081,23.424,1488296,0
2010-09-30,23.585,23.7,23.05,23.203,1880571,0
2010-10-01,23.541,23.662,22.898,22.92,1242804,0
2010-10-04,22.935,23.081,22.317,22.729,1526347,0
2010-10-05,22.935,23.616,22.883,23.081,1780063,0
2010-10-06,23.043,23.157,22.631,23.011,2004013,0
2010-10-07,23.105,23.318,22.996,23.18,999711,0
2010-10-08,23.035,23.487,22.935,23.327,985988,0
2010-10-11,23.287,23.296,23.05,23.157,619264,0
2010-10-12,23.05,23.594,22.706,23.541,1121908,0
2010-10-13,23.6,24.083,23.327,24.007,1269924,0
2010-10-14,23.938,25.115,23.524,24.077,3612084,0
2010-10-15,24.198,24.28,23.616,24.007,1550771,0
2010-10-18,23.883,23.931,23.471,23.754,1347761,0
2010-10-19,23.631,23.931,23.241,23.609,1056632,0
2010-10-20,23.57,24.151,23.57,24.089,1308881,0
2010-10-21,24.167,24.235,23.501,23.738,1550406,0
2010-10-22,23.738,24.418,23.547,24.403,1476566,0
2010-10-25,24.526,24.733,24.335,24.504,1708258,0
2010-10-26,24.54,26.735,24.083,25.996,6585109,0
2010-10-27,25.618,25.971,25.327,25.702,2081161,0
2010-10-28,25.697,25.717,25.007,25.1,1404914,0
2010-10-29,25.102,25.41,24.987,25.109,1540283,0
2010-11-01,25.268,25.832,25.236,25.497,2125224,0
2010-11-02,25.557,25.717,25.106,25.236,2419442,0
2010-11-03,22.852,25.626,22.706,23.897,9538689,0
2010-11-04,24.274,24.648,24.028,24.357,4169521,0
2010-11-05,24.26,24.365,23.6,23.829,3478234,0
2010-11-08,23.616,23.778,23.203,23.31,3002364,0
2010-11-09,23.234,23.279,22.828,22.943,2834553,0
2010-11-10,22.904,23.141,22.784,22.927,1416438,0
2010-11-11,22.661,22.761,22.362,22.44,2631903,0
2010-11-12,22.394,22.713,22.301,22.675,2246010,0
2010-11-15,22.736,22.935,22.561,22.598,1818274,0
2010-11-16,22.377,22.692,22.172,22.276,1707073,0
2010-11-17,22.263,22.469,22.172,22.446,1473868,0
2010-11-18,22.561,22.661,22.017,22.056,2450396,0
2010-11-19,22.072,22.269,21.981,22.049,1556215,0
2010-11-22,22.049,22.179,21.842,22.049,1562728,0
2010-11-23,21.834,22.01,21.781,21.805,1226641,0
2010-11-24,22.033,22.507,21.948,22.477,1012591,0
2010-11-26,22.194,22.369,22.056,22.292,446268,0
2010-11-29,22.233,22.4,21.927,22.309,1255533,0
2010-11-30,22.087,22.216,21.905,22.141,2461983,0
2010-12-01,22.394,22.92,22.394,22.859,1842432,0
2010-12-02,22.713,23.411,22.668,23.378,1514013,0
2010-12-03,23.187,24.389,23.05,24.343,2898452,0
2010-12-06,24.243,24.463,24.044,24.219,2537260,0
2010-12-07,24.343,24.458,23.371,23.495,3190837,0
2010-12-08,23.495,23.678,23.203,23.203,2149849,0
2010-12-09,23.059,23.402,22.784,22.935,2799541,0
2010-12-10,22.989,23.157,22.769,23.112,2176576,0
2010-12-13,23.141,23.327,22.883,23.327,1701075,0
2010-12-14,23.302,24.02,23.287,23.945,2060884,0
2010-12-15,23.906,24.204,23.738,23.876,2060924,0
2010-12-16,23.799,24.198,23.516,24.068,1428245,0
2010-12-17,23.897,24.795,23.868,24.28,8813352,0
2010-12-20,24.226,24.372,23.814,23.998,1191928,0
2010-12-21,24.011,24.19,23.876,23.89,1137578,0
2010-12-22,23.814,23.89,23.31,23.371,1649032,0
2010-12-23,23.287,23.34,22.898,23.212,1139677,0
2010-12-27,23.105,23.432,23.043,23.265,986964,0
2010-12-28,23.196,23.287,22.615,23.096,1935092,0
2010-12-29,23.011,23.196,22.935,23.187,1354620,0
2010-12-30,23.118,23.754,22.968,23.685,1069694,0
2010-12-31,23.68,23.868,23.571,23.696,1118106,0
2011-01-03,23.883,24.235,23.669,23.863,1758750,0
2011-01-04,23.863,23.931,23.554,23.754,1291096,0
2011-01-05,23.745,24.343,23.653,24.052,1660628,0
2011-01-06,23.931,24.243,23.471,23.623,1959039,0
2011-01-07,23.745,23.846,22.989,23.34,1492018,0
2011-01-10,23.265,23.364,22.943,23.296,1354877,0
2011-01-11,23.364,23.57,23.302,23.524,866849,0
2011-01-12,23.487,23.631,23.378,23.623,846266,0
2011-01-13,23.616,23.7,23.471,23.516,831735,0
2011-01-14,23.577,23.631,23.463,23.585,1405973,0
2011-01-18,23.594,24.403,23.585,24.403,1782476,0
2011-01-19,24.311,24.449,23.778,24.143,1898447,0
2011-01-20,24.028,24.251,23.73,23.73,1524449,0
2011-01-21,23.914,24.052,23.456,23.541,1283739,0
2011-01-24,23.646,24.349,23.487,24.098,1394779,0
2011-01-25,23.976,24.28,23.829,24.251,1187199,0
2011-01-26,24.26,24.589,24.06,24.112,1266785,0
2011-01-27,24.251,24.328,23.952,24.105,939613,0
2011-01-28,23.991,24.143,23.157,23.554,1337321,0
2011-01-31,23.554,23.68,23.196,23.571,1367507,0
2011-02-01,23.547,23.914,23.332,23.541,1441650,0
2011-02-02,23.447,23.57,23.265,23.378,1300837,0
2011-02-03,23.432,23.524,23.035,23.456,1638561,0
2011-02-04,23.685,24.916,23.623,24.418,3222111,0
2011-02-07,24.434,24.694,24.389,24.458,1332917,0
2011-02-08,24.463,24.894,24.381,24.808,1206626,0
2011-02-09,24.761,24.825,24.389,24.625,997803,0
2011-02-10,24.517,24.924,24.274,24.909,1050966,0
2011-02-11,24.753,25.591,24.726,25.293,2065566,0
2011-02-14,25.236,25.343,24.831,24.846,864643,0
2011-02-15,24.801,25.115,24.526,24.862,1037432,0
2011-02-16,24.825,25.076,24.648,24.686,1059435,0
2011-02-17,24.694,25.971,24.594,25.557,2272122,0
2011-02-18,24.886,25.276,24.463,25.243,2149969,0
2011-02-22,24.877,24.961,24.303,24.573,3264009,0
2011-02-23,23.234,25.397,22.943,24.739,6261367,0
2011-02-24,24.037,25.1,23.868,24.817,2402490,0
2011-02-25,24.886,25.459,24.831,25.361,2211785,0
2011-02-28,25.419,26.131,25.369,25.956,4663343,0
2011-03-01,25.988,26.3,25.152,25.384,2541254,0
2011-03-02,25.298,25.649,25.106,25.511,1675171,0
2011-03-03,25.665,26.17,25.528,26.146,1959458,0
2011-03-04,26.055,26.925,25.879,26.583,3583646,0
2011-03-07,26.742,26.789,25.825,26.323,1193944,0
2011-03-08,26.161,26.3,25.91,26.055,1851466,0
2011-03-09,25.956,26.466,25.888,26.087,1611204,0
2011-03-10,25.649,26.07,25.311,25.956,1999609,0
2011-03-11,25.626,26.223,25.609,26.102,705611,0
2011-03-14,25.971,26.223,25.702,25.896,786474,0
2011-03-15,25.403,26.292,25.298,26.261,1653045,0
2011-03-16,26.154,26.338,25.635,25.841,1757795,0
2011-03-17,26.123,26.205,25.534,25.602,1014190,0
2011-03-18,25.917,25.996,25.565,25.856,1981273,0
2011-03-21,26.087,26.345,25.741,25.856,1723371,0
2011-03-22,25.832,25.923,25.734,25.809,858621,0
2011-03-23,25.832,25.988,25.665,25.817,870100,0
2011-03-24,25.896,25.971,25.764,25.917,1567445,0
2011-03-25,25.917,26.454,25.802,26.087,2850036,0
2011-03-28,25.888,26.146,25.832,25.901,1252263,0
2011-03-29,25.832,26.194,25.817,26.107,1112575,0
2011-03-30,26.161,26.269,25.947,25.979,974367,0
2011-03-31,26.017,26.185,25.877,25.886,1371115,0
2011-04-01,25.956,26.023,25.609,25.802,1720821,0
2011-04-04,25.864,25.94,25.459,25.825,2129020,0
2011-04-05,25.825,25.931,25.565,25.825,2484248,0
2011-04-06,25.931,25.996,25.642,25.94,1665356,0
2011-04-07,25.847,25.91,25.503,25.802,1395121,0
2011-04-08,25.789,25.979,25.626,25.802,1650641,0
2011-04-11,25.809,26.123,25.773,26.001,1258569,0
2011-04-12,25.796,25.971,25.682,25.809,1475993,0
2011-04-13,25.896,25.971,25.618,25.657,1992927,0
2011-04-14,25.482,25.825,25.361,25.809,1347844,0
2011-04-15,25.773,25.988,25.702,25.917,3658610,0
2011-04-18,25.657,25.817,25.369,25.796,2368837,0
2011-04-19,25.78,25.888,25.384,25.682,2195718,0
2011-04-20,25.917,26.115,25.896,25.964,3493452,0
2011-04-21,25.988,26.161,25.91,26.107,3291071,0
2011-04-25,25.996,26.506,25.923,26.338,2366004,0
2011-04-26,26.3,26.566,25.931,26.506,3088299,0
2011-04-27,26.306,26.598,26.046,26.521,2240727,0
2011-04-28,26.445,26.551,26.087,26.194,2532783,0
2011-04-29,26.177,26.324,26.034,26.167,2685636,0
2011-05-02,26.239,26.269,25.802,26.001,2539464,0
2011-05-03,25.988,26.001,25.557,25.602,3493494,0
2011-05-04,26.78,27.844,26.046,26.973,8526765,0
2011-05-05,26.742,27.293,26.46,26.751,2979585,0
2011-05-06,27.04,27.095,26.712,26.865,2130291,0
2011-05-09,26.849,26.995,26.643,26.742,1486575,0
2011-05-10,26.905,27.157,26.775,26.995,1336636,0
2011-05-11,27.095,27.132,26.566,26.811,1265001,0
2011-05-12,26.811,27.003,26.65,26.94,1099040,0
2011-05-13,26.933,27.015,26.726,26.849,1407723,0
2011-05-16,26.643,26.819,26.368,26.491,1097690,0
2011-05-17,26.376,26.659,26.231,26.635,2053035,0
2011-05-18,26.454,26.873,26.398,26.742,1407832,0
2011-05-19,26.91,27.024,26.682,26.925,1103907,0
2011-05-20,26.949,26.949,26.529,26.742,915440,0
2011-05-23,26.605,26.65,25.996,26.123,2496499,0
2011-05-24,26.146,26.146,25.466,25.542,2635733,0
2011-05-25,25.419,25.534,25.318,25.403,1079960,0
2011-05-26,25.384,25.583,25.305,25.474,892872,0
2011-05-27,25.511,25.597,25.419,25.551,716237,0
2011-05-31,25.8,26.054,25.627,26.054,1357322,0
2011-06-01,26.008,26.353,25.91,26.038,2033216,0
2011-06-02,25.94,26.214,25.717,25.726,2513148,0
2011-06-03,25.832,25.832,25.293,25.497,1752301,0
2011-06-06,25.276,25.657,25.252,25.452,1510334,0
2011-06-07,25.519,25.609,25.284,25.343,1133941,0
2011-06-08,25.482,25.626,25.243,25.474,1348995,0
2011-06-09,25.452,25.917,25.397,25.773,1153539,0
2011-06-10,25.773,25.91,25.574,25.642,1549495,0
2011-06-13,25.193,25.284,24.463,24.886,2312529,0
2011-06-14,24.93,25.252,24.779,25.106,1314643,0
2011-06-15,24.894,25.076,24.825,24.993,953392,0
2011-06-16,25.14,25.29,24.938,25.217,1186803,0
2011-06-17,25.519,25.78,25.205,25.734,2580659,0
2011-06-20,25.574,26.062,25.497,25.741,955669,0
2011-06-21,25.825,26.246,25.519,25.979,1168034,0
2011-06-22,25.888,26.138,25.841,25.971,719704,0
2011-06-23,25.809,26.015,25.565,26.001,964992,0
2011-06-24,25.964,25.964,25.519,25.574,1549964,0
2011-06-27,25.452,25.896,23.863,24.634,7089085,0
2011-06-28,24.011,24.634,23.945,24.403,3986627,0
2011-06-29,24.48,25.045,24.311,24.504,2163729,0
2011-06-30,24.68,25.479,24.658,25.251,2168948,0
2011-07-01,25.384,25.78,25.268,25.674,1653597,0
2011-07-05,25.609,25.773,25.199,25.419,1311038,0
2011-07-06,25.459,25.535,25.233,25.396,829544,0
2011-07-07,25.574,25.971,25.452,25.796,882336,0
2011-07-08,25.609,25.864,25.444,25.688,797594,0
2011-07-11,25.474,25.602,25.318,25.557,948522,0
2011-07-12,25.482,25.642,25.152,25.26,1232593,0
2011-07-13,25.466,25.565,25.106,25.199,899800,0
2011-07-14,25.276,25.311,24.601,24.808,1523783,0
2011-07-15,24.753,24.787,24.526,24.641,1161326,0
2011-07-18,24.573,24.634,24.303,24.526,970303,0
2011-07-19,24.537,24.699,24.466,24.639,1046168,0
2011-07-20,24.548,24.581,24.349,24.463,807083,0
2011-07-21,24.625,25.06,24.48,25.007,942533,0
2011-07-22,25.094,25.229,24.795,25.015,876177,0
2011-07-25,24.909,24.999,24.677,24.894,757473,0
2011-07-26,24.816,25.233,24.631,25.124,1518351,0
2011-07-27,24.986,24.999,24.349,24.581,1456998,0
2011-07-28,24.569,24.777,24.297,24.544,839526,0
2011-07-29,24.243,24.987,24.081,24.945,1646659,0
2011-08-01,25.038,25.26,24.198,24.608,2157133,0
2011-08-02,24.281,24.661,23.917,24.103,2962718,0
2011-08-03,23.273,24.389,22.546,23.594,7595103,0
2011-08-04,23.353,23.515,22.557,23.045,2348960,0
2011-08-05,23.257,24.589,22.346,24.427,3585839,0
2011-08-08,23.386,24.235,23.059,23.7,3708553,0
2011-08-09,23.799,24.463,23.035,24.458,3414319,0
2011-08-10,24.028,24.19,23.287,23.332,2862025,0
2011-08-11,23.662,23.914,23.096,23.623,2054352,0
2011-08-12,23.829,24.167,23.623,23.945,998254,0
2011-08-15,24.112,24.288,23.89,24.226,1077338,0
2011-08-16,24.083,24.677,23.945,24.641,1419165,0
2011-08-17,24.663,25.023,24.21,24.458,950544,0
2011-08-18,23.876,23.945,23.165,23.609,1582372,0
2011-08-19,23.395,23.821,23.395,23.7,2174716,0
2011-08-22,24.007,24.372,23.863,24.176,2175231,0
2011-08-23,24.243,24.77,24.167,24.54,1637403,0
2011-08-24,24.488,24.877,24.28,24.589,1540914,0
2011-08-25,24.589,24.745,24.151,24.19,1269420,0
2011-08-26,24.087,25.079,24.01,25.031,1279253,0
2011-08-29,25.053,25.682,24.808,25.497,1408510,0
2011-08-30,25.503,25.764,25.252,25.609,1062113,0
2011-08-31,25.862,26.119,25.406,25.635,1287365,0
2011-09-01,25.809,25.817,24.686,24.801,2020756,0
2011-09-02,24.713,24.837,24.337,24.462,1043697,0
2011-09-06,24.034,24.631,23.88,24.529,1951207,0
2011-09-07,24.93,25.248,24.692,25.196,1068664,0
2011-09-08,25.171,25.729,24.886,25.443,1380681,0
2011-09-09,25.265,25.426,24.699,25.079,1044920,0
2011-09-12,24.852,25.511,24.597,25.511,2191826,0
2011-09-13,25.82,25.928,25.303,25.402,2164249,0
2011-09-14,25.474,25.977,25.367,25.699,1479486,0
2011-09-15,26.131,26.146,25.684,26.03,780230,0
2011-09-16,26.037,26.463,26.006,26.101,2093172,0
2011-09-19,25.944,26.077,25.651,25.876,995987,0
2011-09-20,25.961,26.095,25.627,25.699,857628,0
2011-09-21,25.643,25.784,25.203,25.203,738900,0
2011-09-22,24.786,24.93,23.886,24.203,1976862,0
2011-09-23,23.917,24.087,23.6,23.787,1380735,0
2011-09-26,23.871,24.807,23.616,24.692,1169762,0
2011-09-27,25.156,25.296,24.597,24.777,994890,0
2011-09-28,24.869,25.071,24.289,24.344,928365,0
2011-09-29,24.668,24.861,24.025,24.631,1152033,0
2011-09-30,24.291,24.979,24.149,24.585,1601939,0
2011-10-03,24.59,24.733,23.624,23.679,1298624,0
2011-10-04,23.54,24.962,23.477,24.909,1734588,0
2011-10-05,24.768,25.341,24.412,25.265,1239887,0
2011-10-06,25.156,25.333,24.738,25.117,1247183,0
2011-10-07,25.189,25.341,24.994,25.124,1243940,0
2011-10-10,25.474,25.937,25.359,25.836,920060,0
2011-10-11,25.793,26.077,25.611,26.045,649871,0
2011-10-12,26.294,26.331,25.843,25.901,2010322,0
2011-10-13,25.843,26.115,25.8,26.061,1460157,0
2011-10-14,26.022,26.463,26.022,26.463,878374,0
2011-10-17,26.364,26.581,26.232,26.495,1247221,0
2011-10-18,26.463,27.036,26.095,26.804,1202641,0
2011-10-19,26.789,26.858,26.463,26.697,859198,0
2011-10-20,26.811,26.819,26.4,26.633,837067,0
2011-10-21,26.92,27.06,26.519,26.78,825406,0
2011-10-24,27.74,27.78,26.942,27.345,3196701,0
2011-10-25,27.301,27.317,26.683,26.793,937509,0
2011-10-26,27.019,27.06,26.463,26.85,932307,0
2011-10-27,27.206,27.625,26.858,26.926,2149560,0
2011-10-28,26.926,27.253,26.775,27.154,837469,0
2011-10-31,26.832,27.105,26.609,26.609,1271141,0
2011-11-01,26.212,26.612,25.862,26.456,1820846,0
2011-11-02,28.258,28.786,27.028,27.633,5882243,0
2011-11-03,27.63,27.934,27.395,27.761,1270387,0
2011-11-04,27.63,27.761,27.287,27.621,1033827,0
2011-11-07,27.532,28.175,27.392,28.121,1639301,0
2011-11-08,28.235,28.406,28.004,28.242,766457,0
2011-11-09,27.99,27.99,27.185,27.198,2201152,0
2011-11-10,27.45,27.528,26.948,27.059,1302147,0
2011-11-11,27.198,27.23,26.891,26.984,1069239,0
2011-11-14,26.905,27.175,26.766,27.044,1442016,0
2011-11-15,27.206,27.849,26.96,27.586,1157626,0
2011-11-16,27.586,27.725,27.267,27.385,755232,0
2011-11-17,27.407,27.43,26.891,27.239,1004629,0
2011-11-18,27.169,27.338,27.052,27.184,996269,0
2011-11-21,26.759,27.154,26.703,27.06,1000927,0
2011-11-22,27.052,27.052,26.697,26.874,698202,0
2011-11-23,26.883,27.019,26.626,26.759,906307,0
2011-11-25,26.691,27.075,26.628,26.722,325555,0
2011-11-28,26.741,27.323,26.741,27.206,918012,0
2011-11-29,27.084,27.747,26.96,27.548,1364805,0
2011-11-30,27.962,28.447,27.753,28.314,1676868,0
2011-12-01,28.242,28.476,28.157,28.289,684809,0
2011-12-02,28.552,28.889,28.404,28.724,1851539,0
2011-12-05,28.934,29.115,28.693,28.827,1042566,0
2011-12-06,28.913,28.99,28.552,28.66,1120539,0
2011-12-07,28.622,28.818,28.31,28.678,900641,0
2011-12-08,28.474,29.051,28.287,28.827,1238889,0
2011-12-09,28.864,29.389,28.864,29.326,1103023,0
2011-12-12,29.397,29.615,29.131,29.373,2134789,0
2011-12-13,29.841,30.14,29.53,30.015,5412160,0
2011-12-14,29.727,29.913,28.905,29.302,2035743,0
2011-12-15,29.318,29.452,28.764,29.202,2026163,0
2011-12-16,29.419,29.874,29.217,29.719,3047108,0
2011-12-19,29.763,30.102,29.607,29.735,1489551,0
2011-12-20,29.959,30.524,29.735,30.491,1923787,0
2011-12-21,30.491,30.96,30.102,30.938,1785858,0
2011-12-22,31.016,31.423,30.736,30.851,2130018,0
2011-12-23,31.15,31.384,31.023,31.272,1310927,0
2011-12-27,31.15,31.475,30.96,31.423,847103,0
2011-12-28,31.321,31.406,30.89,31.054,1009049,0
2011-12-29,31.071,31.735,30.96,31.586,1262064,0
2011-12-30,31.425,31.591,31.129,31.129,1408250,0
2012-01-03,31.453,31.569,30.96,30.968,1497620,0
2012-01-04,30.93,31.094,30.736,30.78,1617344,0
2012-01-05,30.866,31.016,30.569,31.001,1245457,0
2012-01-06,31.016,31.016,30.532,30.821,1042205,0
2012-01-09,30.837,31.244,30.787,31.102,798765,0
2012-01-10,31.28,31.938,31.266,31.875,1409171,0
2012-01-11,31.961,32.455,31.859,32.118,1647576,0
2012-01-12,32.118,32.228,31.705,31.908,854010,0
2012-01-13,31.735,31.901,31.569,31.807,648919,0
2012-01-17,31.933,32.288,31.832,31.911,899978,0
2012-01-18,31.922,32.165,31.908,32.142,886922,0
2012-01-19,32.619,33.113,32.5,33.018,1625649,0
2012-01-20,33.027,33.416,32.806,32.845,1624256,0
2012-01-23,32.799,32.947,32.541,32.619,1091976,0
2012-01-24,32.604,32.65,32.265,32.485,1149953,0
2012-01-25,32.423,32.852,32.124,32.744,1142691,0
2012-01-26,32.578,32.784,32.298,32.635,759161,0
2012-01-27,32.627,32.83,32.298,32.344,663696,0
2012-01-30,32.071,32.314,31.64,31.945,1263209,0
2012-01-31,32.164,32.612,31.982,32.612,1637773,0
2012-02-01,32.883,33.331,32.705,33.221,1122403,0
2012-02-02,33.339,34.042,33.141,34.042,1885487,0
2012-02-03,34.284,34.708,34.238,34.488,1168554,0
2012-02-06,34.316,34.393,34.027,34.19,547444,0
2012-02-07,34.284,34.428,34.016,34.207,1206523,0
2012-02-08,34.142,34.219,33.749,33.811,854631,0
2012-02-09,33.865,34.079,33.827,34,527482,0
2012-02-10,33.79,34.113,33.714,34.088,573109,0
2012-02-13,34.316,34.427,33.979,34.369,792607,0
2012-02-14,34.207,34.41,33.986,34.339,483740,0
2012-02-15,34.41,34.665,34.144,34.378,787291,0
2012-02-16,34.427,34.801,34.41,34.551,1117278,0
2012-02-17,34.646,34.981,34.495,34.551,961766,0
2012-02-21,35.005,35.676,34.581,34.948,3861639,0
2012-02-22,38.342,39.046,37.436,38.212,10209774,0
2012-02-23,38.212,38.563,37.654,37.765,2656734,0
2012-02-24,38.025,38.155,37.478,37.579,1099309,0
2012-02-27,37.327,37.568,37.061,37.171,1505955,0
2012-02-28,36.809,37.687,36.755,37.381,1921822,0
2012-02-29,37.432,37.488,36.865,36.905,1239605,0
2012-03-01,37.061,37.732,36.653,36.873,1130908,0
2012-03-02,36.768,37.124,36.297,36.501,1261286,0
2012-03-05,36.909,37.116,36.675,36.902,1364043,0
2012-03-06,36.572,36.838,36.341,36.706,1017783,0
2012-03-07,36.752,36.87,36.501,36.752,723221,0
2012-03-08,36.941,37.36,36.698,37.092,1159605,0
2012-03-09,37.226,37.28,36.997,37.154,814548,0
2012-03-12,37.076,37.533,37.06,37.116,1086952,0
2012-03-13,37.154,37.525,37.145,37.518,1061828,0
2012-03-14,37.463,37.777,37.341,37.763,898587,0
2012-03-15,37.606,37.7,36.888,37.154,1469981,0
2012-03-16,36.989,37.137,36.802,36.982,1365428,0
2012-03-19,36.982,37.438,36.786,37.369,592143,0
2012-03-20,37.241,37.264,36.957,37.06,804655,0
2012-03-21,36.982,37.298,36.649,37.241,683593,0
2012-03-22,36.941,37.503,36.926,37.486,646303,0
2012-03-23,37.525,37.659,36.982,37.564,647985,0
2012-03-26,37.777,38.095,37.28,37.683,869295,0
2012-03-27,37.628,37.841,37.193,37.7,904092,0
2012-03-28,37.777,37.818,37.109,37.321,780292,0
2012-03-29,37.211,37.763,36.989,37.335,1050684,0
2012-03-30,37.551,37.559,37.017,37.047,1289266,0
2012-04-02,37.109,37.469,36.935,37.307,989608,0
2012-04-03,37.186,37.533,37.124,37.469,648213,0
2012-04-04,37.341,37.341,36.501,36.626,897495,0
2012-04-05,36.595,36.902,36.438,36.493,391305,0
2012-04-09,36.004,36.042,35.553,35.894,1121483,0
2012-04-10,35.759,35.939,34.89,35.072,1428833,0
2012-04-11,35.428,35.594,35.143,35.42,680495,0
2012-04-12,35.34,35.868,35.238,35.727,610701,0
2012-04-13,35.553,35.781,35.389,35.42,808584,0
2012-04-16,35.394,35.561,34.843,35.167,935940,0
2012-04-17,35.366,35.868,35.23,35.713,550462,0
2012-04-18,35.713,35.823,35.42,35.624,493690,0
2012-04-19,35.522,35.768,35.135,35.34,529717,0
2012-04-20,35.617,35.672,35.113,35.128,769986,0
2012-04-23,35.056,35.056,34.449,34.821,705888,0
2012-04-24,34.953,35.214,34.843,35.097,772740,0
2012-04-25,35.301,36.075,35.176,36.02,1049106,0
2012-04-26,35.838,37.341,35.838,37.289,1481525,0
2012-04-27,37.211,37.298,36.823,36.917,704615,0
2012-04-30,36.873,37.239,36.712,37.169,1376850,0
2012-05-01,37.241,38.087,37.211,37.454,2445192,0
2012-05-02,39.363,39.961,37.597,38.908,3747689,0
2012-05-03,38.795,38.827,37.77,37.959,728875,0
2012-05-04,37.557,37.7,36.88,36.917,1223647,0
2012-05-07,36.626,37.211,36.452,37.084,869043,0
2012-05-08,36.831,37.051,36.075,36.217,1261210,0
2012-05-09,35.845,36.099,35.508,35.79,633179,0
2012-05-10,35.997,36.123,35.668,35.796,606673,0
2012-05-11,35.727,36.129,35.61,35.641,533041,0
2012-05-14,35.428,35.437,34.909,34.986,1219821,0
2012-05-15,35.08,35.689,35.011,35.159,887404,0
2012-05-16,35.072,35.75,35.072,35.294,1123638,0
2012-05-17,35.238,35.458,34.442,34.449,884604,0
2012-05-18,34.544,34.575,33.756,33.897,1414098,0
2012-05-21,33.865,34.923,33.779,34.538,1402652,0
2012-05-22,34.419,34.685,34.252,34.569,634373,0
2012-05-23,34.419,34.648,34.007,34.551,569319,0
2012-05-24,34.624,34.788,34.348,34.483,840363,0
2012-05-25,34.505,34.544,34,34.063,556024,0
2012-05-29,34.331,34.64,34.166,34.624,911107,0
2012-05-30,34.277,34.386,33.873,34.166,1235644,0
2012-05-31,34.106,34.248,33.675,33.881,888086,0
2012-06-01,33.499,33.755,32.789,32.813,1050264,0
2012-06-04,32.864,33.219,32.297,32.794,905802,0
2012-06-05,32.797,33.466,32.613,33.218,733155,0
2012-06-06,33.499,34.183,32.979,33.043,1656550,0
2012-06-07,33.45,33.506,32.388,32.388,1742828,0
2012-06-08,32.246,33.117,32.181,32.94,1121626,0
2012-06-11,32.412,32.924,29.83,30.122,5881854,0
2012-06-12,29.917,31.321,29.669,31.16,5139921,0
2012-06-13,31.081,31.288,30.515,30.61,2557634,0
2012-06-14,30.602,30.722,29.789,29.877,2355728,0
2012-06-15,29.812,30.173,29.421,30.14,2250533,0
2012-06-18,29.964,30.499,29.646,30.481,1706849,0
2012-06-19,30.419,31.081,30.284,31.065,1560897,0
2012-06-20,31.018,31.152,30.385,30.586,1453766,0
2012-06-21,30.577,30.594,29.804,29.837,1273047,0
2012-06-22,29.877,29.917,29.262,29.501,1555606,0
2012-06-25,29.309,29.655,29.167,29.374,1078096,0
2012-06-26,29.735,29.812,29.279,29.389,1306574,0
2012-06-27,29.389,29.885,29.382,29.718,1386039,0
2012-06-28,29.454,29.669,28.941,29.326,1374838,0
2012-06-29,29.837,30.627,29.797,30.547,2086255,0
2012-07-02,30.466,30.872,30.012,30.563,1614421,0
2012-07-03,30.793,30.866,30.524,30.827,729312,0
2012-07-05,30.747,30.835,30.188,30.25,1361405,0
2012-07-06,30.236,30.313,29.676,29.821,1096835,0
2012-07-09,29.893,29.917,29.595,29.885,622226,0
2012-07-10,29.917,30.043,29.079,29.286,1408103,0
2012-07-11,29.279,29.477,28.888,29.23,952982,0
2012-07-12,29.007,29.007,28.36,28.769,1611751,0
2012-07-13,28.791,29.119,28.578,28.975,837362,0
2012-07-16,28.88,29,28.505,28.888,921946,0
2012-07-17,29.007,29.182,28.527,29.087,708271,0
2012-07-18,29,30.173,28.95,29.747,735862,0
2012-07-19,29.877,30.036,29.669,29.739,735309,0
2012-07-20,29.755,30.067,29.335,29.406,970001,0
2012-07-23,29.095,29.095,28.505,28.592,1311484,0
2012-07-24,28.719,29.885,28.623,29.54,2357594,0
2012-07-25,29.63,30.196,29.575,29.917,1364375,0
2012-07-26,30.188,30.474,29.709,29.812,1144414,0
2012-07-27,30.012,30.993,29.955,30.827,969663,0
2012-07-30,30.714,30.93,30.49,30.762,784883,0
2012-07-31,30.602,31.2,30.57,30.802,1780977,0
2012-08-01,33.317,33.403,30.563,31.408,5073325,0
2012-08-02,31.861,32.246,31.625,32.189,2011464,0
2012-08-03,32.524,32.629,32.07,32.118,1013001,0
2012-08-06,32.334,32.349,31.912,31.941,870897,0
2012-08-07,32.213,32.509,31.912,32.492,1042797,0
2012-08-08,32.43,32.708,32.325,32.694,1018229,0
2012-08-09,32.644,33.083,32.477,33.059,1226577,0
2012-08-10,33.021,33.425,32.963,33.347,1335108,0
2012-08-13,33.236,33.386,32.717,33.051,892894,0
2012-08-14,33.218,33.316,32.439,32.771,960059,0
2012-08-15,32.701,32.97,32.621,32.685,832850,0
2012-08-16,32.82,33.021,32.667,32.828,744872,0
2012-08-17,33.004,33.11,32.732,32.851,676500,0
2012-08-20,32.94,34.183,32.94,33.379,1189565,0
2012-08-21,33.386,33.578,33.029,33.236,577819,0
2012-08-22,33.196,33.323,33.007,33.18,616389,0
2012-08-23,33.204,33.251,32.412,32.485,1287212,0
2012-08-24,32.311,32.644,31.99,32.311,776533,0
2012-08-27,32.388,32.43,31.974,32.134,708094,0
2012-08-28,32.206,32.66,32.103,32.311,749334,0
2012-08-29,32.388,32.597,32.094,32.437,941155,0
2012-08-30,32.118,32.349,31.656,31.887,676467,0
2012-08-31,32.112,32.47,32.077,32.189,1234947,0
2012-09-04,32.134,32.231,31.478,31.79,1009381,0
2012-09-05,31.67,32.189,31.662,31.904,1450857,0
2012-09-06,32.189,32.551,31.966,32.502,1247733,0
2012-09-07,32.685,33.139,32.571,33.123,1204548,0
2012-09-10,33.083,33.18,32.112,32.189,1062107,0
2012-09-11,32.118,32.5,32.007,32.142,1094449,0
2012-09-12,32.458,33.259,31.982,33.069,2479873,0
2012-09-13,32.568,33.785,32.497,33.416,1610107,0
2012-09-14,33.482,34.32,33.416,34.248,1901126,0
2012-09-17,34.289,34.289,33.974,34.127,817822,0
2012-09-18,34.039,34.119,33.617,33.794,819766,0
2012-09-19,33.868,34.167,33.609,33.933,926422,0
2012-09-20,33.794,33.98,33.564,33.732,1128691,0
2012-09-21,33.739,34.232,33.739,33.839,2248237,0
2012-09-24,33.876,34.216,33.698,33.957,994378,0
2012-09-25,34.022,34.022,33.119,33.119,1003029,0
2012-09-26,33.279,33.384,32.845,32.957,660235,0
2012-09-27,33.296,33.974,33.053,33.876,937647,0
2012-09-28,33.803,34.078,33.474,33.676,1206520,0
2012-10-01,33.708,33.876,33.286,33.708,1082206,0
2012-10-02,33.876,33.876,33.376,33.538,506417,0
2012-10-03,33.739,33.86,33.32,33.627,627372,0
2012-10-04,33.592,34.434,33.555,34.345,1170080,0
2012-10-05,34.562,34.955,34.409,34.474,2625609,0
2012-10-08,34.191,34.474,34.085,34.209,445557,0
2012-10-09,34.16,34.262,32.721,32.851,1058751,0
2012-10-10,32.892,32.988,32.27,32.319,635407,0
2012-10-11,32.674,32.892,32.497,32.627,497200,0
2012-10-12,32.627,32.78,32.16,32.409,496473,0
2012-10-15,32.513,32.763,32.174,32.361,539409,0
2012-10-16,32.44,32.594,32.061,32.248,724917,0
2012-10-17,32.305,32.352,31.619,31.948,1258248,0
2012-10-18,31.875,32.112,31.426,32.069,1507109,0
2012-10-19,32.142,32.248,31.005,31.408,1498557,0
2012-10-22,31.32,31.77,31.15,31.77,964439,0
2012-10-23,31.568,31.836,31.109,31.634,547397,0
2012-10-24,31.843,32.013,31.4,31.699,624719,0
2012-10-25,31.875,32.287,31.543,31.672,466993,0
2012-10-26,31.552,31.916,31.174,31.455,877854,0
2012-10-31,31.731,33.884,29.616,30.657,2777381,0
2012-11-01,30.74,31.06,30.561,30.74,1665137,0
2012-11-02,30.794,30.89,30.238,30.254,1408676,0
2012-11-05,30.175,30.397,29.901,30.254,1044912,0
2012-11-06,30.487,30.714,30.077,30.576,1001965,0
2012-11-07,30.206,30.389,29.85,30.02,807814,0
2012-11-08,30.005,30.012,29.366,29.375,985820,0
2012-11-09,29.294,30.111,28.931,29.858,1095633,0
2012-11-12,28.858,29.504,28.858,29.464,1364967,0
2012-11-13,29.439,29.488,29.012,29.366,1218391,0
2012-11-14,29.415,29.85,29.059,29.14,1293621,0
2012-11-15,29.093,29.988,29.078,29.973,2090267,0
2012-11-16,30.124,30.222,29.635,29.996,1082081,0
2012-11-19,30.487,30.657,30.005,30.442,1138940,0
2012-11-20,30.326,30.769,30.141,30.755,874816,0
2012-11-21,30.697,31.085,30.561,30.697,1176720,0
2012-11-23,30.89,31.286,30.74,31.15,294494,0
2012-11-26,31.125,31.27,30.873,30.971,737853,0
2012-11-27,30.859,31.085,30.522,30.568,977115,0
2012-11-28,30.568,31.32,30.457,31.253,735710,0
2012-11-29,31.359,31.568,31.143,31.286,620970,0
2012-11-30,31.465,31.77,31.277,31.376,1281419,0
2012-12-03,31.594,32.198,31.232,32.174,1599544,0
2012-12-04,32.102,32.44,32.061,32.189,2110425,0
2012-12-05,32.053,32.392,31.996,32.038,1013704,0
2012-12-06,33.676,34.039,33.32,33.876,4587042,0
2012-12-07,33.967,34.078,33.416,33.644,2133540,0
2012-12-10,33.636,34.022,33.458,34.014,3049202,0
2012-12-11,34.095,34.452,33.94,34.209,29337370,0
2012-12-12,34.437,34.525,33.049,33.499,4222810,0
2012-12-13,33.441,33.986,33.139,33.565,1847174,0
2012-12-14,33.433,33.602,33.049,33.172,2077746,0
2012-12-17,33.19,33.79,33.19,33.776,3246323,0
2012-12-18,33.776,34.778,33.506,34.752,2316675,0
2012-12-19,34.706,35.054,34.232,34.29,1983720,0
2012-12-20,34.223,34.329,33.693,33.783,980574,0
2012-12-21,33.4,33.752,32.388,33.49,2733500,0
2012-12-24,33.721,33.721,33.064,33.155,669680,0
2012-12-26,33.117,33.539,32.878,33.197,1007679,0
2012-12-27,33.433,34.819,32.7,33.688,1490276,0
2012-12-28,33.4,33.431,32.601,32.617,654178,0
2012-12-31,32.593,33.285,32.537,33.229,726532,0
2013-01-02,33.824,34.803,33.433,34.369,1316232,0
2013-01-03,34.248,34.73,34.044,34.321,855306,0
2013-01-04,34.362,35.064,34.126,34.321,667946,0
2013-01-07,34.298,34.451,33.93,34.314,685957,0
2013-01-08,34.191,34.557,33.808,34.451,1336056,0
2013-01-09,34.298,34.362,31.997,32.047,5302009,0
2013-01-10,32.21,32.601,31.62,32.119,3653694,0
2013-01-11,32.21,32.308,31.916,32.291,1279834,0
2013-01-14,32.258,32.984,32.226,32.545,2338375,0
2013-01-15,32.282,32.912,32.282,32.642,2317039,0
2013-01-16,32.43,32.61,31.997,32.479,1346614,0
2013-01-17,32.674,32.771,32.164,32.3,1448674,0
2013-01-18,32.265,32.426,32.087,32.226,2572871,0
2013-01-22,32.373,32.471,31.501,31.714,2276528,0
2013-01-23,31.793,31.793,31.189,31.233,1661016,0
2013-01-24,31.63,31.819,31.271,31.467,1522431,0
2013-01-25,31.655,31.985,31.492,31.615,1309492,0
2013-01-28,31.599,31.736,31.254,31.451,1060324,0
2013-01-29,31.436,31.811,31.394,31.459,1213398,0
2013-01-30,31.599,31.644,30.942,31.02,1506726,0
2013-01-31,31.108,31.386,30.659,30.896,1840151,0
2013-02-01,31.116,31.599,30.995,31.394,2131977,0
2013-02-04,31.313,31.394,30.906,30.969,1484986,0
2013-02-05,31.329,31.361,30.701,30.743,1748144,0
2013-02-06,30.726,31.02,30.563,30.947,1826223,0
2013-02-07,30.816,31.214,30.726,31.116,1491252,0
2013-02-08,31.077,31.687,30.969,31.051,1697191,0
2013-02-11,31.189,31.296,30.766,30.879,1964332,0
2013-02-12,30.736,30.896,30.312,30.726,2829943,0
2013-02-13,30.864,31.467,30.789,31.443,1793788,0
2013-02-14,31.467,31.803,31.15,31.777,1489927,0
2013-02-15,31.982,32.494,31.662,31.916,2421451,0
2013-02-19,32.006,32.323,31.474,31.997,2988010,0
2013-02-20,28.955,29.397,28.255,28.982,8210029,0
2013-02-21,28.865,28.865,28.191,28.557,2330029,0
2013-02-22,28.671,28.874,28.352,28.539,1546004,0
2013-02-25,28.639,28.696,27.871,27.888,1869141,0
2013-02-26,27.814,28.065,27.447,27.977,1945028,0
2013-02-27,27.896,28.45,27.798,28.281,877066,0
2013-02-28,28.132,28.255,27.847,28.019,1062731,0
2013-03-01,27.944,28.924,27.725,28.654,2347557,0
2013-03-04,28.661,28.981,28.002,28.874,1991805,0
2013-03-05,28.865,29.013,28.622,28.751,1721396,0
2013-03-06,28.858,28.947,28.68,28.785,857199,0
2013-03-07,28.777,28.938,28.515,28.557,1064912,0
2013-03-08,28.777,29.061,28.59,29.038,959380,0
2013-03-11,28.972,29.233,28.899,29.127,1171945,0
2013-03-12,29.143,29.25,28.964,29.11,1222709,0
2013-03-13,29.252,29.467,28.591,28.64,1163902,0
2013-03-14,28.691,28.897,28.615,28.822,1182190,0
2013-03-15,28.699,29.02,28.235,28.54,2930119,0
2013-03-18,28.377,28.54,28.243,28.377,763368,0
2013-03-19,28.494,28.54,27.6,27.756,1808420,0
2013-03-20,28.022,28.069,27.417,27.64,1620691,0
2013-03-21,27.616,27.652,27.258,27.378,1260149,0
2013-03-22,27.442,27.542,27.103,27.459,1295851,0
2013-03-25,27.492,27.669,27.237,27.616,1274690,0
2013-03-26,27.609,27.724,27.311,27.492,1926042,0
2013-03-27,27.403,27.434,27.17,27.227,815354,0
2013-03-28,27.237,27.442,27.089,27.293,1827457,0
2013-04-01,27.403,27.459,26.905,26.922,910348,0
2013-04-02,27.558,28.516,27.26,28.287,3889571,0
2013-04-03,28.41,28.467,27.311,27.609,3138373,0
2013-04-04,27.609,27.691,27.311,27.609,1242061,0
2013-04-05,27.287,27.756,26.991,27.74,1367584,0
2013-04-08,27.756,27.888,27.558,27.881,874067,0
2013-04-09,27.856,28.122,27.717,27.791,1052561,0
2013-04-10,27.971,28.494,27.844,28.41,1394430,0
2013-04-11,28.457,28.531,28.203,28.457,842965,0
2013-04-12,28.494,28.722,28.243,28.674,967738,0
2013-04-15,28.531,28.64,27.665,27.798,927819,0
2013-04-16,27.847,28.054,27.551,27.832,845449,0
2013-04-17,27.625,27.664,26.997,27.343,1489002,0
2013-04-18,27.533,27.901,27.311,27.583,1218965,0
2013-04-19,27.469,27.558,27.145,27.227,990924,0
2013-04-22,27.268,27.351,26.857,26.991,1109382,0
2013-04-23,27.237,27.774,27.111,27.74,974617,0
2013-04-24,28.302,28.45,28.18,28.287,1868111,0
2013-04-25,28.45,29.732,28.377,29.16,1703483,0
2013-04-26,29.226,29.234,28.567,28.674,666889,0
2013-04-29,28.855,29.144,28.674,29.104,895173,0
2013-04-30,28.524,28.996,28.458,28.97,1803769,0
2013-05-01,28.814,28.881,27.351,27.814,3651465,0
2013-05-02,27.881,28.715,27.881,28.501,1483718,0
2013-05-03,28.905,29.144,28.73,28.746,1014217,0
2013-05-06,28.738,29.16,28.738,29.135,886881,0
2013-05-07,29.326,29.613,29.151,29.35,1221478,0
2013-05-08,29.359,29.706,29.243,29.482,1292662,0
2013-05-09,29.523,29.724,29.095,29.177,1334719,0
2013-05-10,29.209,29.839,29.186,29.83,1120324,0
2013-05-13,29.83,29.936,29.252,29.292,886828,0
2013-05-14,29.277,29.657,29.151,29.317,1006120,0
2013-05-15,29.252,29.633,28.846,29.633,1023581,0
2013-05-16,29.425,30.218,29.425,30.053,1680885,0
2013-05-17,30.293,30.456,29.943,30.456,1229659,0
2013-05-20,30.407,30.548,30.077,30.275,1162863,0
2013-05-21,30.218,30.425,30.15,30.285,795590,0
2013-05-22,30.315,30.324,29.284,29.425,1488784,0
2013-05-23,29.309,29.35,29.07,29.194,1299615,0
2013-05-24,28.97,29.11,28.623,29.005,1066969,0
2013-05-28,29.44,29.679,28.987,29.317,843188,0
2013-05-29,29.243,29.252,28.822,28.996,889809,0
2013-05-30,29.028,29.64,29.012,29.416,1051671,0
2013-05-31,29.256,29.483,28.84,28.849,1051806,0
2013-06-03,28.905,29.151,28.683,28.862,1072634,0
2013-06-04,28.905,29.259,28.623,28.706,1837362,0
2013-06-05,28.699,28.722,27.963,28.039,1556521,0
2013-06-06,28.135,28.35,27.915,28.35,914371,0
2013-06-07,28.789,28.897,28.45,28.774,2190057,0
2013-06-10,28.936,29.169,28.781,28.822,1432962,0
2013-06-11,28.508,28.789,28.341,28.369,1268038,0
2013-06-12,28.567,28.567,28.045,28.151,1460701,0
2013-06-13,28.054,28.664,28.004,28.583,1405310,0
2013-06-14,28.649,28.717,28.174,28.213,1150813,0
2013-06-17,28.347,29.54,28.347,29.234,1859928,0
2013-06-18,29.336,30.331,29.336,29.923,1785578,0
2013-06-19,29.973,30.121,29.176,29.253,1203176,0
2013-06-20,28.927,29.402,28.539,28.649,1335135,0
2013-06-21,28.791,29.176,28.656,29.026,1825041,0
2013-06-24,28.884,29.226,28.6,28.918,1113187,0
2013-06-25,29.226,29.36,28.758,29.243,866116,0
2013-06-26,29.486,29.771,29.154,29.669,1232355,0
2013-06-27,29.871,30.344,29.871,30.298,944407,0
2013-06-28,30.13,30.79,30.121,30.264,2554415,0
2013-07-01,30.274,30.649,30.23,30.375,824071,0
2013-07-02,30.313,30.397,29.353,29.453,1334141,0
2013-07-03,29.294,29.477,29.05,29.352,632826,0
2013-07-05,29.62,29.713,29.336,29.571,753710,0
2013-07-08,29.821,29.844,29.226,29.253,864179,0
2013-07-09,29.586,29.686,29.402,29.428,975767,0
2013-07-10,29.437,29.973,29.394,29.937,1442715,0
2013-07-11,30.264,30.759,30.121,30.173,1985721,0
2013-07-12,30.107,30.38,29.83,30.38,1332889,0
2013-07-15,30.498,30.943,30.274,30.873,1080716,0
2013-07-16,30.873,30.943,30.313,30.48,935186,0
2013-07-17,30.533,30.716,30.264,30.414,803426,0
2013-07-18,30.598,30.827,30.465,30.557,660065,0
2013-07-19,30.608,30.799,30.472,30.707,773365,0
2013-07-22,30.958,31.521,30.725,31.429,1783227,0
2013-07-23,31.436,31.504,31.294,31.377,1411487,0
2013-07-24,31.521,31.521,30.822,30.883,1264841,0
2013-07-25,30.766,31.269,30.742,31.135,1149635,0
2013-07-26,30.91,30.95,30.598,30.817,850380,0
2013-07-29,30.716,31.126,30.625,30.842,1658518,0
2013-07-30,31.068,31.377,30.943,31.177,2312944,0
2013-07-31,32.255,33.628,31.714,33.535,5422098,0
2013-08-01,33.57,33.677,33.093,33.418,1767323,0
2013-08-02,33.418,33.46,33.149,33.319,825184,0
2013-08-05,33.268,33.624,33.118,33.202,1068936,0
2013-08-06,33.134,33.251,32.633,32.834,1060258,0
2013-08-07,32.891,33.01,32.422,32.581,755488,0
2013-08-08,32.935,32.983,32.607,32.64,591112,0
2013-08-09,32.7,32.949,32.474,32.532,568903,0
2013-08-12,32.449,33.431,32.413,33.051,1348091,0
2013-08-13,33.018,33.202,32.581,32.658,990260,0
2013-08-14,32.615,32.692,32.498,32.522,607749,0
2013-08-15,32.263,32.28,31.897,32.03,905870,0
2013-08-16,32.062,32.089,31.499,31.613,1035790,0
2013-08-19,31.72,32.039,31.551,31.853,1408509,0
2013-08-20,31.996,32.298,31.72,32.172,1102272,0
2013-08-21,32.357,34.255,32.271,33.703,3542045,0
2013-08-22,33.812,34.17,33.812,34.004,1482039,0
2013-08-23,34.087,34.23,33.812,33.972,1563404,0
2013-08-26,33.955,34.155,33.684,33.82,1309856,0
2013-08-27,33.452,33.628,33.051,33.243,1223394,0
2013-08-28,33.217,33.384,32.959,33.058,1128820,0
2013-08-29,33.035,35.487,32.983,34.498,4706067,0
2013-08-30,34.498,34.532,33.83,34.114,2112105,0
2013-09-03,34.625,34.989,34.369,34.691,2163393,0
2013-09-04,34.75,35.4,34.589,35.393,2789101,0
2013-09-05,35.371,35.646,35.138,35.3,1667624,0
2013-09-06,35.572,35.572,34.691,34.952,2488247,0
2013-09-09,35.126,35.326,34.983,35.259,1993083,0
2013-09-10,35.563,35.781,35.393,35.691,1874318,0
2013-09-11,35.736,36.489,35.703,36.172,2242430,0
2013-09-12,36.205,36.205,35.606,35.849,1594178,0
2013-09-13,36.06,36.138,35.672,36.103,1542833,0
2013-09-16,36.493,36.604,36.223,36.459,1156204,0
2013-09-17,36.57,37.931,36.519,37.558,2901711,0
2013-09-18,37.601,38.327,37.482,37.822,1884741,0
2013-09-19,37.822,38.233,37.582,38.031,1873719,0
2013-09-20,38.064,38.064,36.789,36.873,5179005,0
2013-09-23,36.883,37.059,36.3,36.822,1599644,0
2013-09-24,36.892,37.695,36.366,37.236,1905811,0
2013-09-25,37.407,39.181,37.212,38.194,3206771,0
2013-09-26,38.295,38.565,37.794,38.406,1660981,0
2013-09-27,38.203,38.32,37.906,38.211,1018187,0
2013-09-30,37.813,38.225,37.642,38.211,1664539,0
2013-10-01,38.101,39.172,38.047,39.156,2028394,0
2013-10-02,38.758,39.95,38.259,39.91,2722164,0
2013-10-03,39.91,39.967,39.078,39.799,2562879,0
2013-10-04,39.847,40.214,39.527,39.847,1570862,0
2013-10-07,39.662,40.028,39.137,39.554,1343618,0
2013-10-08,39.469,39.764,38.927,38.952,1220426,0
2013-10-09,39.256,39.442,38.792,38.944,1173474,0
2013-10-10,39.284,40.569,39.231,40.214,1705925,0
2013-10-11,39.993,40.274,39.825,40.254,1144263,0
2013-10-14,40.003,40.34,39.773,40.298,619617,0
2013-10-15,40.06,40.298,39.587,39.926,1238997,0
2013-10-16,40.245,42.275,39.918,41.184,1943621,0
2013-10-17,41.001,41.345,40.831,41.042,1043970,0
2013-10-18,41.057,41.367,40.787,41.314,1179906,0
2013-10-21,41.345,41.525,41.314,41.463,1329592,0
2013-10-22,41.54,42.166,41.389,41.71,1581168,0
2013-10-23,41.306,41.533,41.034,41.237,913281,0
2013-10-24,41.237,41.516,41.136,41.288,604360,0
2013-10-25,41.38,41.432,41.066,41.345,907405,0
2013-10-28,41.336,41.336,40.214,40.417,1669616,0
2013-10-29,40.628,40.881,40.417,40.644,1666247,0
2013-10-30,42.275,42.606,40.274,40.814,3006542,0
2013-10-31,40.474,40.474,38.758,39.527,3178067,0
2013-11-01,39.653,39.764,38.978,39.41,1717163,0
2013-11-04,39.7,40.593,39.469,40.51,1730878,0
2013-11-05,40.34,40.669,40.136,40.576,1525104,0
2013-11-06,40.653,40.663,40.07,40.542,1034876,0
2013-11-07,40.136,40.389,39.063,39.19,1535568,0
2013-11-08,39.52,39.52,38.978,39.108,1917395,0
2013-11-11,38.987,39.063,38.606,38.811,1653295,0
2013-11-12,38.811,38.995,38.565,38.767,1684662,0
2013-11-13,38.71,38.895,38.537,38.801,1760876,0
2013-11-14,38.895,39.292,38.767,39.172,2220992,0
2013-11-15,39.125,40.389,39.098,40.389,2407741,0
2013-11-18,40.34,40.569,39.825,39.934,831912,0
2013-11-19,39.857,40.434,39.578,40.331,1663943,0
2013-11-20,40.576,41.001,40.18,40.466,959933,0
2013-11-21,40.653,40.871,40.474,40.721,883123,0
2013-11-22,40.67,40.796,40.585,40.653,882410,0
2013-11-25,40.796,40.973,40.442,40.871,1108662,0
2013-11-26,40.482,41.556,40.357,41.278,1619827,0
2013-11-27,41.5,41.649,40.983,41.213,777863,0
2013-11-29,41.23,41.432,40.924,41.057,421164,0
2013-12-02,41.086,41.432,40.746,40.899,902046,0
2013-12-03,40.67,40.67,39.986,40.417,1502619,0
2013-12-04,40.036,40.381,39.137,39.875,1237873,0
2013-12-05,39.808,40.569,39.808,40.482,901100,0
2013-12-06,40.964,41.329,40.755,41.288,750777,0
2013-12-09,41.221,42.039,40.602,41.446,1489731,0
2013-12-10,41.432,41.71,41.259,41.389,646464,0
2013-12-11,41.297,41.54,40.704,40.755,832623,0
2013-12-12,40.746,40.926,40.164,40.218,1804001,0
2013-12-13,40.378,40.712,39.594,39.755,1754204,0
2013-12-16,39.838,39.942,39.569,39.698,1086476,0
2013-12-17,39.585,39.919,39.475,39.746,873947,0
2013-12-18,39.389,39.483,37.271,39.09,2363820,0
2013-12-19,39.063,39.139,38.698,39.005,1249456,0
2013-12-20,38.952,39.455,38.739,39.288,2214246,0
2013-12-23,39.501,39.569,39.193,39.38,1156544,0
2013-12-24,39.345,39.722,39.259,39.433,418398,0
2013-12-26,39.475,39.714,39.25,39.345,596025,0
2013-12-27,39.465,40.123,39.397,39.833,1506399,0
2013-12-30,39.833,40.02,39.603,39.825,1522804,0
2013-12-31,39.781,39.987,39.389,39.424,812184,0
2014-01-02,39.046,39.119,38.031,38.363,2144431,0
2014-01-03,39.119,39.847,38.503,39.755,2926305,0
2014-01-06,39.838,40.44,39.54,39.611,1656022,0
2014-01-07,39.611,39.808,38.913,38.988,1181265,0
2014-01-08,38.988,39.166,38.477,38.747,2040091,0
2014-01-09,38.961,39.038,37.913,38.298,1265155,0
2014-01-10,38.447,38.629,38.168,38.447,980911,0
2014-01-13,39.354,39.406,38.477,38.756,1431884,0
2014-01-14,38.756,39.594,38.57,39.525,1147052,0
2014-01-15,39.559,40.378,39.559,40.173,1295683,0
2014-01-16,40.115,40.303,39.942,40.071,723497,0
2014-01-17,39.919,40.249,39.722,39.825,1145763,0
2014-01-21,39.95,40.344,39.55,39.746,859530,0
2014-01-22,39.919,40.106,39.336,39.818,635039,0
2014-01-23,39.475,39.832,39.148,39.433,942153,0
2014-01-24,39.119,39.305,38.509,38.587,1137510,0
2014-01-27,38.587,38.913,38.274,38.636,980723,0
2014-01-28,38.756,39.109,38.486,38.961,754640,0
2014-01-29,38.338,38.834,38.195,38.235,990988,0
2014-01-30,38.509,39.296,38.272,39.09,822271,0
2014-01-31,38.353,39.046,38.315,38.447,1183271,0
2014-02-03,38.417,38.556,37.041,37.237,1849125,0
2014-02-04,37.4,37.646,37.059,37.639,1120153,0
2014-02-05,37.152,37.732,36.725,37.586,1095437,0
2014-02-06,37.682,38.834,37.682,38.518,939758,0
2014-02-07,38.715,38.971,38.298,38.857,919946,0
2014-02-10,38.866,38.978,37.98,37.997,1717180,0
2014-02-11,37.904,39.055,37.801,38.629,1576797,0
2014-02-12,38.739,39.445,38.663,39.279,1239489,0
2014-02-13,39.09,40.047,39.09,39.483,1493463,0
2014-02-14,39.259,39.433,38.876,39.328,983044,0
2014-02-18,39.203,40.378,38.689,40.258,2477614,0
2014-02-19,44.671,44.996,42.214,44.109,11032094,0
2014-02-20,43.518,44.347,42.913,44.005,3352337,0
2014-02-21,44.347,44.662,43.988,44.356,3142302,0
2014-02-24,44.331,45.065,44.109,44.128,2370128,0
2014-02-25,44.158,44.851,44.128,44.372,1552482,0
2014-02-26,44.304,44.749,44.296,44.509,1367351,0
2014-02-27,44.356,45.996,44.252,45.703,3380761,0
2014-02-28,45.611,46.14,45.2,45.798,1616776,0
2014-03-03,44.818,45.956,44.808,45.746,1619768,0
2014-03-04,46.267,46.943,46.02,46.916,2633244,0
2014-03-05,46.804,46.966,46.464,46.514,1416507,0
2014-03-06,46.602,46.688,45.9,46.029,1010773,0
2014-03-07,46.123,46.507,45.632,45.756,1040796,0
2014-03-10,45.739,45.824,45.09,45.338,1002030,0
2014-03-11,45.302,45.934,45.271,45.586,1784852,0
2014-03-12,45.534,46.191,45.241,46.148,1296856,0
2014-03-13,46.354,46.354,44.834,45.176,1132600,0
2014-03-14,45.099,45.624,44.78,44.918,852781,0
2014-03-17,45.124,46.345,44.935,45.934,1136402,0
2014-03-18,45.941,46.966,45.743,46.769,1219850,0
2014-03-19,46.501,47.042,46.278,46.874,1326416,0
2014-03-20,46.604,47.188,46.273,47.029,1065960,0
2014-03-21,47.406,47.929,47.198,47.422,2352449,0
2014-03-24,47.481,47.857,47.06,47.292,1427818,0
2014-03-25,47.551,47.887,46.723,46.874,930383,0
2014-03-26,48.533,48.876,47.43,47.645,1846965,0
2014-03-27,47.689,50.098,47.576,48.215,3416468,0
2014-03-28,48.24,48.472,47.576,47.828,1659237,0
2014-03-31,48.188,48.628,47.551,47.56,1667966,0
2014-04-01,47.852,47.98,47.474,47.895,1896839,0
2014-04-02,48.188,48.97,47.81,48.97,1750699,0
2014-04-03,48.963,49.523,48.559,49.358,2225462,0
2014-04-04,49.667,49.703,47.922,47.947,1675733,0
2014-04-07,47.733,48.318,47.457,47.895,2316717,0
2014-04-08,47.818,48.911,47.818,48.868,1307725,0
2014-04-09,48.757,49.316,48.506,49.151,1261904,0
2014-04-10,49.065,49.214,47.526,47.534,1469169,0
2014-04-11,47.362,48.144,46.982,47.216,1219734,0
2014-04-14,47.724,48.075,47.009,47.43,1200984,0
2014-04-15,47.957,48.327,46.966,47.705,1450489,0
2014-04-16,48.05,48.211,47.13,48.043,896010,0
2014-04-17,47.98,48.601,47.8,48.342,1198399,0
2014-04-21,48.437,48.97,48.179,48.635,1158596,0
2014-04-22,48.963,48.97,47.999,48.377,1475365,0
2014-04-23,48.506,48.61,48.066,48.292,998017,0
2014-04-24,48.463,48.463,47.714,47.759,909160,0
2014-04-25,47.611,47.705,46.354,46.683,1044410,0
2014-04-28,47.13,47.466,46.345,47.087,1033362,0
2014-04-29,47.284,47.852,47.181,47.414,2185375,0
2014-04-30,50.555,51.267,48.85,49.143,4966797,0
2014-05-01,49.119,49.421,48.523,48.902,1635618,0
2014-05-02,48.929,50.512,48.85,49.516,1955248,0
2014-05-05,49.91,49.91,48.713,49.47,1419035,0
2014-05-06,49.488,50.546,49.451,50.229,2981288,0
2014-05-07,49.951,50.323,48.549,48.628,2711746,0
2014-05-08,48.567,48.885,47.877,48.094,2174232,0
2014-05-09,48.188,48.333,47.619,48.05,1504258,0
2014-05-12,48.31,49.196,48.135,48.515,1631430,0
2014-05-13,48.628,48.955,47.869,48.05,2046820,0
2014-05-14,47.999,48.583,47.913,48.153,2186847,0
2014-05-15,48.085,48.198,47.155,47.344,1698266,0
2014-05-16,47.637,47.818,47.051,47.397,1404604,0
2014-05-19,47.079,48.198,47.051,47.74,1300431,0
2014-05-20,47.654,47.887,47.284,47.406,1152142,0
2014-05-21,47.43,47.828,47.173,47.664,1201136,0
2014-05-22,47.645,48.197,47.543,48.05,1247200,0
2014-05-23,48.127,49.421,48.025,49.393,1442667,0
2014-05-27,49.411,50.048,49.411,49.902,1757710,0
2014-05-28,49.79,50.419,49.659,50.081,1442023,0
2014-05-29,50.323,50.719,50.081,50.641,1314030,0
2014-05-30,50.753,50.907,50.229,50.702,1668178,0
2014-06-02,50.728,50.917,50.158,50.555,1603389,0
2014-06-03,50.237,50.279,49.516,49.951,1461018,0
2014-06-04,49.874,50.201,49.626,50.184,968229,0
2014-06-05,50.192,50.753,49.969,50.665,660112,0
2014-06-06,51.013,51.895,50.779,51.56,1316535,0
2014-06-09,51.433,52.452,51.408,52.312,1424682,0
2014-06-10,52.052,52.448,51.895,52.353,817488,0
2014-06-11,52.14,52.407,51.914,52.321,768607,0
2014-06-12,52.556,52.764,52.003,52.143,841614,0
2014-06-13,51.778,51.794,50.901,51.423,1043438,0
2014-06-16,51.291,52.003,51.248,51.864,699051,0
2014-06-17,51.864,52.524,51.821,52.489,850513,0
2014-06-18,51.672,53.139,51.639,53.132,1451924,0
2014-06-19,53.148,53.178,52.202,53.027,1360634,0
2014-06-20,53.193,53.209,52.038,52.099,3155047,0
2014-06-23,52.08,52.685,51.967,52.125,1018690,0
2014-06-24,51.976,52.974,51.691,51.976,1687589,0
2014-06-25,51.935,52.115,51.396,52.013,1660508,0
2014-06-26,52.08,52.222,51.328,51.387,1192415,0
2014-06-27,51.272,52.671,51.264,52.565,2081798,0
2014-06-30,52.364,52.974,52.247,52.835,1085452,0
2014-07-01,52.705,53.218,52.461,52.956,915854,0
2014-07-02,52.923,53.46,52.686,53.096,954720,0
2014-07-03,53.052,53.834,52.828,53.521,976996,0
2014-07-07,53.556,53.573,53.07,53.139,1100485,0
2014-07-08,53.045,53.156,51.882,52.602,2119492,0
2014-07-09,51.682,51.812,49.183,50.197,6009491,0
2014-07-10,50.078,50.197,49.261,49.756,2082828,0
2014-07-11,49.921,49.946,49.34,49.895,1338440,0
2014-07-14,50.189,50.76,50.001,50.449,1214864,0
2014-07-15,50.32,50.538,49.782,49.809,1238114,0
2014-07-16,50.225,50.225,48.915,49.183,1843724,0
2014-07-17,48.915,49.401,48.523,48.705,1245011,0
2014-07-18,48.94,49.401,48.636,49.116,1199069,0
2014-07-21,48.974,49.106,48.551,48.889,936565,0
2014-07-22,49.116,49.643,49.116,49.428,1072154,0
2014-07-23,49.106,49.721,49.011,49.668,920387,0
2014-07-24,49.73,50.325,49.73,50.234,1125898,0
2014-07-25,50.225,50.467,49.46,49.537,877210,0
2014-07-28,49.487,50.207,49.434,49.905,993140,0
2014-07-29,49.651,50.156,49.347,49.955,2391876,0
2014-07-30,53.442,53.573,46.658,47.205,11104459,0
2014-07-31,47.048,48.845,46.849,47.734,3377946,0
2014-08-01,47.708,48.238,46.745,47.3,1624240,0
2014-08-04,47.343,47.89,47.24,47.785,1527745,0
2014-08-05,47.457,47.752,47.084,47.3,1356452,0
2014-08-06,47.179,47.833,46.899,47.717,967820,0
2014-08-07,48.004,48.35,47.57,47.752,1247978,0
2014-08-08,47.795,48.299,47.752,48.229,788376,0
2014-08-11,48.229,48.55,48.062,48.385,733087,0
2014-08-12,48.124,48.436,47.69,48.013,1041197,0
2014-08-13,48.109,48.453,47.933,48.285,813261,0
2014-08-14,48.325,48.766,48.185,48.367,583581,0
2014-08-15,48.783,49.572,48.359,48.645,1428375,0
2014-08-18,48.924,49.288,48.453,48.584,1000239,0
2014-08-19,48.533,48.75,48.491,48.68,1194561,0
2014-08-20,48.802,50.189,48.802,49.515,1466692,0
2014-08-21,49.668,49.886,49.477,49.799,575435,0
2014-08-22,49.782,50.249,49.515,50.007,1167297,0
2014-08-25,50.12,50.433,49.782,50.05,602349,0
2014-08-26,50.001,50.156,49.773,49.851,552250,0
2014-08-27,49.382,49.668,47.232,47.362,3360351,0
2014-08-28,47.186,47.283,46.156,46.955,3017929,0
2014-08-29,47.343,47.551,46.832,47.136,1339852,0
2014-09-02,47.162,47.309,46.424,46.781,1948201,0
2014-09-03,46.84,47.015,46.327,46.468,3640562,0
2014-09-04,46.877,46.877,45.443,45.496,2604303,0
2014-09-05,45.428,46.227,45.29,46.217,1818699,0
2014-09-08,45.992,46.877,45.618,46.468,1821497,0
2014-09-09,46.249,46.406,43.632,44.863,6116908,0
2014-09-10,45.029,46.797,45.029,46.648,5667328,0
2014-09-11,46.448,46.834,45.783,46.466,1766639,0
2014-09-12,46.255,47.288,45.915,46.861,2623507,0
2014-09-15,46.703,47.088,46.571,46.94,1757970,0
2014-09-16,46.879,47.446,46.728,47.042,1327337,0
2014-09-17,46.973,47.113,46.387,46.457,1357195,0
2014-09-18,46.544,46.791,46.422,46.448,987428,0
2014-09-19,46.746,46.746,45.555,45.608,2958077,0
2014-09-22,45.53,45.573,45.005,45.108,1264084,0
2014-09-23,44.951,45.52,44.391,44.428,1320268,0
2014-09-24,44.366,44.882,43.901,44.855,1666981,0
2014-09-25,44.821,45.005,44.209,44.428,1087795,0
2014-09-26,44.707,45.583,44.514,45.397,1131270,0
2014-09-29,45.037,45.468,44.653,45.407,1668825,0
2014-09-30,45.364,45.854,45.189,45.512,1204428,0
2014-10-01,45.309,45.468,44.601,44.636,1747097,0
2014-10-02,44.567,44.645,42.605,43.666,6290867,0
2014-10-03,43.727,44.33,43.035,44.163,2264897,0
2014-10-06,44.269,44.891,44.084,44.845,1668890,0
2014-10-07,44.715,44.733,43.69,43.824,1345467,0
2014-10-08,43.979,44.908,43.499,44.812,2192628,0
2014-10-09,44.76,44.76,43.035,43.524,1837247,0
2014-10-10,43.395,44.593,43.279,43.569,1848987,0
2014-10-13,43.454,44.094,42.981,43.201,1843773,0
2014-10-14,43.534,44.778,43.219,44.452,2213778,0
2014-10-15,43.849,45.626,43.647,45.397,2573397,0
2014-10-16,44.838,46.719,44.838,46.055,1797286,0
2014-10-17,46.292,46.483,45.512,45.732,1968040,0
2014-10-20,45.748,46.255,45.626,46.239,818443,0
2014-10-21,46.387,47.192,46.292,47.141,1750339,0
2014-10-22,47.21,48.172,46.894,46.921,1797256,0
2014-10-23,47.366,47.743,47.28,47.473,976811,0
2014-10-24,47.534,48.457,47.123,48.374,1821504,0
2014-10-27,49.111,49.679,48.481,49.556,3764165,0
2014-10-28,49.765,50.214,49.537,50.073,3252941,0
2014-10-29,48.058,48.592,46.668,47.237,4570842,0
2014-10-30,48.146,48.146,47.132,47.395,2343219,0
2014-10-31,48.033,48.584,47.597,48.568,1742298,0
2014-11-03,48.568,49.152,48.155,48.761,1277380,0
2014-11-04,48.69,49.031,48.402,48.882,950222,0
2014-11-05,49.065,49.189,48.621,48.671,1140043,0
2014-11-06,48.706,48.986,48.058,48.095,2611356,0
2014-11-07,48.27,48.287,47.404,47.884,1676446,0
2014-11-10,47.963,48.804,47.884,48.654,1430319,0
2014-11-11,48.794,49.058,48.592,48.855,912891,0
2014-11-12,48.785,49.152,48.575,49.073,1526116,0
2014-11-13,49.101,49.433,48.794,48.961,1164514,0
2014-11-14,49.12,49.486,48.904,48.977,1051273,0
2014-11-17,48.506,49.145,48.419,48.855,1136852,0
2014-11-18,48.698,49.74,48.698,49.582,1320126,0
2014-11-19,49.601,51.885,49.495,51.815,5795784,0
2014-11-20,51.64,52.688,51.299,51.422,3253203,0
2014-11-21,52.076,52.095,51.317,51.588,2437785,0
2014-11-24,51.386,52.489,51.222,52.199,1936410,0
2014-11-25,51.674,51.823,49.644,49.845,4852561,0
2014-11-26,49.829,50.178,49.601,49.958,1403063,0
2014-11-28,50.232,50.328,49.74,50.159,729934,0
2014-12-01,50.091,50.126,48.977,49.232,1497122,0
2014-12-02,49.346,49.592,48.69,49.372,1570448,0
2014-12-03,49.504,49.854,48.961,49.775,916032,0
2014-12-04,49.669,49.898,49.065,49.208,773193,0
2014-12-05,49.321,49.442,48.838,48.977,745183,0
2014-12-08,48.908,49.433,48.452,48.681,883317,0
2014-12-09,48.347,49.156,48.191,49.065,1024924,0
2014-12-10,48.829,49.031,47.691,48.095,1658920,0
2014-12-11,48.5,48.517,46.797,47.052,2632365,0
2014-12-12,46.576,46.957,46.082,46.256,1759057,0
2014-12-15,46.345,46.677,45.939,46.161,1157615,0
2014-12-16,46.082,47.282,45.939,46.134,1335396,0
2014-12-17,46.177,47.203,45.913,47.141,1722725,0
2014-12-18,47.644,48.016,47.422,48.016,1808985,0
2014-12-19,47.689,47.882,46.771,47.07,3042665,0
2014-12-22,46.497,47.388,46.425,46.929,1995845,0
2014-12-23,47.309,47.309,46.451,47.123,1699293,0
2014-12-24,47.422,47.962,47.15,47.564,775557,0
2014-12-26,47.874,48.086,47.495,47.52,605954,0
2014-12-29,47.538,47.978,47.362,47.477,783493,0
2014-12-30,47.431,47.574,46.919,46.957,895698,0
2014-12-31,47.176,47.546,46.602,46.654,723114,0
2015-01-02,46.788,46.919,46.204,46.434,889700,0
2015-01-05,46.17,46.284,45.108,45.154,1826894,0
2015-01-06,45.084,45.26,44.227,44.605,2358710,0
2015-01-07,45.358,45.904,45.339,45.435,1981685,0
2015-01-08,45.622,45.807,45.004,45.435,2537031,0
2015-01-09,45.578,45.825,45.24,45.428,2125780,0
2015-01-12,45.481,45.709,44.381,45.435,1937995,0
2015-01-13,45.719,46.451,45.092,45.511,1411417,0
2015-01-14,45.226,45.904,45.021,45.745,2090767,0
2015-01-15,45.886,46.243,44.605,44.88,1412509,0
2015-01-16,44.951,46.813,44.906,46.654,1961533,0
2015-01-20,46.859,46.892,45.798,46.47,1422949,0
2015-01-21,46.302,46.788,46.134,46.451,1120498,0
2015-01-22,46.576,47.176,45.939,46.929,1060807,0
2015-01-23,46.859,47.028,46.584,46.813,901767,0
2015-01-26,47.776,48.271,47.458,47.954,1351362,0
2015-01-27,47.282,47.44,46.345,46.682,1549477,0
2015-01-28,46.788,47.123,45.842,45.932,1133397,0
2015-01-29,45.922,46.407,45.463,46.364,930745,0
2015-01-30,46.097,46.885,45.781,46.239,1228827,0
2015-02-02,46.559,46.674,45.358,46.451,1210827,0
2015-02-03,46.654,47.485,46.576,47.378,855647,0
2015-02-04,47.221,47.592,46.813,47.008,1040952,0
2015-02-05,47.008,47.328,46.78,47.193,758471,0
2015-02-06,47.23,47.574,46.948,47.176,751066,0
2015-02-09,46.948,47.733,46.948,47.52,918495,0
2015-02-10,47.865,48.042,47.246,47.785,1369311,0
2015-02-11,47.546,48.437,47.546,47.962,1506552,0
2015-02-12,48.28,49.685,48.067,49.375,2080098,0
2015-02-13,49.454,50.478,49.049,49.392,1872093,0
2015-02-17,49.137,50.233,49.111,50.169,1939871,0
2015-02-18,47.255,47.689,44.553,44.783,8294366,0
2015-02-19,45.515,45.658,44.155,44.791,5385442,0
2015-02-20,44.615,44.835,43.5,43.643,4334341,0
2015-02-23,43.626,43.837,42.91,43.626,4242617,0
2015-02-24,43.626,43.97,43.211,43.802,2316690,0
2015-02-25,43.557,44.024,43.406,43.671,1854763,0
2015-02-26,43.671,43.996,43.422,43.653,1190493,0
2015-02-27,43.776,44.005,43.635,43.829,1478153,0
2015-03-02,43.783,44.757,43.783,44.553,1933726,0
2015-03-03,44.314,44.465,43.874,43.891,1774290,0
2015-03-04,43.696,43.793,43.235,43.557,1526077,0
2015-03-05,43.713,44.853,43.583,44.783,4648212,0
2015-03-06,44.553,44.694,43.713,43.837,1412840,0
2015-03-09,43.829,44.075,43.547,43.626,1595378,0
2015-03-10,43.272,43.996,43.098,43.713,1757079,0
2015-03-11,43.802,44.051,43.679,43.733,1544423,0
2015-03-12,42.965,43.998,42.785,43.403,2676176,0
2015-03-13,43.233,43.507,42.751,43.445,1487400,0
2015-03-16,42.339,43.484,42.171,43.465,1509604,0
2015-03-17,43.101,43.394,42.866,43.233,1053426,0
2015-03-18,43.179,43.67,42.546,43.445,1830319,0
2015-03-19,43.403,43.516,42.67,42.93,1684315,0
2015-03-20,43.091,44.231,42.938,44.135,3784998,0
2015-03-23,44.168,44.429,43.893,44.054,1062510,0
2015-03-24,43.965,44.301,43.704,43.759,1348798,0
2015-03-25,43.883,44.044,42.804,42.823,1758664,0
2015-03-26,42.69,42.69,41.715,42.333,1400718,0
2015-03-27,42.154,42.608,42.002,42.502,992647,0
2015-03-30,42.617,43.081,42.51,42.92,729682,0
2015-03-31,42.698,43.062,42.324,42.375,1933833,0
2015-04-01,42.135,42.287,41.572,41.974,1316839,0
2015-04-02,41.021,41.725,40.949,41.457,1992134,0
2015-04-06,39.827,41.725,39.745,41.653,2508530,0
2015-04-07,41.592,41.752,40.914,40.914,1434126,0
2015-04-08,41.065,41.53,40.878,41.316,1790509,0
2015-04-09,41.432,41.582,41.021,41.547,1243911,0
2015-04-10,41.423,41.806,41.155,41.61,1349244,0
2015-04-13,41.503,41.974,41.457,41.725,1832001,0
2015-04-14,41.644,41.94,41.485,41.789,1329509,0
2015-04-15,41.931,42.69,41.814,42.474,1298759,0
2015-04-16,42.296,42.546,42.101,42.457,915444,0
2015-04-17,42.117,42.215,41.387,41.619,1064415,0
2015-04-20,41.911,42.474,41.859,42.421,837951,0
2015-04-21,42.6,42.778,42.359,42.421,1028778,0
2015-04-22,42.359,42.359,41.681,41.869,947116,0
2015-04-23,41.734,42.296,41.602,42.037,1291494,0
2015-04-24,41.798,42.046,41.092,41.189,2243907,0
2015-04-27,41.324,41.602,41.146,41.405,1702143,0
2015-04-28,41.423,42.536,41.377,42.349,2595573,0
2015-04-29,40.593,41.814,39.959,40.611,4509409,0
2015-04-30,40.816,41.146,40.094,40.299,2823974,0
2015-05-01,40.415,40.985,40.352,40.897,1024271,0
2015-05-04,40.835,41.021,40.619,40.753,1283981,0
2015-05-05,40.619,40.868,40.306,40.378,1473383,0
2015-05-06,40.442,40.593,40.094,40.396,1237493,0
2015-05-07,40.396,40.682,40.282,40.49,896331,0
2015-05-08,40.816,41.118,40.709,40.967,927382,0
2015-05-11,40.923,41.7,40.808,41.662,1909600,0
2015-05-12,41.53,41.602,40.931,40.967,984926,0
2015-05-13,40.985,41.289,40.798,41.128,1482274,0
2015-05-14,41.359,41.476,41.012,41.171,1307755,0
2015-05-15,41.332,41.432,40.94,41.199,775125,0
2015-05-18,41.092,41.218,40.789,41.128,891771,0
2015-05-19,41.324,41.432,40.763,41.075,1145905,0
2015-05-20,41.075,41.387,40.967,41.065,856101,0
2015-05-21,40.949,41.307,40.744,40.967,956426,0
2015-05-22,40.931,41.03,40.771,40.976,758278,0
2015-05-26,40.923,40.949,40.164,40.278,1017387,0
2015-05-27,40.306,40.709,40.21,40.539,950146,0
2015-05-28,40.664,41.26,40.602,41.213,1562124,0
2015-05-29,41.351,41.396,40.539,40.556,2026673,0
2015-06-01,40.655,40.816,40.138,40.547,924110,0
2015-06-02,40.396,40.957,40.253,40.645,598164,0
2015-06-03,40.985,41.359,40.763,41.055,1741617,0
2015-06-04,41.137,41.137,40.316,40.566,1176105,0
2015-06-05,40.449,40.728,39.987,40.682,1421463,0
2015-06-08,40.638,40.771,40.522,40.547,1452974,0
2015-06-09,40.522,40.859,40.371,40.771,1346323,0
2015-06-10,41.179,41.547,40.911,41.405,1594366,0
2015-06-11,41.485,41.743,40.957,41.048,947329,0
2015-06-12,41.048,41.075,40.326,40.388,1338733,0
2015-06-15,40.128,40.273,39.705,39.866,1292821,0
2015-06-16,39.955,40.832,39.866,40.814,1311563,0
2015-06-17,40.866,41.156,40.525,40.776,1689607,0
2015-06-18,40.948,42.039,40.616,41.985,2209818,0
2015-06-19,42.158,42.535,42.013,42.247,2719827,0
2015-06-22,42.401,42.481,42.13,42.401,1014363,0
2015-06-23,42.392,42.626,42.273,42.599,1025919,0
2015-06-24,42.445,42.527,41.211,41.526,1945220,0
2015-06-25,41.689,41.723,41.191,41.23,666927,0
2015-06-26,41.211,41.452,41.012,41.093,1203441,0
2015-06-29,40.263,40.814,39.634,39.658,1501749,0
2015-06-30,40.028,40.028,39.37,39.615,1478843,0
2015-07-01,39.938,39.946,39.299,39.686,1322430,0
2015-07-02,39.904,40.003,39.634,39.757,766511,0
2015-07-06,39.271,39.57,38.921,39.045,1972724,0
2015-07-07,39.226,39.407,38.505,39.378,1471253,0
2015-07-08,39.054,39.343,38.965,39.12,1485004,0
2015-07-09,39.624,39.731,39.226,39.281,1431996,0
2015-07-10,39.696,39.894,39.407,39.831,794457,0
2015-07-13,40.885,42.094,40.634,41.814,3239929,0
2015-07-14,42.004,42.13,41.436,41.84,1618892,0
2015-07-15,41.932,41.994,41.4,41.84,1344191,0
2015-07-16,37.179,38.955,37.152,38.864,11951335,0
2015-07-17,38.722,39.162,38.478,38.676,2442920,0
2015-07-20,38.685,38.784,38.152,38.333,1238372,0
2015-07-21,38.369,38.613,38.126,38.478,1478571,0
2015-07-22,38.44,38.738,38.324,38.623,1202220,0
2015-07-23,38.685,38.864,38.423,38.704,1088552,0
2015-07-24,38.847,38.856,38.152,38.308,892599,0
2015-07-27,38.225,38.333,37.837,37.972,2590745,0
2015-07-28,37.963,38.802,37.963,38.586,1808153,0
2015-07-29,38.388,39.577,38.134,38.497,2012773,0
2015-07-30,37.766,38.118,37.747,38.043,1887222,0
2015-07-31,38.142,38.142,37.756,37.792,1463158,0
2015-08-03,37.854,38.523,37.206,37.377,2271488,0
2015-08-04,37.604,37.675,36.854,36.981,2426288,0
2015-08-05,37.206,37.576,36.99,37.359,1503524,0
2015-08-06,37.505,37.567,36.665,36.711,1691326,0
2015-08-07,36.645,36.802,36.377,36.629,1023346,0
2015-08-10,36.882,37.089,36.604,37.043,1329417,0
2015-08-11,36.675,36.764,36.105,36.287,1422469,0
2015-08-12,35.899,36.522,35.592,36.377,1379653,0
2015-08-13,36.287,36.555,35.97,36.026,950709,0
2015-08-14,35.837,36.114,35.837,35.979,721044,0
2015-08-17,35.953,36.494,35.737,36.447,753869,0
2015-08-18,36.522,36.792,36.105,36.332,833823,0
2015-08-19,36.234,36.305,35.646,35.943,1152762,0
2015-08-20,35.646,36.06,35.159,35.168,1141337,0
2015-08-21,34.851,35.303,34.484,34.501,2438595,0
2015-08-24,32.698,34.528,31.876,33.374,5042094,0
2015-08-25,34.33,34.646,33.094,33.094,2216471,0
2015-08-26,33.96,34.14,33.282,34.014,1873693,0
2015-08-27,34.609,34.619,33.771,34.411,2039261,0
2015-08-28,34.05,34.464,33.852,34.257,1485115,0
2015-08-31,34.123,34.257,33.879,33.915,1182924,0
2015-09-01,33.364,33.671,33.033,33.193,1628393,0
2015-09-02,33.59,33.725,33.266,33.564,1540119,0
2015-09-03,33.607,33.86,33.482,33.598,1114280,0
2015-09-04,33.139,33.346,32.877,32.915,1491324,0
2015-09-08,33.492,34.034,33.329,33.97,1148769,0
2015-09-09,34.105,34.221,32.976,33.075,1407045,0
2015-09-10,33.04,33.383,32.643,32.787,2199001,0
2015-09-11,32.566,33.027,32.514,32.825,1657380,0
2015-09-14,32.651,33.017,32.605,32.752,942730,0
2015-09-15,32.916,33.218,32.835,33.053,1183935,0
2015-09-16,33.06,33.62,32.987,33.575,1162833,0
2015-09-17,33.656,33.984,33.346,33.446,1114303,0
2015-09-18,33.06,33.62,32.861,33.135,2000818,0
2015-09-21,33.31,33.739,33.089,33.419,959350,0
2015-09-22,32.97,33.144,32.624,32.835,1168407,0
2015-09-23,32.916,32.987,32.522,32.576,1104329,0
2015-09-24,32.44,32.715,32.019,32.585,1155864,0
2015-09-25,32.624,33.017,32.322,32.422,1119316,0
2015-09-28,32.184,32.432,32.047,32.201,1428760,0
2015-09-29,32.174,32.404,32.019,32.184,938796,0
2015-09-30,32.45,32.887,32.293,32.815,1436403,0
2015-10-01,32.878,32.897,32.129,32.358,1070550,0
2015-10-02,32,32.805,31.919,32.787,871878,0
2015-10-05,32.878,33.639,32.835,33.509,1276265,0
2015-10-06,33.483,33.61,33.218,33.391,1022550,0
2015-10-07,33.464,33.903,33.419,33.748,732642,0
2015-10-08,33.582,34.003,33.483,33.821,1073939,0
2015-10-09,33.903,34.095,33.757,33.903,968535,0
2015-10-12,33.94,34.05,33.665,33.792,628847,0
2015-10-13,33.702,34.141,33.575,33.675,754011,0
2015-10-14,33.62,33.995,33.455,33.802,699886,0
2015-10-15,30.683,31.058,28.644,29.522,10343581,0
2015-10-16,29.322,31.334,29.303,31.177,4147821,0
2015-10-19,31.406,31.609,31.041,31.123,1978574,0
2015-10-20,30.867,31.324,30.74,30.84,1065697,0
2015-10-21,31.004,31.297,30.757,31.185,2027823,0
2015-10-22,31.444,32.221,31.324,32.065,1268893,0
2015-10-23,32.313,32.467,32.019,32.375,1123799,0
2015-10-26,32.412,32.614,32.148,32.231,1108710,0
2015-10-27,32.139,32.231,31.718,31.818,1153428,0
2015-10-28,31.004,32.184,31.004,32.129,1563128,0
2015-10-29,32.211,32.595,31.872,32.375,1112427,0
2015-10-30,32.339,32.733,32.331,32.44,1074267,0
2015-11-02,32.485,33.007,32.348,32.861,1194571,0
2015-11-03,32.815,33.017,32.667,32.861,1131394,0
2015-11-04,33.053,33.528,32.787,33.493,1874547,0
2015-11-05,33.493,34.141,33.483,34.023,1469861,0
2015-11-06,33.913,34.306,33.784,34.242,1531529,0
2015-11-09,34.186,34.334,33.893,34.124,1636370,0
2015-11-10,34.105,34.964,34.068,34.837,1960906,0
2015-11-11,35.028,35.193,34.279,34.416,1280046,0
2015-11-12,34.251,34.296,33.144,33.181,1446135,0
2015-11-13,32.987,33.181,32.264,32.366,1495446,0
2015-11-16,32.293,32.887,32.283,32.869,891999,0
2015-11-17,33.017,33.373,32.476,32.633,1227780,0
2015-11-18,32.642,33.903,32.566,33.85,1596912,0
2015-11-19,33.994,33.994,33.483,33.84,1147382,0
2015-11-20,34.023,34.451,33.958,34.215,1208538,0
2015-11-23,34.076,34.525,33.913,34.124,1000572,0
2015-11-24,33.884,35.019,33.866,35.001,1448867,0
2015-11-25,34.983,34.983,34.607,34.699,1010413,0
2015-11-27,34.845,35.038,34.26,34.279,682282,0
2015-11-30,34.637,34.728,34.206,34.617,1601068,0
2015-12-01,34.745,34.945,34.306,34.637,949825,0
2015-12-02,34.772,34.937,34.115,34.279,1642722,0
2015-12-03,34.498,34.718,33.639,33.994,2049119,0
2015-12-04,34.023,34.845,34.023,34.426,2057673,0
2015-12-07,34.508,34.837,33.958,34.581,1279609,0
2015-12-08,34.287,34.837,34.206,34.426,1074154,0
2015-12-09,34.196,34.709,34.003,34.178,1035451,0
2015-12-10,34.168,34.387,33.866,33.95,1132546,0
2015-12-11,33.615,33.848,32.66,32.873,2190404,0
2015-12-14,32.855,32.888,31.808,32.269,2439022,0
2015-12-15,32.735,33.263,32.364,32.93,2327898,0
2015-12-16,33.16,33.857,32.828,33.79,1452469,0
2015-12-17,33.81,33.819,32.93,32.939,1552866,0
2015-12-18,32.716,33.115,32.409,32.698,10344247,0
2015-12-21,32.77,33.115,32.575,32.966,2151366,0
2015-12-22,33.013,33.727,32.974,33.625,1851060,0
2015-12-23,33.698,34.291,33.522,34.2,1665773,0
2015-12-24,34.135,34.394,34.13,34.291,509038,0
2015-12-28,34.2,34.301,33.995,34.283,692473,0
2015-12-29,34.394,34.729,34.365,34.551,711927,0
2015-12-30,34.478,34.754,34.45,34.597,586909,0
2015-12-31,34.31,34.72,34.2,34.468,1093976,0
2016-01-04,33.94,34.209,33.635,34.127,2004851,0
2016-01-05,34.31,34.627,34.112,34.255,1183433,0
2016-01-06,33.773,33.912,33.198,33.319,2480001,0
2016-01-07,32.828,33.003,32.269,32.364,1626177,0
2016-01-08,32.585,32.762,31.047,31.111,2417409,0
2016-01-11,31.428,31.511,30.462,30.786,2605837,0
2016-01-12,31.204,31.259,30.338,30.741,1775545,0
2016-01-13,30.861,31.038,30.019,30.101,1473689,0
2016-01-14,30.287,31.009,29.748,30.759,1915151,0
2016-01-15,29.748,30.371,29.692,30.156,2017009,0
2016-01-19,30.574,30.601,29.47,29.942,1367707,0
2016-01-20,29.498,30.277,28.683,29.999,1547634,0
2016-01-21,30.111,31.423,30.009,30.723,1694385,0
2016-01-22,31.194,31.715,31.029,31.38,1019718,0
2016-01-25,31.297,31.37,30.741,30.786,927151,0
2016-01-26,31.001,31.658,30.888,31.38,668603,0
2016-01-27,31.287,31.779,31.029,31.297,957235,0
2016-01-28,31.658,31.956,31.009,31.418,964927,0
2016-01-29,31.565,32.668,31.455,32.595,1993810,0
2016-02-01,32.429,32.785,32.113,32.54,944621,0
2016-02-02,32.225,32.249,31.455,31.649,872514,0
2016-02-03,31.983,32.244,31.14,31.733,1416958,0
2016-02-04,31.742,32.642,31.742,32.585,1364600,0
2016-02-05,32.391,32.585,31.835,32.168,1338393,0
2016-02-08,31.946,32.406,31.39,31.854,1309836,0
2016-02-09,31.556,32.308,31.038,31.481,1582009,0
2016-02-10,31.908,32.585,31.547,31.965,1380673,0
2016-02-11,30.445,31.918,30.445,31.38,1055830,0
2016-02-12,31.63,32.244,31.056,31.862,988473,0
2016-02-16,32.381,33.717,31.983,32.668,2562450,0
2016-02-17,35.469,38.921,34.857,38.075,7120695,0
2016-02-18,37.297,38.123,35.731,37.807,4245918,0
2016-02-19,37.613,37.895,36.7,37.065,2498765,0
2016-02-22,37.556,38.188,37.335,38.002,1444645,0
2016-02-23,37.697,37.992,37.335,37.779,1362561,0
2016-02-24,37.817,37.817,36.539,37.648,1193984,0
2016-02-25,37.604,37.835,36.936,37.38,1208063,0
2016-02-26,37.547,37.835,37.316,37.464,939206,0
2016-02-29,37.454,37.862,37.255,37.574,1288025,0
2016-03-01,37.928,39.189,37.779,38.428,1681998,0
2016-03-02,38.326,38.688,37.78,37.945,1310862,0
2016-03-03,37.501,38.095,37.501,37.964,1525692,0
2016-03-04,37.91,38.246,37.547,37.779,997420,0
2016-03-07,37.715,37.862,37.362,37.529,1044217,0
2016-03-08,37.38,37.409,36.49,36.509,1327449,0
2016-03-09,36.833,36.899,36.296,36.416,1093751,0
2016-03-10,36.721,37.138,36.359,36.936,1842548,0
2016-03-11,37.687,37.687,36.973,37.312,1337141,0
2016-03-14,36.889,37.046,36.717,36.889,1585417,0
2016-03-15,36.578,36.672,36.268,36.652,1095381,0
2016-03-16,36.607,37.086,36.277,36.963,1135645,0
2016-03-17,36.963,37.461,36.617,37.188,1383242,0
2016-03-18,37.198,37.391,36.963,37.227,2874012,0
2016-03-21,37.198,37.583,37.058,37.49,1014966,0
2016-03-22,37.433,37.648,37.312,37.545,853561,0
2016-03-23,37.414,37.518,36.84,36.943,826180,0
2016-03-24,36.786,36.786,36.071,36.607,838658,0
2016-03-28,36.672,36.992,36.549,36.728,549053,0
2016-03-29,36.728,37.245,36.24,37.095,429754,0
2016-03-30,37.282,37.621,37.123,37.441,681307,0
2016-03-31,37.545,37.845,37.273,37.536,1107899,0
2016-04-01,37.263,37.367,36.588,37.282,939040,0
2016-04-04,37.376,37.612,37.067,37.583,946283,0
2016-04-05,37.631,37.882,37.441,37.621,1259210,0
2016-04-06,37.545,37.667,37.029,37.593,658057,0
2016-04-07,37.357,37.771,36.936,37.17,952909,0
2016-04-08,37.536,37.761,37.029,37.227,538182,0
2016-04-11,37.338,38.12,37.198,37.518,1219258,0
2016-04-12,37.687,38.12,37.573,37.967,846739,0
2016-04-13,38.456,39.845,38.244,39.752,2054950,0
2016-04-14,39.735,39.752,39.358,39.536,812996,0
2016-04-15,39.358,39.697,39.218,39.668,725975,0
2016-04-18,39.451,39.989,39.255,39.707,516700,0
2016-04-19,39.801,40.176,39.678,40.017,1062473,0
2016-04-20,39.922,40.485,39.791,40.289,867711,0
2016-04-21,40.43,40.551,39.649,39.678,833981,0
2016-04-22,39.811,40.27,39.811,40.119,963939,0
2016-04-25,39.969,40.043,39.335,39.528,912149,0
2016-04-26,39.791,39.801,39.141,39.726,1582296,0
2016-04-27,40.344,41.725,39.979,41.21,2001930,0
2016-04-28,41.096,41.669,40.505,40.636,1111898,0
2016-04-29,40.476,40.57,39.668,40.043,1001015,0
2016-05-02,40.28,40.411,39.931,40.401,714658,0
2016-05-03,39.989,40.223,39.218,39.717,758947,0
2016-05-04,39.303,39.622,38.698,38.776,1090943,0
2016-05-05,38.851,39.132,38.382,38.57,763390,0
2016-05-06,38.325,38.555,37.893,38.362,700068,0
2016-05-09,38.54,38.824,37.883,37.959,753789,0
2016-05-10,38.269,38.436,37.761,38.352,1160834,0
2016-05-11,38.061,38.343,37.818,37.836,507661,0
2016-05-12,38.071,38.19,37.461,37.733,675036,0
2016-05-13,37.621,37.883,37.47,37.583,594247,0
2016-05-16,37.583,38.128,37.292,37.967,664607,0
2016-05-17,37.357,38.081,37.331,37.631,701662,0
2016-05-18,37.603,37.959,37.338,37.518,593965,0
2016-05-19,37.282,37.536,36.86,37.406,610886,0
2016-05-20,37.648,38.165,37.573,37.845,546917,0
2016-05-23,37.8,38.18,37.8,37.997,283869,0
2016-05-24,38.111,38.692,38.111,38.644,416025,0
2016-05-25,38.824,39.062,38.338,38.786,534922,0
2016-05-26,38.87,39.067,38.767,38.936,230687,0
2016-05-27,37.967,39.649,37.845,39.18,686054,0
2016-05-31,39.416,40.008,39.387,39.939,784549,0
2016-06-01,39.837,39.918,39.451,39.743,474228,0
2016-06-02,39.528,40.25,39.49,40.204,538253,0
2016-06-03,39.801,39.922,39.264,39.811,872584,0
2016-06-06,40.025,40.364,39.829,40.196,848833,0
2016-06-07,40.289,40.627,40.214,40.599,820564,0
2016-06-08,40.599,40.89,40.505,40.599,606746,0
2016-06-09,40.476,40.654,40.241,40.618,531188,0
2016-06-10,40.448,40.448,39.837,39.931,668755,0
2016-06-13,39.743,40.138,39.555,39.875,623737,0
2016-06-14,40.265,40.513,39.837,40.436,640192,0
2016-06-15,40.645,40.74,40.075,40.14,615987,0
2016-06-16,39.551,40.065,39.086,39.81,521064,0
2016-06-17,39.78,40.474,39.695,40.01,1369319,0
2016-06-20,40.588,40.788,40.417,40.417,428192,0
2016-06-21,40.483,40.578,40.218,40.417,441423,0
2016-06-22,40.474,40.768,40.19,40.208,584294,0
2016-06-23,40.673,41.236,40.541,41.149,863266,0
2016-06-24,38.972,39.76,38.753,38.772,1076532,0
2016-06-27,38.393,38.465,37.355,37.727,822762,0
2016-06-28,37.993,38.753,37.822,38.611,852036,0
2016-06-29,38.743,39.466,38.668,39.391,672247,0
2016-06-30,39.77,40.341,39.086,40.332,791674,0
2016-07-01,40.341,40.617,40.148,40.379,672683,0
2016-07-05,40.313,40.313,39.551,39.845,485879,0
2016-07-06,39.81,39.98,39.32,39.95,646338,0
2016-07-07,40.075,40.978,39.828,40.493,736795,0
2016-07-08,40.768,41.302,40.673,41.236,618382,0
2016-07-11,41.387,41.891,41.349,41.597,506301,0
2016-07-12,41.967,42.518,41.957,42.509,1163387,0
2016-07-13,42.547,42.547,41.977,42.129,460454,0
2016-07-14,42.69,43.108,42.405,42.537,697086,0
2016-07-15,42.661,42.851,42.49,42.794,506522,0
2016-07-18,42.984,43.489,42.899,43.194,713578,0
2016-07-19,43.174,43.506,43.014,43.411,619842,0
2016-07-20,43.44,43.687,43.184,43.45,427407,0
2016-07-21,43.384,43.678,43.174,43.46,371277,0
2016-07-22,43.489,43.831,43.384,43.782,416205,0
2016-07-25,43.821,43.869,43.45,43.66,878895,0
2016-07-26,43.601,44.23,43.526,44.106,1079665,0
2016-07-27,47.795,49.572,47.652,49.24,5419919,0
2016-07-28,49.439,51.151,49.013,50.904,2765569,0
2016-07-29,50.96,52.158,50.733,51.654,2067359,0
2016-08-01,51.797,53.424,51.569,53.006,2805375,0
2016-08-02,52.786,53.081,51.969,52.158,1609595,0
2016-08-03,52.046,53.186,51.827,52.731,1126799,0
2016-08-04,51.199,52.34,51.104,51.854,1747535,0
2016-08-05,52.207,52.54,51.846,52.217,1167894,0
2016-08-08,52.472,52.567,52.082,52.158,954605,0
2016-08-09,52.322,52.472,51.564,51.684,1168621,0
2016-08-10,51.932,52.377,51.703,52.367,1351115,0
2016-08-11,52.616,52.691,51.959,52.567,643095,0
2016-08-12,52.767,52.834,52.272,52.387,543493,0
2016-08-15,52.644,52.853,52.377,52.844,492024,0
2016-08-16,52.626,52.767,52.387,52.462,635253,0
2016-08-17,52.435,52.453,51.589,52.055,846352,0
2016-08-18,51.932,52.236,51.247,52.122,743123,0
2016-08-19,51.969,52.063,51.541,51.703,752261,0
2016-08-22,50.58,50.81,50.048,50.543,1649951,0
2016-08-23,50.61,51.437,50.58,51.029,1181013,0
2016-08-24,49.127,49.782,47.833,48.1,3256944,0
2016-08-25,47.025,48.49,47.025,48.033,1422886,0
2016-08-26,48.205,48.395,47.501,47.729,1100016,0
2016-08-29,47.729,48.042,47.519,47.7,1346028,0
2016-08-30,47.69,47.985,46.805,46.892,1161600,0
2016-08-31,46.986,47.377,46.588,46.664,1225085,0
2016-09-01,46.788,46.901,45.885,46.454,1650625,0
2016-09-02,46.805,46.968,46.15,46.35,1173795,0
2016-09-06,46.53,46.73,45.727,46.607,1091884,0
2016-09-07,46.539,46.749,46.012,46.683,2830302,0
2016-09-08,46.369,46.611,46.017,46.512,1183608,0
2016-09-09,46.102,46.284,44.967,45.103,1707517,0
2016-09-12,44.99,45.608,44.762,45.503,1373725,0
2016-09-13,45.254,45.407,44.638,45.119,1465628,0
2016-09-14,44.254,45.397,44.254,44.936,807550,0
2016-09-15,44.88,45.783,44.734,45.687,1097598,0
2016-09-16,45.59,45.59,45.087,45.389,1627061,0
2016-09-19,45.677,46.339,45.557,45.888,1255851,0
2016-09-20,46.119,46.628,45.599,45.687,571101,0
2016-09-21,45.695,46.566,45.658,46.475,688395,0
2016-09-22,46.686,46.864,46.349,46.782,868723,0
2016-09-23,46.513,46.993,46.475,46.608,580442,0
2016-09-26,46.494,46.522,46.023,46.407,758408,0
2016-09-27,46.445,47.205,46.369,47.099,1070775,0
2016-09-28,47.214,47.377,46.6,47.071,807157,0
2016-09-29,46.975,47.167,46.042,46.273,731878,0
2016-09-30,46.581,46.965,46.157,46.234,899881,0
2016-10-03,45.801,46.426,45.695,46.359,882609,0
2016-10-04,46.541,46.637,45.806,46.081,611586,0
2016-10-05,46.321,46.647,46.083,46.581,685991,0
2016-10-06,46.551,46.704,45.955,46.503,594121,0
2016-10-07,46.879,47.512,46.344,46.618,1209297,0
2016-10-10,46.792,47.377,46.686,46.773,805988,0
2016-10-11,46.686,46.686,45.985,46.186,1072864,0
2016-10-12,46.129,46.503,45.744,46.369,463202,0
2016-10-13,45.869,46.263,45.119,46.109,1124430,0
2016-10-14,46.445,47.243,46.435,46.445,902948,0
2016-10-17,46.388,46.388,45.796,46.013,662354,0
2016-10-18,46.618,46.82,46.321,46.743,768066,0
2016-10-19,46.753,46.984,46.475,46.696,465118,0
2016-10-20,46.647,47.032,46.581,46.696,528186,0
2016-10-21,46.243,46.801,45.831,46.714,617939,0
2016-10-24,47.022,47.397,46.618,46.975,970885,0
2016-10-25,47.089,47.618,46.792,47.579,2415385,0
2016-10-26,49.32,51.241,47.493,47.82,4376694,0
2016-10-27,48.242,48.434,45.754,45.985,1947764,0
2016-10-28,46.033,46.508,45.695,46.003,1254272,0
2016-10-31,46.023,46.522,46.013,46.475,900766,0
2016-11-01,46.6,47.108,46.6,47.089,1382018,0
2016-11-02,47.071,47.071,46.147,46.243,1476329,0
2016-11-03,46.09,46.561,45.254,45.533,1457288,0
2016-11-04,45.503,45.917,44.976,45.178,2244060,0
2016-11-07,45.985,46.109,45.572,46.013,1217149,0
2016-11-08,45.84,46.571,45.562,46.292,743159,0
2016-11-09,45.552,47.301,45.264,47.032,1037074,0
2016-11-10,47.281,48.031,47.243,47.541,1090024,0
2016-11-11,47.541,48.04,47.433,48.003,703365,0
2016-11-14,48.074,50.434,48.074,50.203,2677877,0
2016-11-15,50.203,50.737,49.934,50.663,2247610,0
2016-11-16,50.54,50.645,50.164,50.597,855511,0
2016-11-17,50.856,50.915,49.866,49.982,940985,0
2016-11-18,49.953,49.953,49.627,49.694,629049,0
2016-11-21,49.915,50.233,49.664,50.145,621044,0
2016-11-22,50.434,50.713,50.107,50.636,925371,0
2016-11-23,50.607,50.944,50.233,50.481,590679,0
2016-11-25,50.501,50.847,50.357,50.733,292032,0
2016-11-28,50.673,51.481,50.558,50.809,1284598,0
2016-11-29,50.759,50.915,49.886,49.962,1327262,0
2016-11-30,50.415,50.607,50.078,50.127,1430034,0
2016-12-01,50.107,50.501,49.381,49.531,912397,0
2016-12-02,49.366,50.448,49.31,49.502,978032,0
2016-12-05,49.829,50.193,49.588,50.097,850086,0
2016-12-06,50.193,50.597,49.329,49.512,1316353,0
2016-12-07,49.463,49.876,49.146,49.645,1444013,0
2016-12-08,49.645,50.203,49.492,49.549,1149980,0
2016-12-09,49.588,49.789,47.281,48.07,2239794,0
2016-12-12,47.788,48.487,47.788,48.206,930197,0
2016-12-13,48.225,48.856,47.933,48.264,1577651,0
2016-12-14,48.38,49.167,47.429,47.468,1426375,0
2016-12-15,47.623,48.371,47.594,48.06,1404861,0
2016-12-16,48.109,48.429,47.215,47.565,2144446,0
2016-12-19,47.565,48.06,47.41,47.953,904946,0
2016-12-20,47.953,48.313,47.749,48.293,761753,0
2016-12-21,48.264,48.73,48.196,48.594,738793,0
2016-12-22,48.721,49.226,48.545,48.972,1020704,0
2016-12-23,49.012,49.216,48.555,49.002,613111,0
2016-12-27,49.176,49.574,48.642,49.176,1022802,0
2016-12-28,48.895,48.982,47.739,47.788,953534,0
2016-12-29,47.739,48.002,47.39,47.584,969765,0
2016-12-30,47.701,47.885,46.992,47.079,773206,0
2017-01-03,47.118,47.924,47.118,47.759,1152900,0
2017-01-04,47.817,48.594,47.817,48.38,1536091,0
2017-01-05,48.371,48.371,47.623,48.05,892420,0
2017-01-06,47.953,48.341,47.419,47.613,910524,0
2017-01-09,47.594,47.613,46.672,46.691,1533009,0
2017-01-10,46.662,46.953,46.274,46.535,1439310,0
2017-01-11,46.351,46.876,46.351,46.856,870631,0
2017-01-12,46.633,47.215,46.333,46.963,820529,0
2017-01-13,47.147,47.419,46.934,47.108,744737,0
2017-01-17,47.04,47.225,46.312,46.545,709844,0
2017-01-18,46.535,46.788,46.284,46.371,635847,0
2017-01-19,46.438,46.769,46.08,46.225,599231,0
2017-01-20,46.351,46.672,46.021,46.478,840227,0
2017-01-23,46.526,46.856,46.332,46.779,1192699,0
2017-01-24,47.23,47.691,46.817,47.642,1210051,0
2017-01-25,47.604,48.458,47.604,48.303,1406244,0
2017-01-26,48.341,48.361,47.613,47.652,1054465,0
2017-01-27,47.681,47.827,47.293,47.575,836607,0
2017-01-30,47.312,47.312,45.779,45.973,1720191,0
2017-01-31,46.089,46.905,45.662,46.885,5015176,0
2017-02-01,47.011,47.303,46.409,46.73,1332301,0
2017-02-02,46.798,48.371,46.71,48.351,1856888,0
2017-02-03,48.322,48.584,48.07,48.39,1345612,0
2017-02-06,47.905,48.846,47.905,48.798,1266541,0
2017-02-07,48.885,49.031,47.982,48.089,1029143,0
2017-02-08,48.06,48.06,47.206,47.429,1466566,0
2017-02-09,47.332,47.822,47.264,47.701,745381,0
2017-02-10,47.672,48.599,47.575,48.332,909043,0
2017-02-13,48.545,49.39,48.332,48.875,815159,0
2017-02-14,48.856,48.982,48.555,48.788,762799,0
2017-02-15,48.778,49.361,48.594,49.341,880048,0
2017-02-16,49.254,49.477,49.031,49.467,967316,0
2017-02-17,49.216,49.604,48.982,49.332,1292488,0
2017-02-21,49.341,49.972,48.836,48.982,2929633,0
2017-02-22,52.721,54.119,51.564,52.574,10066516,0
2017-02-23,52.915,53.313,50.691,50.788,2478102,0
2017-02-24,50.661,51.546,50.147,51.487,1301781,0
2017-02-27,51.467,51.467,50.448,51.079,1071643,0
2017-02-28,50.962,51.216,49.681,50.109,1452955,0
2017-03-01,50.837,51.032,50.147,50.818,1110063,0
2017-03-02,50.875,50.875,50.206,50.216,734683,0
2017-03-03,50.157,50.343,49.788,50.022,566614,0
2017-03-06,50.323,50.661,49.992,50.254,1243019,0
2017-03-07,50.273,50.467,49.808,50.012,966117,0
2017-03-08,50.109,50.555,49.778,50.477,1031289,0
2017-03-09,50.467,50.808,50.216,50.594,900533,0
2017-03-10,50.41,51.119,50.308,50.982,1048124,0
2017-03-13,51.032,51.321,50.63,50.836,1027494,0
2017-03-14,50.766,50.904,50.051,50.414,1079752,0
2017-03-15,50.453,51.1,50.11,50.884,957624,0
2017-03-16,50.982,51.384,50.658,51.336,880946,0
2017-03-17,51.444,51.698,50.972,51.336,3009266,0
2017-03-20,51.424,51.806,51.193,51.62,935198,0
2017-03-21,51.698,51.826,50.404,50.512,960308,0
2017-03-22,50.678,50.718,49.914,50.208,755098,0
2017-03-23,50.276,50.776,50.228,50.472,854340,0
2017-03-24,50.502,50.738,49.914,50.1,675474,0
2017-03-27,49.62,50.12,49.213,49.776,938155,0
2017-03-28,49.845,50.208,49.296,50.012,1001852,0
2017-03-29,50.061,50.286,49.708,49.962,767718,0
2017-03-30,49.953,50.286,49.639,50.09,719822,0
2017-03-31,49.962,50.404,49.822,50.11,709199,0
2017-04-03,50.188,50.404,49.022,49.257,805248,0
2017-04-04,49.296,49.355,48.796,49.012,989303,0
2017-04-05,49.031,49.453,48.786,48.845,699087,0
2017-04-06,48.914,49.39,48.693,49.1,519279,0
2017-04-07,49.12,49.63,49.07,49.384,976214,0
2017-04-10,49.384,49.972,49.345,49.551,740286,0
2017-04-11,49.59,49.678,48.845,49.012,1223792,0
2017-04-12,49.031,49.095,48.218,48.325,748207,0
2017-04-13,48.257,48.634,47.653,47.737,1055296,0
2017-04-17,47.855,48.031,47.551,48.021,853925,0
2017-04-18,48.041,48.379,47.914,48.296,625415,0
2017-04-19,48.512,48.845,48.453,48.61,884237,0
2017-04-20,48.757,49.11,48.62,49.002,949360,0
2017-04-21,49.159,49.276,48.845,48.972,717441,0
2017-04-24,49.404,49.561,49.041,49.306,934372,0
2017-04-25,49.404,49.835,49.228,49.747,1098440,0
2017-04-26,49.482,49.796,48.659,49.58,1931969,0
2017-04-27,49.766,50.336,49.472,50.208,996529,0
2017-04-28,50.228,50.316,49.522,49.845,1257815,0
2017-05-01,50.061,50.944,49.904,50.816,1781102,0
2017-05-02,50.728,51.351,50.139,50.238,2033093,0
2017-05-03,48.904,49.894,47.874,49.688,2210289,0
2017-05-04,49.208,50.472,48.806,50.414,1978316,0
2017-05-05,50.551,51.482,50.11,51.462,1605723,0
2017-05-08,51.63,51.826,50.649,50.944,887393,0
2017-05-09,50.992,51.158,50.414,50.992,935254,0
2017-05-10,51.032,51.63,51.032,51.59,1171473,0
2017-05-11,51.414,51.509,50.953,51.336,555940,0
2017-05-12,51.276,51.394,50.992,51.13,590004,0
2017-05-15,51.198,51.477,50.982,51.364,824720,0
2017-05-16,51.316,51.728,51.228,51.57,1026485,0
2017-05-17,51.248,51.462,50.002,50.1,1394189,0
2017-05-18,50.002,50.728,49.551,50.002,1036915,0
2017-05-19,50.296,50.743,50.041,50.218,710621,0
2017-05-22,50.404,51.198,50.317,50.992,636620,0
2017-05-23,51.198,51.198,50.424,50.668,698415,0
2017-05-24,50.738,51.256,50.434,50.482,629764,0
2017-05-25,50.708,51.12,50.532,51.06,491060,0
2017-05-26,51.394,51.668,51.178,51.374,757267,0
2017-05-30,51.286,51.542,50.953,51.09,686229,0
2017-05-31,51.188,51.6,50.532,51.022,1340948,0
2017-06-01,51.248,51.794,51.06,51.708,682570,0
2017-06-02,51.786,52.257,51.462,51.914,620228,0
2017-06-05,51.884,52.972,51.854,52.532,1231132,0
2017-06-06,52.56,52.816,51.776,51.806,1020371,0
2017-06-07,51.816,51.869,50.776,50.884,803412,0
2017-06-08,50.982,50.982,50.492,50.874,769628,0
2017-06-09,50.934,50.987,50.56,50.874,1009383,0
2017-06-12,50.972,51.022,50.512,50.894,771304,0
2017-06-13,50.924,51.163,50.492,50.6,536501,0
2017-06-14,50.796,50.836,50.326,50.708,1872144,0
2017-06-15,50.262,51.332,50.262,51.193,910644,0
2017-06-16,50.817,51.361,50.717,50.837,959676,0
2017-06-19,50.985,51.371,50.886,51.282,758536,0
2017-06-20,51.104,51.391,50.47,50.856,825096,0
2017-06-21,51.015,51.114,50.5,50.668,526630,0
2017-06-22,50.797,51.153,50.5,50.886,554700,0
2017-06-23,51.183,51.262,50.718,50.777,1173043,0
2017-06-26,50.886,51.203,50.668,50.797,851880,0
2017-06-27,50.866,50.906,50.015,50.074,742314,0
2017-06-28,50.282,50.777,50.272,50.45,915853,0
2017-06-29,50.52,50.965,49.995,50.44,959474,0
2017-06-30,50.312,50.747,50.173,50.52,861024,0
2017-07-03,50.747,51.361,50.658,51.322,728361,0
2017-07-05,51.282,51.698,51.084,51.559,1358541,0
2017-07-06,51.342,51.47,50.45,50.48,1143784,0
2017-07-07,50.738,50.876,50.48,50.668,930104,0
2017-07-10,50.48,50.886,49.747,49.777,3117307,0
2017-07-11,49.906,50.094,49.5,49.807,1235147,0
2017-07-12,50.015,50.312,49.322,49.807,2271333,0
2017-07-13,49.757,50.074,49.411,49.747,1343512,0
2017-07-14,49.975,49.995,49.619,49.807,876476,0
2017-07-17,50.054,50.361,49.891,50.104,814385,0
2017-07-18,49.916,50.163,49.51,49.718,1236346,0
2017-07-19,50.549,51.183,50.242,51.153,2047138,0
2017-07-20,51.282,51.282,50.639,50.827,944122,0
2017-07-21,50.767,51.233,50.757,51.084,720507,0
2017-07-24,50.936,51.431,50.767,51.183,781788,0
2017-07-25,51.144,52.193,51.005,52.045,1572819,0
2017-07-26,52.203,52.203,51.55,51.748,757379,0
2017-07-27,51.718,51.718,50.866,51.371,1071847,0
2017-07-28,51.371,51.53,50.747,50.797,780981,0
2017-07-31,50.995,51.035,49.668,49.698,1415777,0
2017-08-01,49.995,50.282,49.312,49.5,1621595,0
2017-08-02,50.569,52.253,50.45,51.708,3295798,0
2017-08-03,51.579,51.906,51.233,51.302,1439851,0
2017-08-04,51.148,51.559,51.035,51.371,1115173,0
2017-08-07,50.53,51.678,50.53,51.589,996429,0
2017-08-08,51.619,51.708,51.114,51.252,1034653,0
2017-08-09,51.144,51.837,51.124,51.767,1467795,0
2017-08-10,51.51,51.906,50.629,50.787,1599320,0
2017-08-11,51.124,51.272,50.411,50.708,925547,0
2017-08-14,50.965,51.52,50.757,51.292,657154,0
2017-08-15,51.262,51.46,50.876,50.896,741082,0
2017-08-16,51.124,51.639,50.876,51.371,696086,0
2017-08-17,51.312,51.53,50.678,50.698,609372,0
2017-08-18,50.728,50.856,50.391,50.668,724135,0
2017-08-21,50.599,50.837,50.356,50.48,776688,0
2017-08-22,50.648,51.233,50.46,51.193,926490,0
2017-08-23,51.054,52.055,50.975,51.53,1527230,0
2017-08-24,51.559,52.211,51.421,51.668,1310673,0
2017-08-25,51.896,52.282,51.807,52.015,633844,0
2017-08-28,52.064,52.282,51.421,51.54,660943,0
2017-08-29,51.233,51.441,50.837,50.985,877113,0
2017-08-30,50.886,51.342,50.777,51.223,750432,0
2017-08-31,51.322,51.49,50.787,50.995,966521,0
2017-09-01,51.203,51.649,51.074,51.312,804155,0
2017-09-05,51.183,51.46,50.48,50.955,946868,0
2017-09-06,51.094,51.748,50.837,51.599,1040308,0
2017-09-07,51.718,51.817,51.252,51.45,684003,0
2017-09-08,51.173,52.055,51.153,51.748,747830,0
2017-09-11,52.035,52.035,51.48,51.639,999174,0
2017-09-12,51.946,52.144,51.153,51.5,1638427,0
2017-09-13,51.61,52.67,51.57,52.54,1184919,0
2017-09-14,51.92,52.46,51.76,52.31,927321,0
2017-09-15,52.26,52.54,52,52.48,1152737,0
2017-09-18,52.69,52.69,52.26,52.49,678563,0
2017-09-19,52.51,52.535,51.84,51.94,870337,0
2017-09-20,51.62,52.22,51.62,52.18,639396,0
2017-09-21,52.2,52.38,51.8,52,649167,0
2017-09-22,52.08,52.49,52.05,52.41,461702,0
2017-09-25,52.5,53.75,52.43,53.2,1045471,0
2017-09-26,53.45,53.85,53.335,53.68,1057838,0
2017-09-27,53.8,54.15,53.5,54.03,736541,0
2017-09-28,53.95,54.11,53.6681,54.04,476715,0
2017-09-29,53.95,54.15,53.45,53.97,780394,0
2017-10-02,54.06,54.2,53.59,54.16,717945,0
2017-10-03,54.33,54.49,54.03,54.42,722446,0
2017-10-04,54.43,54.87,54.26,54.77,782716,0
2017-10-05,54.86,54.9,54.41,54.79,874626,0
2017-10-06,54.77,54.79,53.65,53.83,1213215,0
2017-10-09,53.86,54.21,53.66,53.92,843170,0
2017-10-10,53.87,54.3495,53.8687,54.26,659191,0
2017-10-11,54.27,54.57,54.09,54.38,619678,0
2017-10-12,54.39,54.75,54.26,54.7,871001,0
2017-10-13,54.7,55.5,54.65,55.17,1335273,0
2017-10-16,55.15,55.42,54.91,55.15,839460,0
2017-10-17,55.35,55.63,55.15,55.2,592335,0
2017-10-18,55.12,55.33,54.87,55.08,746402,0
2017-10-19,54.92,55.59,54.57,55.45,801860,0
2017-10-20,55.57,55.87,55.52,55.8,743326,0
2017-10-23,55.92,55.98,55.66,55.8,785388,0
2017-10-24,55.99,56.43,55.71,56.41,1004899,0
2017-10-25,56.34,56.69,56.07,56.55,1229517,0
2017-10-26,56.71,56.75,56.14,56.47,653483,0
2017-10-27,55.22,56.74,55.22,56.29,821594,0
2017-10-30,56.19,56.6,55.91,56.49,773643,0
2017-10-31,56.73,57.09,56.21,56.61,1574011,0
2017-11-01,57.62,60.44,57.61,59.8,3488834,0
2017-11-02,59.7,59.71,58.28,58.86,2388274,0
2017-11-03,58.96,59.58,58.62,59.55,1112177,0
2017-11-06,59.65,60.05,59.04,59.3,1071071,0
2017-11-07,59.08,59.43,58.81,59.21,832175,0
2017-11-08,59.29,59.8,58.9102,59.65,828090,0
2017-11-09,59.2,59.78,59,59.72,1233907,0
2017-11-10,59.54,61.04,59.47,60.83,1644887,0
