Date,Open,High,Low,Close,Volume,OpenInt
2000-06-26,65.903,66.837,61.317,64.038,54902,0
2000-06-27,64.233,64.451,63.4,64.138,19599,0
2000-06-28,64.336,68.725,64.336,68.725,228237,0
2000-06-29,68.622,70.804,67.99,70.711,209238,0
2000-06-30,70.711,72.158,70.59,71.845,84929,0
2000-07-03,71.427,72.158,71.123,72.158,30147,0
2000-07-05,72.158,72.378,71.427,72.378,74622,0
2000-07-06,71.742,72.992,70.491,72.897,153676,0
2000-07-07,72.897,73.726,71.962,72.897,229375,0
2000-07-10,72.792,73.311,72.263,73.311,127544,0
2000-07-11,73.311,73.829,72.897,73.726,311128,0
2000-07-12,80.085,80.085,74.564,75.493,1486535,0
2000-07-13,75.493,81.019,75.493,80.922,1006266,0
2000-07-14,80.085,82.903,79.669,81.968,630708,0
2000-07-17,81.554,83.32,81.138,81.138,634003,0
2000-07-18,80.301,80.402,75.299,76.134,681473,0
2000-07-19,75.914,76.334,73.93,74.665,384250,0
2000-07-20,74.76,75.814,73.93,75.083,1086160,0
2000-07-21,75.083,83.425,75.083,83.222,1218561,0
2000-07-24,86.76,87.178,82.689,83.425,948848,0
2000-07-25,84.061,85.305,80.085,83.108,660914,0
2000-07-26,85.924,85.924,81.752,81.752,1191710,0
2000-07-27,82.39,82.39,78.099,78.214,414697,0
2000-07-28,78.835,79.35,74.045,75.083,690463,0
2000-07-31,75.083,75.493,71.326,73.512,433517,0
2000-08-01,75.493,79.986,74.045,79.883,534811,0
2000-08-02,79.255,81.554,78.214,78.934,414758,0
2000-08-03,75.083,79.255,75.083,78.314,391564,0
2000-08-04,78.413,81.336,78.413,81.019,552072,0
2000-08-07,78,83.425,77.897,82.802,530313,0
2000-08-08,81.968,83.32,79.255,80.085,631965,0
2000-08-09,73.829,76.548,72.576,74.247,2340382,0
2000-08-10,71.326,73.311,67.99,68.204,2638204,0
2000-08-11,67.99,70.077,67.675,68.823,1223834,0
2000-08-14,68.823,72.158,67.37,69.243,979414,0
2000-08-15,72.378,72.792,70.711,71.962,541044,0
2000-08-16,73.412,74.978,73.208,74.461,433337,0
2000-08-17,74.461,75.493,73.726,75.493,529895,0
2000-08-18,74.76,74.978,74.146,74.461,264675,0
2000-08-21,74.461,76.334,74.346,76.134,297821,0
2000-08-22,76.013,78.633,76.013,77.582,563220,0
2000-08-23,77.582,77.582,71.845,74.247,829095,0
2000-08-24,73.629,73.93,72.792,73.208,321858,0
2000-08-25,73.93,77.065,73.93,76.134,156552,0
2000-08-28,76.651,79.053,76.548,78.413,461507,0
2000-08-29,78,79.568,76.748,79.148,396776,0
2000-08-30,80.085,81.437,78.099,78.835,798648,0
2000-08-31,79.669,81.968,79.35,80.737,560702,0
2000-09-01,81.336,81.655,80.922,81.138,418893,0
2000-09-05,81.138,83.425,79.568,82.168,586054,0
2000-09-06,81.554,84.673,80.922,82.689,700713,0
2000-09-07,81.554,83.74,81.554,83.524,450541,0
2000-09-08,83.74,86.556,83.637,86.445,821603,0
2000-09-11,85.924,90.928,85.508,89.994,799186,0
2000-09-12,89.994,89.994,87.59,87.695,661634,0
2000-09-13,87.392,87.59,84.477,85.305,464024,0
2000-09-14,86.342,88.112,85.924,87.275,322515,0
2000-09-15,86.445,87.812,83.841,83.938,605533,0
2000-09-18,83.938,85.408,81.554,82.584,502983,0
2000-09-19,83.222,83.938,82.689,83.004,568195,0
2000-09-20,83.32,84.572,82.903,84.572,810996,0
2000-09-21,84.156,85.093,81.138,83.524,521743,0
2000-09-22,78.835,82.584,78.413,82.269,738891,0
2000-09-25,82.689,84.572,81.554,82.269,344332,0
2000-09-26,80.085,80.402,74.146,75.598,842222,0
2000-09-27,76.548,77.683,68.622,71.742,1856639,0
2000-09-28,71.544,72.897,70.804,72.576,1169951,0
2000-09-29,72.158,75.083,71.123,72.576,708624,0
2000-10-02,72.792,76.334,72.576,76.334,518807,0
2000-10-03,75.711,76.334,73.412,74.883,647490,0
2000-10-04,73.412,73.512,69.875,70.59,684948,0
2000-10-05,71.641,72.378,63.4,65.584,1667899,0
2000-10-06,66.423,68.406,64.653,65.17,1501278,0
2000-10-09,65.17,65.388,63.82,64.752,499807,0
2000-10-10,63.719,64.233,61.533,62.049,1021431,0
2000-10-11,60.899,60.899,55.897,58.077,1541136,0
2000-10-12,60.899,62.366,57.78,61.833,1317754,0
2000-10-13,58.812,67.257,58.711,66.637,949148,0
2000-10-16,66.534,68.823,65.071,68.089,1228689,0
2000-10-17,68.725,69.138,61.415,63.303,638138,0
2000-10-18,61.533,64.554,58.194,63.719,1036773,0
2000-10-19,67.37,68.307,65.802,66.534,659775,0
2000-10-20,65.289,74.247,65.289,73.208,757413,0
2000-10-23,72.158,72.792,70.711,71.742,406068,0
2000-10-24,72.897,73.208,71.123,71.544,391564,0
2000-10-25,67.568,67.788,65.903,66.837,829457,0
2000-10-26,66.837,69.657,61.734,64.451,758731,0
2000-10-27,65.17,71.326,65.17,69.657,774374,0
2000-10-30,67.154,70.291,66.121,69.34,485003,0
2000-10-31,68.92,76.433,68.92,74.76,628548,0
2000-11-01,73.412,73.829,71.845,72.263,816150,0
2000-11-02,72.475,78.413,72.475,76.851,914684,0
2000-11-03,75.493,82.489,75.493,81.655,791635,0
2000-11-06,81.655,85.508,81.019,83.425,1273161,0
2000-11-07,79.471,80.603,78,78.52,1098028,0
2000-11-08,78.633,79.669,75.083,75.083,491776,0
2000-11-09,74.883,76.334,72.992,73.412,667508,0
2000-11-10,71.742,73.629,70.711,72.158,653483,0
2000-11-13,70.077,70.804,65.388,68.204,1015617,0
2000-11-14,71.326,75.598,71.123,75.083,578684,0
2000-11-15,74.247,74.247,72.263,72.792,740929,0
2000-11-16,72.992,74.247,71.544,73.208,787499,0
2000-11-17,73.412,73.726,67.568,70.392,763046,0
2000-11-20,69.455,69.976,65.802,67.568,925712,0
2000-11-21,65.071,65.707,61,61.734,1583990,0
2000-11-22,61.631,64.038,59.865,61.533,1284788,0
2000-11-24,63.82,64.233,63.2,63.82,326532,0
2000-11-27,64.038,66.121,64.038,65.17,535471,0
2000-11-28,65.071,65.584,62.881,63.2,491655,0
2000-11-29,63.2,63.303,59.028,59.13,880760,0
2000-11-30,58.812,58.812,51.299,54.225,2036508,0
2000-12-01,54.225,61.317,54.022,58.914,1049658,0
2000-12-04,58.711,59.651,58.077,58.614,635142,0
2000-12-05,59.865,66.534,59.33,65.802,897722,0
2000-12-06,65.071,66.742,59.445,60.481,619017,0
2000-12-07,60.481,63.616,58.711,59.233,432677,0
2000-12-08,63.087,71.742,62.982,69.34,935783,0
2000-12-11,68.622,74.883,68.089,74.146,953941,0
2000-12-12,73.629,73.726,68.92,69.558,415358,0
2000-12-13,70.077,72.009,62.467,62.566,967966,0
2000-12-14,62.784,62.784,59.33,61.833,924873,0
2000-12-15,59.651,60.279,57.978,59.13,1278256,0
2000-12-18,60.899,62.566,59.966,60.061,809616,0
2000-12-19,60.061,67.568,58.614,58.614,800147,0
2000-12-20,57.978,58.499,52.754,54.225,1177204,0
2000-12-21,55.897,59.33,55.897,58.077,960655,0
2000-12-22,58.711,66.22,58.614,65.071,870272,0
2000-12-26,65.071,66.22,62.146,64.138,402233,0
2000-12-27,63.719,66.22,63.4,65.071,507777,0
2000-12-28,65.071,69.138,65.071,67.257,560223,0
2000-12-29,66.742,69.043,65.584,65.802,413558,0
2001-01-02,65.071,65.071,58.394,58.914,751718,0
2001-01-03,60.061,71.641,59.865,70.17,1884449,0
2001-01-04,67.257,74.146,67.257,71.225,1537059,0
2001-01-05,71.641,71.641,66.956,68.406,1297255,0
2001-01-08,68.406,68.823,66.002,68.507,620458,0
2001-01-09,67.568,67.568,65.388,65.903,679614,0
2001-01-10,65.289,69.455,64.752,69.043,726845,0
2001-01-11,69.243,73.311,69.138,71.225,805840,0
2001-01-12,72.061,74.346,71.123,72.475,937519,0
2001-01-16,73.208,75.598,69.657,71.845,936381,0
2001-01-17,73.93,77.269,72.792,73.726,813092,0
2001-01-18,73.829,73.829,71.962,73.412,742726,0
2001-01-19,75.398,77.378,74.461,76.748,743388,0
2001-01-22,76.334,77.378,75.174,75.914,698554,0
2001-01-23,75.493,76.748,75.493,76.433,458690,0
2001-01-24,76.748,77.8,74.045,74.883,693459,0
2001-01-25,75.299,75.299,72.061,72.475,705867,0
2001-01-26,72.158,72.263,67.99,70.59,1181938,0
2001-01-29,72.041,72.041,69.243,70.226,606613,0
2001-01-30,70.575,74.247,68.793,72.277,1115170,0
2001-01-31,73.078,74.899,72.511,72.511,686447,0
2001-02-01,71.076,73.412,70.59,71.742,647369,0
2001-02-02,71.91,72.075,70.257,70.257,439212,0
2001-02-05,70.426,70.426,65.903,66.756,626152,0
2001-02-06,67.822,69.243,65.418,67.756,589892,0
2001-02-07,67.743,69.909,66.742,68.307,785761,0
2001-02-08,68.325,69.806,68.325,68.823,487339,0
2001-02-09,67.99,67.99,65.921,67.053,507419,0
2001-02-12,66.484,66.803,65.198,65.402,536248,0
2001-02-13,66.989,67.239,65.87,66.32,514972,0
2001-02-14,66.32,66.534,63.533,64.718,591869,0
2001-02-15,65.487,66.989,65.487,66.549,535228,0
2001-02-16,64.07,65.071,59.564,61.333,1456624,0
2001-02-20,61.896,62.067,59.062,59.381,1195785,0
2001-02-21,58.729,60.233,56.979,56.979,1248469,0
2001-02-22,53.388,56.809,48.806,56.51,2871177,0
2001-02-23,56.058,58.644,53.911,57.978,1058230,0
2001-02-26,56.724,58.394,56.327,57.962,1284130,0
2001-02-27,57.73,57.812,55.897,56.038,1687019,0
2001-02-28,56.226,56.474,53.21,53.224,1388898,0
2001-03-01,50.554,53.594,50.554,53.404,1500858,0
2001-03-02,50.887,54.69,50.887,53.473,726905,0
2001-03-05,53.541,54.139,51.886,53.404,507719,0
2001-03-06,53.719,55.774,53.388,54.022,653302,0
2001-03-07,54.393,54.49,52.558,53.339,751538,0
2001-03-08,53.053,53.719,51.723,51.739,717793,0
2001-03-09,51.723,51.723,49.803,50.473,1002251,0
2001-03-12,50.055,50.303,46.711,46.711,1078191,0
2001-03-13,47.417,47.799,45.883,47.799,861341,0
2001-03-14,45.298,46.801,42.96,44.65,1239477,0
2001-03-15,46.886,48.806,45.386,46.886,1257339,0
2001-03-16,46.711,47.966,46.351,46.711,834670,0
2001-03-19,46.711,49.187,46.228,48.951,447903,0
2001-03-20,49.135,50.102,46.216,46.6,628491,0
2001-03-21,46.184,47.05,42.627,42.714,971264,0
2001-03-22,42.714,43.099,40.241,42.645,1285508,0
2001-03-23,42.877,43.663,41.628,42.544,963352,0
2001-03-26,43.8,44.381,43.081,43.945,469780,0
2001-03-27,44.714,48.753,43.315,47.77,971323,0
2001-03-28,46.801,46.963,43.277,43.695,794812,0
2001-03-29,42.03,44.466,42.03,43.011,533130,0
2001-03-30,44.212,45.084,42.375,44.745,678955,0
2001-04-02,45.051,45.647,43.481,44.046,624234,0
2001-04-03,44.012,44.012,39.775,40.005,798408,0
2001-04-04,40.877,40.877,38.826,39.957,829335,0
2001-04-05,42.877,46.947,41.797,46.384,997995,0
2001-04-06,45.051,45.514,44.23,45.247,607573,0
2001-04-09,45.663,46.711,45.134,45.647,355301,0
2001-04-10,47.05,48.386,46.553,47.685,995596,0
2001-04-11,50.723,50.723,49.555,49.87,797270,0
2001-04-12,50.055,51.387,48.168,50.152,568312,0
2001-04-16,51.05,51.454,48.017,48.285,248794,0
2001-04-17,47.05,49.888,46.947,49.22,491296,0
2001-04-18,52.225,56.965,51.723,55.897,1247569,0
2001-04-19,55.723,55.81,53.422,54.894,697896,0
2001-04-20,53.642,54.645,52.558,52.891,743328,0
2001-04-23,52.724,52.724,48.886,49.504,556506,0
2001-04-24,49.922,50.887,48.868,48.886,798528,0
2001-04-25,46.048,46.065,44.73,45.532,6003374,0
2001-04-26,46.384,48.806,45.631,48.4,3229833,0
2001-04-27,49.135,49.652,47.966,48.681,1458064,0
2001-04-30,48.467,50.386,48.035,49.169,1063267,0
2001-05-01,48.735,49.851,47.966,49.767,1142920,0
2001-05-02,50.723,54.225,50.554,53.84,2423813,0
2001-05-03,52.558,53.642,52.308,53.559,928828,0
2001-05-04,52.389,55.544,52.023,55.223,906772,0
2001-05-07,54.809,55.645,54.393,54.926,1086041,0
2001-05-08,55.021,55.223,54.559,54.976,959158,0
2001-05-09,54.991,54.991,53.388,53.878,775932,0
2001-05-10,54.038,54.661,53.388,53.594,647430,0
2001-05-11,53.559,54.308,52.574,52.706,406127,0
2001-05-14,52.421,53.339,51.886,52.574,443047,0
2001-05-15,52.808,53.559,51.553,53.053,567476,0
2001-05-16,52.389,55.057,52.308,55.057,466603,0
2001-05-17,54.393,55.477,54.225,54.69,854568,0
2001-05-18,54.676,55.257,54.207,55.239,431479,0
2001-05-21,55.41,57.479,55.095,56.809,543380,0
2001-05-22,58.109,58.313,56.561,56.66,1269385,0
2001-05-23,57.144,57.144,52.972,53.307,1319853,0
2001-05-24,53.894,53.894,52.12,53.089,765442,0
2001-05-25,53.089,53.307,52.225,52.459,366088,0
2001-05-29,52.754,52.754,51.656,51.852,429680,0
2001-05-30,51.739,51.941,51.05,51.05,778568,0
2001-05-31,53.388,55.756,53.037,54.793,3169358,0
2001-06-01,54.472,54.645,53.719,54.326,706406,0
2001-06-04,54.823,54.958,53.789,53.975,413500,0
2001-06-05,54.393,56.757,54.393,55.544,1192908,0
2001-06-06,56.561,56.694,55.659,56.579,979296,0
2001-06-07,56.561,56.809,55.929,56.724,672481,0
2001-06-08,57.061,57.211,55.897,56.86,673202,0
2001-06-11,56.894,56.894,54.629,54.991,556447,0
2001-06-12,53.642,54.877,52.706,54.676,524562,0
2001-06-13,54.09,54.793,53.422,53.541,335101,0
2001-06-14,52.738,52.754,51.474,51.924,484042,0
2001-06-15,51.553,52.225,50.905,51.521,859901,0
2001-06-18,52.023,52.54,51.299,52.138,368307,0
2001-06-19,52.225,53.339,51.224,51.509,644673,0
2001-06-20,51.44,53.053,51.278,52.738,478949,0
2001-06-21,52.592,54.611,52.403,53.894,644553,0
2001-06-22,53.559,54.292,52.808,53.176,512753,0
2001-06-25,53.719,54.926,53.158,54.894,666009,0
2001-06-26,53.307,54.991,53.242,54.958,744047,0
2001-06-27,54.393,55.192,53.806,54.139,620519,0
2001-06-28,54.926,55.628,54.139,54.191,659356,0
2001-06-29,54.022,56.145,53.14,55.99,1006146,0
2001-07-02,55.578,55.578,53.703,53.959,560702,0
2001-07-03,55.021,55.723,53.925,55.477,393359,0
2001-07-05,54.722,55.311,54.292,54.308,675658,0
2001-07-06,53.975,54.357,52.655,52.738,436035,0
2001-07-09,52.738,53.658,52.724,53.388,648927,0
2001-07-10,53.388,53.719,51.69,52.056,571011,0
2001-07-11,51.807,51.807,49.72,50.816,761368,0
2001-07-12,51.315,52.988,51.315,52.506,541762,0
2001-07-13,52.389,52.873,51.886,52.243,438852,0
2001-07-16,52.389,52.639,51.081,51.244,410201,0
2001-07-17,51.474,51.852,50.273,51.69,262101,0
2001-07-18,51.05,51.224,49.571,49.983,575085,0
2001-07-19,50.223,50.705,49.555,49.767,731518,0
2001-07-20,50.055,50.12,49.72,49.97,471697,0
2001-07-23,49.888,50.021,47.249,47.786,1345564,0
2001-07-24,47.799,47.984,46.384,46.698,858045,0
2001-07-25,46.801,47.217,46.297,46.553,888971,0
2001-07-26,48.719,50.386,47.465,49.97,1922628,0
2001-07-27,49.97,50.368,49.47,49.785,649886,0
2001-07-30,49.888,50.303,49.02,49.187,608770,0
2001-07-31,49.187,49.97,48.806,49.486,757532,0
2001-08-01,49.72,51.351,49.635,51.135,906053,0
2001-08-02,51.553,53.442,51.553,53.053,960716,0
2001-08-03,53.388,53.388,52.056,52.592,266895,0
2001-08-06,52.808,52.891,51.492,51.87,357937,0
2001-08-07,52.056,52.056,51.05,51.099,334383,0
2001-08-08,50.887,51.333,50.134,50.273,244779,0
2001-08-09,50.055,50.134,48.35,48.467,548656,0
2001-08-10,48.321,49.585,47.651,48.719,425845,0
2001-08-13,48.483,49.585,48.386,49.47,284098,0
2001-08-14,49.452,50.021,49.22,49.555,316224,0
2001-08-15,49.504,49.688,49.151,49.367,278463,0
2001-08-16,48.967,49.135,48.053,48.836,356920,0
2001-08-17,48.719,48.735,46.711,47.147,721869,0
2001-08-20,47.484,48.303,47.365,48.22,219367,0
2001-08-21,48.719,49.97,47.901,47.914,862540,0
2001-08-22,48.053,49.054,47.631,48.852,282659,0
2001-08-23,48.868,49.115,48.071,48.168,230393,0
2001-08-24,48.168,50.651,48.071,50.455,464506,0
2001-08-27,50.455,50.554,49.803,49.954,185742,0
2001-08-28,49.954,50.037,48.886,49,379634,0
2001-08-29,49.555,49.555,48.303,48.666,179508,0
2001-08-30,48.666,48.666,46.999,47.399,562141,0
2001-08-31,47.932,48.418,47.631,47.716,301538,0
2001-09-04,47.631,48.852,47.381,48.15,480626,0
2001-09-05,47.631,48.249,46.228,46.682,750519,0
2001-09-06,46.711,47.05,45.465,45.481,480327,0
2001-09-07,45.465,45.465,43.047,43.546,1538798,0
2001-09-10,43.208,43.241,42.375,43.168,1175824,0
2001-09-17,41.541,41.541,39.21,39.21,1078969,0
2001-09-18,38.376,38.792,37.123,37.591,1485814,0
2001-09-19,37.375,37.787,34.47,36.138,1034975,0
2001-09-20,35.954,35.954,34.535,34.735,948668,0
2001-09-21,31.953,33.788,31.202,31.665,1573980,0
2001-09-24,33.199,34.206,32.952,33.289,1040191,0
2001-09-25,33.304,33.867,32.621,33.051,901138,0
2001-09-26,33.451,33.939,32.783,32.835,1689659,0
2001-09-27,32.532,32.7,30.532,31.753,1591723,0
2001-09-28,32.365,33.182,32.203,32.532,1913696,0
2001-10-01,32.335,32.351,30.734,30.952,1176067,0
2001-10-02,30.365,33.289,30.365,33.217,1606886,0
2001-10-03,33.289,35.619,32.286,35.471,1335974,0
2001-10-04,35.873,35.873,34.036,34.44,941116,0
2001-10-05,34.47,34.636,32.952,34.02,606792,0
2001-10-08,34.171,35.506,33.554,35.039,1051038,0
2001-10-09,34.704,37.375,34.652,36.289,854330,0
2001-10-10,36.572,37.926,36.121,37.908,1132492,0
2001-10-11,39.462,40.558,39.397,39.775,1352756,0
2001-10-12,38.925,39.044,36.87,38.523,807997,0
2001-10-15,38.41,38.871,37.226,38.826,585575,0
2001-10-16,39.161,39.624,38.376,39.24,358658,0
2001-10-17,39.624,40.094,38.039,38.172,573647,0
2001-10-18,37.625,37.926,36.473,36.521,540623,0
2001-10-19,36.572,36.705,35.506,36.356,727562,0
2001-10-22,36.339,37.69,36.073,37.573,630227,0
2001-10-23,37.708,37.877,35.366,35.819,732119,0
2001-10-24,35.954,36.273,35.021,35.118,781387,0
2001-10-25,34.953,36.041,33.584,35.873,1488691,0
2001-10-26,35.169,36.202,34.535,35.954,1699185,0
2001-10-29,35.873,35.873,34.402,34.906,700773,0
2001-10-30,34.402,34.535,33.17,33.788,704967,0
2001-10-31,34.135,34.62,33.354,33.554,528397,0
2001-11-01,33.451,34.819,33.451,34.636,528755,0
2001-11-02,34.805,35.169,34.369,34.854,411762,0
2001-11-05,35.542,36.408,35.306,36.041,838267,0
2001-11-06,35.853,36.955,35.039,36.705,1233065,0
2001-11-07,36.87,38.039,36.705,37.407,541284,0
2001-11-08,37.769,39.876,37.708,38.558,1130395,0
2001-11-09,38.54,38.792,37.726,38.073,739132,0
2001-11-12,38.491,38.491,36.289,37.974,608052,0
2001-11-13,38.792,40.714,38.622,39.858,1085500,0
2001-11-14,41.541,41.541,40.625,41.212,1674553,0
2001-11-15,40.794,40.877,39.708,40.374,1197762,0
2001-11-16,40.794,40.877,39.662,39.876,733977,0
2001-11-19,40.29,40.445,39.678,40.29,1021371,0
2001-11-20,40.29,40.463,39.708,39.858,488839,0
2001-11-21,39.728,39.957,39.21,39.559,190836,0
2001-11-23,39.21,40.13,39.21,40.005,288412,0
2001-11-26,40.29,40.374,39.708,40.225,573768,0
2001-11-27,40.374,41.678,39.957,41.178,925352,0
2001-11-28,40.909,41.012,39.539,39.977,843600,0
2001-11-29,39.791,39.94,39.222,39.775,605415,0
2001-11-30,39.844,40.179,39.488,39.575,966407,0
2001-12-03,39.412,39.575,39.044,39.27,458509,0
2001-12-04,39.21,40.29,39.21,40.211,743388,0
2001-12-05,40.241,42.544,40.241,41.864,3797488,0
2001-12-06,42.298,44.046,41.959,43.8,1623367,0
2001-12-07,43.782,45.929,43.594,44.329,2334210,0
2001-12-10,44.482,44.882,44.046,44.046,830475,0
2001-12-11,44.296,44.545,43.85,44.113,637420,0
2001-12-12,43.879,44.311,42.797,43.529,828376,0
2001-12-13,43.208,44.212,42.298,43.58,979775,0
2001-12-14,43.546,43.713,42.627,43.364,704667,0
2001-12-17,43.047,44.199,43.029,43.463,651925,0
2001-12-18,42.544,44.199,42.544,43.223,1068182,0
2001-12-19,43.223,44.514,42.528,44.165,1146397,0
2001-12-20,43.747,44.381,43.628,43.832,729662,0
2001-12-21,44.381,44.381,43.529,43.879,1114989,0
2001-12-24,43.879,44.264,43.713,43.764,273068,0
2001-12-26,43.511,44.946,43.511,44.363,429083,0
2001-12-27,44.545,45.084,44.466,45.084,756453,0
2001-12-28,45.386,47.05,45.213,46.749,744585,0
2001-12-31,46.264,46.464,45.298,45.415,827417,0
2002-01-02,45.717,45.717,44.165,45.084,741949,0
2002-01-03,44.781,46.279,44.781,46.048,839045,0
2002-01-04,46.886,48.6,46.836,48.233,1546050,0
2002-01-07,48.719,48.788,47.651,47.867,932066,0
2002-01-08,48.249,48.249,46.9,47.134,824600,0
2002-01-09,46.918,48.285,46.918,47.799,556566,0
2002-01-10,47.381,47.685,46.279,46.9,481825,0
2002-01-11,46.963,47.799,46.87,46.87,842760,0
2002-01-14,46.464,46.553,45.415,45.532,732179,0
2002-01-15,45.298,46.264,45.146,45.699,561959,0
2002-01-16,45.699,45.699,44.064,44.113,616442,0
2002-01-17,44.466,44.914,43.463,43.713,684230,0
2002-01-18,43.382,43.713,42.833,43.241,740030,0
2002-01-22,43.33,43.8,42.048,42.312,625014,0
2002-01-23,42.68,42.861,41.874,41.959,729780,0
2002-01-24,42.627,43.364,42.464,42.845,714617,0
2002-01-25,42.714,43.862,42.431,43.295,593848,0
2002-01-28,43.382,43.663,42.126,43.011,696817,0
2002-01-29,43.047,43.277,40.344,40.607,969645,0
2002-01-30,41.043,41.212,37.375,40.29,1951697,0
2002-01-31,41.043,42.627,41.043,42.464,2304781,0
2002-02-01,42.464,43.713,42.015,43.58,1296476,0
2002-02-04,42.91,42.91,42.227,42.413,961374,0
2002-02-05,41.628,42.126,40.374,40.794,818367,0
2002-02-06,40.794,41.024,39.728,40.005,716057,0
2002-02-07,40.041,40.225,39.412,39.876,832571,0
2002-02-08,39.478,40.794,38.959,40.29,803982,0
2002-02-11,40.877,42.262,40.211,42.262,853968,0
2002-02-12,41.959,42.514,41.644,42.126,552669,0
2002-02-13,42.126,43.43,42.126,43.346,833111,0
2002-02-14,43.047,44.466,42.91,43.33,692562,0
2002-02-15,42.627,42.944,40.023,40.558,2186826,0
2002-02-19,39.708,40.005,37.209,38.291,1618632,0
2002-02-20,38.376,39.377,37.989,39.21,923495,0
2002-02-21,39.222,39.462,37.52,37.942,494353,0
2002-02-22,37.625,37.787,36.937,37.302,805002,0
2002-02-25,37.726,39.026,37.32,38.959,429982,0
2002-02-26,38.124,39.077,37.74,38.677,505861,0
2002-02-27,39.21,39.21,37.956,38.273,552850,0
2002-02-28,38.907,39.008,37.877,38.055,555726,0
2002-03-01,38.073,39.256,37.908,39.125,509335,0
2002-03-04,39.21,41.83,39.21,41.745,1481679,0
2002-03-05,41.864,42.431,41.378,41.874,1047263,0
2002-03-06,41.628,42.126,40.877,41.83,626990,0
2002-03-07,42.209,42.797,41.711,41.846,832091,0
2002-03-08,42.877,45.181,42.845,44.183,1558037,0
2002-03-11,44.183,44.311,43.315,44.012,436813,0
2002-03-12,42.244,43.695,42.244,42.877,769639,0
2002-03-13,43.047,43.295,41.711,41.977,686866,0
2002-03-14,41.797,43.047,41.797,42.209,297343,0
2002-03-15,42.298,42.514,42.084,42.298,592288,0
2002-03-18,42.108,43.011,42.108,42.528,375080,0
2002-03-19,42.528,43.33,41.727,42.262,615603,0
2002-03-20,42.262,42.544,40.877,41.147,516411,0
2002-03-21,40.964,41.711,40.479,41.513,351464,0
2002-03-22,41.378,41.908,40.59,41.131,401690,0
2002-03-25,40.625,41.131,39.791,39.94,728824,0
2002-03-26,39.94,40.794,39.462,40.076,497529,0
2002-03-27,40.241,40.625,39.412,39.957,521743,0
2002-03-28,40.29,40.859,39.708,40.859,931526,0
2002-04-01,41.043,41.178,40.076,40.806,683151,0
2002-04-02,40.393,41.043,40.225,40.794,571191,0
2002-04-03,40.859,40.893,39.256,39.741,731518,0
2002-04-04,39.791,40.427,39.256,40.29,705567,0
2002-04-05,40.29,41.113,40.041,40.211,819984,0
2002-04-08,40.211,40.211,39.462,39.94,499807,0
2002-04-09,39.94,40.31,39.125,39.341,631008,0
2002-04-10,39.341,39.791,38.727,39.341,662234,0
2002-04-11,39.359,39.359,36.739,37.421,1521955,0
2002-04-12,37.458,39.21,37.256,38.774,1512726,0
2002-04-15,39.194,39.359,37.841,38.291,1725799,0
2002-04-16,38.455,39.21,38.344,39.161,828376,0
2002-04-17,39.21,39.591,38.792,39.575,428183,0
2002-04-18,39.288,39.607,38.592,39.24,424647,0
2002-04-19,39.462,39.539,38.871,39.177,584017,0
2002-04-22,38.792,38.943,37.877,37.892,637780,0
2002-04-23,37.908,37.956,36.705,37.209,903476,0
2002-04-24,37.209,37.458,35.922,36.456,1340469,0
2002-04-25,35.203,35.954,33.354,34.402,3494390,0
2002-04-26,34.402,35.259,34.206,34.704,2182450,0
2002-04-29,34.456,35.572,34.188,34.285,1093474,0
2002-04-30,34.303,36.073,34.303,35.637,1218739,0
2002-05-01,35.039,35.542,34.704,35.453,2235434,0
2002-05-02,35.619,35.619,35.039,35.187,748302,0
2002-05-03,35.187,35.292,34.87,34.969,757353,0
2002-05-06,34.953,35.106,34.02,34.069,792355,0
2002-05-07,34.44,34.503,33.304,33.653,906233,0
2002-05-08,35.704,36.186,34.937,36.006,1410596,0
2002-05-09,36.006,36.006,35.152,35.241,520605,0
2002-05-10,35.366,35.542,33.867,34.02,889870,0
2002-05-13,34.422,35.005,33.903,34.636,494711,0
2002-05-14,36.289,36.539,35.039,36.152,1378109,0
2002-05-15,36.17,37.476,35.804,36.64,758489,0
2002-05-16,37.006,37.209,36.705,37.123,554051,0
2002-05-17,38.291,38.291,37.494,37.892,712039,0
2002-05-20,37.708,37.708,37.108,37.375,431421,0
2002-05-21,37.908,38.055,36.42,36.557,582279,0
2002-05-22,36.408,36.572,35.673,36.105,497171,0
2002-05-23,36.503,37.226,36.238,37.191,496271,0
2002-05-24,37.123,37.339,36.739,36.937,325333,0
2002-05-28,37.288,37.288,36.307,36.521,428062,0
2002-05-29,36.289,36.624,36.041,36.17,377417,0
2002-05-30,35.873,36.17,35.203,35.506,395639,0
2002-05-31,35.704,36.858,35.589,36.041,450479,0
2002-06-03,35.738,36.17,34.268,34.285,672481,0
2002-06-04,34.252,34.838,33.939,34.422,611888,0
2002-06-05,34.62,35.419,34.62,35.203,303276,0
2002-06-06,35.292,35.292,34.369,34.652,502743,0
2002-06-07,33.818,34.789,33.554,34.402,509517,0
2002-06-10,34.285,34.47,33.536,33.689,778809,0
2002-06-11,33.705,33.705,32.351,32.637,1382784,0
2002-06-12,32.218,32.286,31.549,31.917,1384341,0
2002-06-13,31.699,31.899,30.867,31.099,973600,0
2002-06-14,30.036,30.867,29.949,30.849,1126558,0
2002-06-17,30.936,32.113,30.936,31.864,1115648,0
2002-06-18,31.699,31.953,31.447,31.447,718574,0
2002-06-19,31.283,31.501,30.631,30.867,646530,0
2002-06-20,30.797,30.988,29.949,30.036,706345,0
2002-06-21,29.618,30.286,29.565,29.713,937940,0
2002-06-24,29.781,31.029,29.369,30.286,1042887,0
2002-06-25,30.365,31.22,29.965,30.116,519946,0
2002-06-26,29.618,29.765,28.697,29.369,712999,0
2002-06-27,29.446,30.433,29.111,30.145,658877,0
2002-06-28,30.199,30.617,29.949,30.365,750280,0
2002-07-01,30.7,30.867,29.446,29.684,675718,0
2002-07-02,29.446,29.583,28.364,28.497,500167,0
2002-07-03,28.497,28.899,27.694,28.364,873327,0
2002-07-05,28.348,29.864,28.195,29.799,281462,0
2002-07-08,29.765,30.036,28.629,28.78,464506,0
2002-07-09,28.663,29.111,27.597,27.597,787799,0
2002-07-10,27.694,28.514,26.35,26.511,1115888,0
2002-07-11,25.942,26.864,25.03,26.776,1051757,0
2002-07-12,26.439,26.63,25.793,26.428,743508,0
2002-07-15,26.428,26.428,24.86,25.762,692501,0
2002-07-16,25.698,26.027,25.03,25.449,656600,0
2002-07-17,25.942,26.18,24.808,25.242,562979,0
2002-07-18,25.242,25.312,24.361,24.626,648387,0
2002-07-19,23.857,24.361,23.209,23.443,740449,0
2002-07-22,23.409,23.661,21.903,22.175,903116,0
2002-07-23,22.274,22.44,20.02,20.639,877225,0
2002-07-24,19.773,22.024,19.204,21.641,1327284,0
2002-07-25,20.688,21.356,20.056,20.688,1760980,0
2002-07-26,20.771,21.806,20.555,21.689,967368,0
2002-07-29,22.274,23.679,22.141,23.643,797210,0
2002-07-30,23.193,24.039,22.29,23.821,939678,0
2002-07-31,23.857,23.911,22.537,22.609,665709,0
2002-08-01,22.609,22.823,22.024,22.242,481825,0
2002-08-02,22.242,22.373,20.639,20.789,714740,0
2002-08-05,20.789,20.789,19.717,19.755,644792,0
2002-08-06,20.373,20.886,20.02,20.072,644792,0
2002-08-07,20.74,21.023,19.973,20.522,1108036,0
2002-08-08,20.472,21.525,20.139,21.307,1230066,0
2002-08-09,21.255,21.554,20.672,21.172,608830,0
2002-08-12,20.688,21.356,20.504,21.19,268755,0
2002-08-13,20.722,21.388,20.104,20.153,874224,0
2002-08-14,20.236,21.023,19.838,20.789,1521657,0
2002-08-15,20.989,22.476,20.94,22.476,742369,0
2002-08-16,22.476,22.476,21.792,22.01,609909,0
2002-08-19,21.741,23.108,21.707,22.743,650606,0
2002-08-20,22.743,23.056,22.44,22.977,516469,0
2002-08-21,23.039,23.643,22.44,23.304,543199,0
2002-08-22,23.126,24.024,23.09,23.857,531933,0
2002-08-23,23.697,23.742,23.288,23.409,630767,0
2002-08-26,23.524,23.928,23.274,23.806,678117,0
2002-08-27,24.361,24.608,23.443,23.73,965389,0
2002-08-28,23.225,23.605,22.624,22.84,920857,0
2002-08-29,22.694,23.324,22.44,23.023,828556,0
2002-08-30,23.772,23.772,23.144,23.259,493392,0
2002-09-03,24.194,25.197,23.605,25.03,2710787,0
2002-09-04,25.678,26.027,24.626,25.312,2484887,0
2002-09-05,24.808,25.03,24.291,24.59,862481,0
2002-09-06,25.112,25.861,24.945,25.561,1086279,0
2002-09-09,25.242,26.128,24.824,25.492,655700,0
2002-09-10,25.53,25.992,24.975,25.03,831073,0
2002-09-11,25.698,25.793,25.092,25.092,557825,0
2002-09-12,25.092,25.092,24.16,24.291,437114,0
2002-09-13,24.242,24.446,23.98,24.392,498368,0
2002-09-16,24.271,24.505,23.79,23.994,441790,0
2002-09-17,24.446,24.697,23.074,23.16,593607,0
2002-09-18,22.856,22.856,22.123,22.339,1043666,0
2002-09-19,21.855,21.99,20.989,21.039,563878,0
2002-09-20,21.19,21.459,20.758,21.459,590370,0
2002-09-23,21.356,21.356,20.44,20.807,768080,0
2002-09-24,20.656,21.525,20.353,20.771,799368,0
2002-09-25,21.273,21.507,20.472,21.338,817708,0
2002-09-26,21.493,22.373,21.273,22.339,587673,0
2002-09-27,22.105,22.339,20.871,21.057,767123,0
2002-09-30,20.522,20.825,19.773,20.139,746084,0
2002-10-01,20.187,21.525,19.523,21.525,794512,0
2002-10-02,21.255,21.423,20.326,20.405,537506,0
2002-10-03,20.187,20.639,19.255,19.354,1575480,0
2002-10-04,19.386,19.588,16.685,16.801,2434422,0
2002-10-07,16.801,17.318,16.317,16.385,1365643,0
2002-10-08,16.485,16.851,16.017,16.601,1531664,0
2002-10-09,16.184,16.601,15.149,15.149,1311881,0
2002-10-10,15.033,16.051,14.966,16,1496543,0
2002-10-11,16.685,18.568,16.685,17.868,1099887,0
2002-10-14,17.535,18.552,17.37,18.422,535708,0
2002-10-15,19.271,21.493,19.186,21.273,1229947,0
2002-10-16,19.806,20.855,19.204,19.354,896343,0
2002-10-17,20.104,20.825,20.104,20.688,1235402,0
2002-10-18,20.54,20.623,19.606,19.773,713658,0
2002-10-21,19.354,21.19,19.121,20.989,1373374,0
2002-10-22,20.958,21.606,20.272,21.273,1368340,0
2002-10-23,20.94,21.525,20.272,21.439,1439842,0
2002-10-24,21.439,22.426,21.388,22.01,1931498,0
2002-10-25,21.941,22.926,21.356,22.84,1167974,0
2002-10-28,23.023,23.742,22.809,23.056,1477243,0
2002-10-29,23.074,23.074,21.525,21.774,1623427,0
2002-10-30,19.854,20.94,19.79,20.623,2101238,0
2002-10-31,19.683,20.187,19.404,19.539,2443053,0
2002-11-01,19.436,21.005,19.204,20.706,1221135,0
2002-11-04,21.273,22.609,21.273,22.04,1018851,0
2002-11-05,21.774,22.19,21.388,22.04,948009,0
2002-11-06,22.04,22.391,21.273,21.903,838625,0
2002-11-07,21.855,21.887,20.958,21.091,1026524,0
2002-11-08,20.855,21.439,20.454,20.555,570230,0
2002-11-11,20.44,20.555,20.104,20.353,1050859,0
2002-11-12,20.391,21.606,20.22,21.19,892207,0
2002-11-13,20.855,21.824,20.639,21.439,951246,0
2002-11-14,21.653,22.087,21.439,21.923,661095,0
2002-11-15,21.871,21.923,21.388,21.641,704788,0
2002-11-18,21.653,22.105,21.423,21.493,666610,0
2002-11-19,21.356,21.871,20.958,21.855,1057512,0
2002-11-20,21.774,23.193,21.774,23.023,1412453,0
2002-11-21,23.274,25.213,23.126,25.03,1482517,0
2002-11-22,24.446,25.276,24.024,25.242,1382064,0
2002-11-25,25.393,25.476,24.361,25.03,931466,0
2002-11-26,24.86,24.878,23.857,24.073,753336,0
2002-11-27,24.194,25.03,24.024,25.03,686687,0
2002-11-29,24.993,25.03,24.541,24.557,309449,0
2002-12-02,24.761,26.027,24.644,24.86,1850165,0
2002-12-03,24.361,24.662,23.857,23.994,1104022,0
2002-12-04,23.443,23.556,23.193,23.274,948127,0
2002-12-05,22.872,23.697,22.494,22.537,835149,0
2002-12-06,22.19,22.676,21.959,22.44,1393512,0
2002-12-09,22.105,22.206,21.653,21.758,996316,0
2002-12-10,22.19,22.458,21.475,22.105,1424978,0
2002-12-11,21.941,22.19,21.689,21.941,1164018,0
2002-12-12,21.903,22.856,21.774,22.743,1387279,0
2002-12-13,22.521,23.36,22.26,22.591,1878396,0
2002-12-16,22.555,23.011,22.44,22.658,987326,0
2002-12-17,22.944,23.524,22.856,23.16,1194584,0
2002-12-18,23.175,23.175,22.357,22.357,660435,0
2002-12-19,22.476,23.056,22.242,22.694,566576,0
2002-12-20,22.944,23.274,22.775,22.908,1461060,0
2002-12-23,22.908,23.144,22.056,22.305,1075851,0
2002-12-24,22.357,22.509,21.903,21.99,551950,0
2002-12-26,21.99,22.995,21.99,22.408,638019,0
2002-12-27,22.19,22.274,21.725,21.871,577964,0
2002-12-30,21.871,22.105,21.439,21.741,616742,0
2002-12-31,21.606,21.871,21.507,21.806,1180741,0
2003-01-02,22.105,22.26,21.774,22.224,1506731,0
2003-01-03,22.024,22.357,22.024,22.29,625912,0
2003-01-06,22.791,23.697,22.791,23.36,2389530,0
2003-01-07,23.376,23.508,22.944,23.126,992962,0
2003-01-08,22.977,23.108,22.521,22.609,503883,0
2003-01-09,22.676,23.508,22.676,23.494,1503317,0
2003-01-10,23.193,23.839,23.074,23.556,939198,0
2003-01-13,23.605,24.392,23.524,24.143,2011095,0
2003-01-14,24.143,24.573,23.821,24.109,1393512,0
2003-01-15,24.024,24.024,23.36,23.461,642454,0
2003-01-16,23.494,23.574,23.023,23.259,592167,0
2003-01-17,23.09,23.09,22.44,22.856,461807,0
2003-01-21,22.856,22.89,21.792,21.792,784921,0
2003-01-22,21.725,21.806,21.255,21.338,769698,0
2003-01-23,21.356,21.671,21.19,21.507,1200160,0
2003-01-24,21.356,21.356,20.02,20.339,5596286,0
2003-01-27,20.326,20.656,19.935,20.056,1232344,0
2003-01-28,20.187,20.902,20.187,20.486,893286,0
2003-01-29,20.326,21.091,20.139,20.94,962812,0
2003-01-30,21.057,21.959,20.623,20.871,1578354,0
2003-01-31,20.855,21.239,20.571,21.172,1063744,0
2003-02-03,21.156,21.475,21.156,21.356,723968,0
2003-02-04,21.19,21.19,20.587,20.839,544341,0
2003-02-05,20.989,21.338,20.522,20.771,583896,0
2003-02-06,20.522,20.74,20.236,20.54,768621,0
2003-02-07,20.587,20.603,19.973,20.121,699274,0
2003-02-10,20.121,20.139,19.638,19.806,810035,0
2003-02-11,20.072,20.236,19.683,19.683,788879,0
2003-02-12,19.523,19.854,19.154,19.239,521144,0
2003-02-13,19.204,19.307,18.79,19.121,541341,0
2003-02-14,19.186,19.354,18.79,19.071,753038,0
2003-02-18,19.354,20.09,19.186,20.09,707005,0
2003-02-19,20.09,20.104,19.838,19.973,499267,0
2003-02-20,19.935,20.056,19.737,19.806,418833,0
2003-02-21,20.02,20.603,19.773,20.555,638378,0
2003-02-24,20.555,20.555,20.02,20.02,633942,0
2003-02-25,19.854,20.203,19.622,20.203,506339,0
2003-02-26,20.187,20.187,19.337,19.386,651086,0
2003-02-27,19.271,19.903,19.22,19.606,892448,0
2003-02-28,19.606,19.935,19.606,19.737,460190,0
2003-03-03,19.806,20.008,19.487,19.588,504302,0
2003-03-04,19.588,19.588,19.089,19.121,455335,0
2003-03-05,19.053,19.22,18.6,18.918,816447,0
2003-03-06,18.79,18.887,18.439,18.455,710662,0
2003-03-07,18.353,18.837,18.233,18.736,940037,0
2003-03-10,18.6,18.618,17.937,17.954,607093,0
2003-03-11,17.604,17.851,16.518,16.685,1428456,0
2003-03-12,16.601,16.634,15.783,16.451,1563312,0
2003-03-13,16.601,18.319,16.601,18.269,1925984,0
2003-03-14,18.187,18.422,17.937,18.253,1137107,0
2003-03-17,18.105,19.854,17.937,19.683,1211787,0
2003-03-18,20.09,20.09,19.487,19.806,930447,0
2003-03-19,19.935,20.104,19.699,19.854,618961,0
2003-03-20,19.838,20.121,19.404,20.02,785703,0
2003-03-21,20.353,20.855,19.806,20.688,1583211,0
2003-03-24,20.104,20.171,19.656,19.672,634663,0
2003-03-25,19.22,19.991,19.22,19.903,470798,0
2003-03-26,19.806,19.903,19.622,19.82,308732,0
2003-03-27,19.683,19.854,19.404,19.557,274508,0
2003-03-28,19.505,19.683,19.386,19.557,248195,0
2003-03-31,19.271,19.321,18.903,19.004,549135,0
2003-04-01,19.354,19.737,18.968,19.622,570651,0
2003-04-02,19.683,19.973,19.638,19.87,814712,0
2003-04-03,19.888,20.02,19.672,19.838,528516,0
2003-04-04,20.02,20.02,19.638,19.717,546678,0
2003-04-07,20.104,20.603,19.572,19.606,1164257,0
2003-04-08,19.557,19.854,19.186,19.638,840783,0
2003-04-09,19.888,20.171,19.572,20.072,1135728,0
2003-04-10,20.038,20.038,19.588,19.87,386050,0
2003-04-11,19.991,20.423,19.973,20.008,360395,0
2003-04-14,19.935,21.023,19.935,21.023,716535,0
2003-04-15,21.023,21.372,20.722,21.322,634422,0
2003-04-16,21.356,21.641,20.94,21.039,615844,0
2003-04-17,21.057,21.689,21.057,21.606,743508,0
2003-04-21,21.525,21.525,20.902,20.974,667208,0
2003-04-22,20.855,22.105,20.603,22.105,1181700,0
2003-04-23,22.105,22.305,21.855,22.159,600738,0
2003-04-24,21.525,22.024,21.525,21.725,641075,0
2003-04-25,21.774,21.855,21.406,21.459,532292,0
2003-04-28,21.606,22.141,21.554,21.959,871529,0
2003-04-29,22.357,23.193,22.224,23.126,1546830,0
2003-04-30,22.995,23.376,22.708,23.193,987686,0
2003-05-01,23.209,23.376,22.872,23.023,759268,0
2003-05-02,23.023,24.024,23.023,23.857,1599992,0
2003-05-05,23.857,24.242,23.857,24.143,660735,0
2003-05-06,24.143,24.446,23.479,23.806,1412333,0
2003-05-07,23.772,24.777,23.623,24.626,1487313,0
2003-05-08,24.271,24.271,23.679,23.742,795232,0
2003-05-09,23.772,24.38,23.73,24.176,428663,0
2003-05-12,24.024,24.727,23.964,24.59,484702,0
2003-05-13,24.59,24.86,24.38,24.86,604876,0
2003-05-14,24.86,24.993,24.109,24.343,641134,0
2003-05-15,24.479,25.276,24.38,25.276,806259,0
2003-05-16,25.143,25.242,24.644,24.824,957958,0
2003-05-19,24.271,24.523,23.697,23.772,630946,0
2003-05-20,23.857,24.091,23.443,23.806,632085,0
2003-05-21,23.605,23.79,23.443,23.772,466482,0
2003-05-22,23.679,24.23,23.679,24.194,526118,0
2003-05-23,24.109,24.573,24.024,24.557,446704,0
2003-05-27,24.608,25.276,24.291,25.213,916660,0
2003-05-28,26.194,26.194,25.393,25.724,1467233,0
2003-05-29,25.829,25.861,25.561,25.724,890589,0
2003-05-30,25.698,26.128,24.84,25.942,962631,0
2003-06-02,26.364,27.048,26.243,26.745,1170610,0
2003-06-03,26.745,27.615,26.491,26.759,1045285,0
2003-06-04,26.564,27.833,26.564,27.833,1065183,0
2003-06-05,28.029,28.615,27.615,28.532,1338612,0
2003-06-06,29.283,30.098,28.6,28.697,1511349,0
2003-06-09,28.532,28.584,27.496,27.51,648029,0
2003-06-10,27.676,27.868,27.296,27.759,506819,0
2003-06-11,28.195,28.33,27.896,28.148,1583869,0
2003-06-12,28.615,28.663,27.85,28.364,1751091,0
2003-06-13,28.364,28.532,27.51,27.694,1086700,0
2003-06-16,27.694,28.397,27.664,28.364,753516,0
2003-06-17,28.532,28.6,28.098,28.461,758789,0
2003-06-18,28.568,28.697,27.995,28.098,555368,0
2003-06-19,28.114,28.195,27.159,27.228,786780,0
2003-06-20,27.615,27.714,27.193,27.21,937940,0
2003-06-23,27.21,27.21,26.279,26.546,810696,0
2003-06-24,26.616,26.616,25.912,26.364,1093953,0
2003-06-25,26.396,27.03,26.142,26.529,860863,0
2003-06-26,26.693,27.313,26.58,27.278,835210,0
2003-06-27,27.193,27.525,27.068,27.21,1123860,0
2003-06-30,27.278,27.48,26.941,27.367,958078,0
2003-07-01,27.113,27.815,26.895,27.815,922834,0
2003-07-02,27.714,28.443,27.545,28.411,817167,0
2003-07-03,28.411,28.55,28.164,28.461,637240,0
2003-07-07,28.697,29.446,28.6,29.369,655939,0
2003-07-08,29.214,30.667,29.214,30.55,1573380,0
2003-07-09,30.286,30.667,29.949,30.532,1126259,0
2003-07-10,30.116,30.13,29.214,29.398,663131,0
2003-07-11,29.531,30.036,29.398,30.036,385748,0
2003-07-14,30.397,31.168,30.397,30.952,525459,0
2003-07-15,31.699,31.699,30.599,30.797,891429,0
2003-07-16,30.813,30.899,29.531,29.713,951365,0
2003-07-17,29.369,29.382,28.364,28.647,886754,0
2003-07-18,28.479,29.034,28.114,28.865,681591,0
2003-07-21,28.865,28.865,28.231,28.314,433639,0
2003-07-22,28.532,28.998,28.164,28.78,767422,0
2003-07-23,28.728,28.746,28.049,28.281,637180,0
2003-07-24,28.532,28.816,27.942,27.942,670803,0
2003-07-25,27.942,28.568,27.759,28.425,705028,0
2003-07-28,28.425,28.715,27.714,28.13,802484,0
2003-07-29,27.942,28.514,27.694,28.249,657618,0
2003-07-30,28.249,28.364,27.349,28.164,881720,0
2003-07-31,30.036,30.165,29.129,29.198,1745577,0
2003-08-01,28.78,29.111,28.098,28.148,658696,0
2003-08-04,28.443,28.998,27.615,28.845,1030900,0
2003-08-05,28.532,28.831,27.896,27.896,867994,0
2003-08-06,28.532,29.198,28.397,29.097,1089878,0
2003-08-07,29.198,29.583,28.647,29.531,948189,0
2003-08-08,29.549,30.268,29.531,30.217,1235702,0
2003-08-11,30.048,30.365,29.495,29.565,1336574,0
2003-08-12,29.832,30.13,29.7,29.864,1554981,0
2003-08-13,29.949,30.019,29.495,29.531,863260,0
2003-08-14,29.7,30.019,29.495,29.882,819984,0
2003-08-15,29.882,29.914,29.531,29.664,133060,0
2003-08-18,29.7,30.098,29.618,30.098,317299,0
2003-08-19,30.048,30.599,29.634,30.55,661694,0
2003-08-20,30.466,30.647,30.3,30.451,300579,0
2003-08-21,30.451,30.867,29.898,30.417,359974,0
2003-08-22,30.7,31.099,29.914,30.082,545717,0
2003-08-25,29.981,30.066,29.382,29.684,386887,0
2003-08-26,29.684,29.684,28.697,29.478,641434,0
2003-08-27,29.531,29.531,28.845,28.899,816688,0
2003-08-28,28.715,28.998,27.958,28.629,1526630,0
2003-08-29,28.647,28.831,28.364,28.816,308252,0
2003-09-02,28.845,30.019,28.845,29.799,1175884,0
2003-09-03,29.749,29.848,26.364,28.164,3785559,0
2003-09-04,27.367,27.868,25.992,26.027,3801622,0
2003-09-05,26.027,27.113,26.027,26.194,2543506,0
2003-09-08,26.194,27.444,26.18,26.927,1694393,0
2003-09-09,26.927,27.313,26.439,27.159,1637813,0
2003-09-10,27.159,27.159,26.279,26.776,1746176,0
2003-09-11,26.646,27.03,25.992,26.491,1388419,0
2003-09-12,26.511,26.511,24.176,24.194,6632581,0
2003-09-15,24.073,25.177,24.024,25.112,2192819,0
2003-09-16,24.945,25.326,24.697,25.03,2453242,0
2003-09-17,25.03,25.177,24.608,24.626,1150891,0
2003-09-18,24.777,25.197,24.697,25.03,1776804,0
2003-09-19,25.112,25.177,24.68,25.161,2032731,0
2003-09-22,24.86,24.925,24.055,24.194,1529808,0
2003-09-23,24.212,24.505,24.176,24.242,2391687,0
2003-09-24,24.16,24.271,23.108,23.193,2542907,0
2003-09-25,23.772,23.857,23.288,23.324,2662180,0
2003-09-26,23.193,23.193,22.274,22.521,1817981,0
2003-09-29,22.694,23.126,22.105,22.791,1878756,0
2003-09-30,22.609,23.494,22.29,23.304,2800869,0
2003-10-01,25.03,25.03,24.291,24.743,3393158,0
2003-10-02,24.761,25.177,24.505,24.878,1862153,0
2003-10-03,25.326,25.627,25.125,25.276,2776356,0
2003-10-06,25.197,25.393,24.791,24.925,1005068,0
2003-10-07,24.892,25.294,24.644,25.294,757353,0
2003-10-08,25.125,25.177,24.743,25.046,951606,0
2003-10-09,25.092,25.742,24.993,25.258,933325,0
2003-10-10,25.125,25.429,24.727,24.743,441549,0
2003-10-13,24.727,25.449,24.727,25.143,865476,0
2003-10-14,25.225,25.225,24.84,25.046,518146,0
2003-10-15,25.03,25.213,24.464,24.59,1096590,0
2003-10-16,24.446,24.644,24.024,24.109,1204176,0
2003-10-17,24.109,24.109,23.243,23.494,1713572,0
2003-10-20,23.494,23.508,22.708,23.443,1347003,0
2003-10-21,23.193,23.494,23.144,23.376,697477,0
2003-10-22,23.376,23.376,22.624,22.64,422910,0
2003-10-23,22.521,22.676,22.175,22.476,1046064,0
2003-10-24,22.476,22.476,21.758,22.242,829695,0
2003-10-27,22.26,22.84,22.26,22.676,721150,0
2003-10-28,22.84,22.995,22.04,22.591,1523214,0
2003-10-29,22.357,24.194,22.274,24.129,2422674,0
2003-10-30,24.446,24.446,23.806,24.109,1333996,0
2003-10-31,24.109,24.109,23.494,23.592,1074115,0
2003-11-03,23.592,24.008,23.494,23.911,902620,0
2003-11-04,23.742,23.742,22.856,22.908,937274,0
2003-11-05,22.908,22.926,21.941,22.791,1038630,0
2003-11-06,22.926,23.857,22.926,23.821,1478620,0
2003-11-07,23.821,23.821,23.524,23.536,1104443,0
2003-11-10,23.574,23.73,22.809,23.023,618779,0
2003-11-11,22.89,23.108,22.759,23.023,389944,0
2003-11-12,22.995,23.536,22.944,23.508,821243,0
2003-11-13,23.524,23.772,22.84,23.193,1274420,0
2003-11-14,23.108,23.193,22.521,22.521,1093652,0
2003-11-17,22.521,22.521,21.741,22.087,1207291,0
2003-11-18,22.44,23.443,22.29,23.108,1831046,0
2003-11-19,22.977,23.023,22.555,22.926,1039891,0
2003-11-20,22.84,23.16,22.609,23.126,1237439,0
2003-11-21,23.126,23.376,23.039,23.274,632863,0
2003-11-24,23.288,23.821,23.288,23.742,951065,0
2003-11-25,23.389,23.839,23.225,23.806,872489,0
2003-11-26,23.806,23.98,23.324,23.443,712881,0
2003-11-28,23.274,23.479,23.175,23.209,559984,0
2003-12-01,23.697,23.821,23.36,23.772,447843,0
2003-12-02,23.772,24.907,23.73,24.68,1368940,0
2003-12-03,24.644,24.791,24.307,24.392,669426,0
2003-12-04,24.325,24.325,23.857,24.23,958558,0
2003-12-05,23.928,24.176,23.79,23.994,474214,0
2003-12-08,23.857,24.392,23.839,24.343,401453,0
2003-12-09,24.361,24.59,24.109,24.176,509396,0
2003-12-10,24.109,24.194,23.494,23.536,755194,0
2003-12-11,23.409,23.73,23.376,23.661,772876,0
2003-12-12,23.661,24.008,23.16,23.946,612728,0
2003-12-15,24.176,24.307,23.73,23.742,617460,0
2003-12-16,23.623,23.742,23.288,23.556,522461,0
2003-12-17,23.556,24.091,23.443,24.024,571670,0
2003-12-18,23.98,24.761,23.98,24.743,1052895,0
2003-12-19,25.125,26.677,24.945,26.546,3101989,0
2003-12-22,26.546,26.913,26.41,26.759,1026344,0
2003-12-23,26.759,27.113,26.759,27.068,756991,0
2003-12-24,27.068,27.068,26.693,26.959,207200,0
2003-12-26,26.959,27.177,26.677,26.794,173276,0
2003-12-29,26.879,27.296,26.879,27.159,504242,0
2003-12-30,27.03,27.525,26.941,27.525,529774,0
2003-12-31,27.525,27.545,27.145,27.385,620338,0
2004-01-02,27.48,28.114,27.48,27.868,784023,0
2004-01-05,28.067,28.715,28.013,28.647,1399746,0
2004-01-06,28.443,28.479,27.928,27.942,1044325,0
2004-01-07,28.029,28.443,27.833,28.443,630827,0
2004-01-08,28.443,28.443,28.013,28.397,847135,0
2004-01-09,28.281,28.281,27.313,27.401,1118648,0
2004-01-12,27.615,27.795,27.331,27.51,499507,0
2004-01-13,27.428,27.634,27.097,27.228,472894,0
2004-01-14,27.129,27.444,26.677,26.745,1084543,0
2004-01-15,26.864,27.367,26.564,27.193,1052297,0
2004-01-16,27.193,27.942,27.097,27.833,852111,0
2004-01-20,28.013,28.114,27.777,28.049,546856,0
2004-01-21,28.049,29.283,27.615,29.283,1019992,0
2004-01-22,29.129,29.266,28.382,28.532,607032,0
2004-01-23,28.532,29.063,28.382,28.629,514972,0
2004-01-26,28.629,28.663,28.13,28.615,471518,0
2004-01-27,28.663,28.697,28.148,28.364,432557,0
2004-01-28,28.443,28.663,27.664,27.815,761068,0
2004-01-29,27.942,28.532,27.833,28.013,1260815,0
2004-01-30,27.942,28.231,27.694,27.995,762267,0
2004-02-02,28.013,28.663,28.013,28.364,442748,0
2004-02-03,28.195,28.479,28.029,28.314,521743,0
2004-02-04,26.693,27.561,26.63,26.879,1131832,0
2004-02-05,26.996,27.082,25.942,26.315,960353,0
2004-02-06,26.529,26.941,26.334,26.81,643533,0
2004-02-09,26.776,27.278,26.693,26.895,294706,0
2004-02-10,26.895,27.097,26.38,26.616,365790,0
2004-02-11,26.616,27.597,26.546,27.48,412418,0
2004-02-12,27.228,27.228,26.794,26.959,309809,0
2004-02-13,26.941,27.296,26.491,26.616,347030,0
2004-02-17,27.113,28.397,27.113,28.195,1097428,0
2004-02-18,28.296,28.33,27.795,27.928,587012,0
2004-02-19,28.195,28.364,27.912,28.049,401931,0
2004-02-20,28.281,28.33,27.367,27.634,455754,0
2004-02-23,27.868,27.912,27.428,27.561,438252,0
2004-02-24,27.561,27.928,27.228,27.496,532593,0
2004-02-25,27.51,27.928,27.51,27.815,328869,0
2004-02-26,27.777,28.364,27.545,28.249,467201,0
2004-02-27,28.514,29.214,28.364,28.568,1024187,0
2004-03-01,28.677,29.353,28.677,28.998,1099707,0
2004-03-02,28.78,29.129,28.697,29.097,775212,0
2004-03-03,28.95,29.731,28.95,29.531,1093533,0
2004-03-04,29.664,29.814,29.283,29.369,585816,0
2004-03-05,29.034,29.864,28.78,29.531,736555,0
2004-03-08,29.414,29.414,28.195,28.231,1010641,0
2004-03-09,28.195,28.461,27.777,27.928,641314,0
2004-03-10,27.912,27.995,26.81,27.193,708984,0
2004-03-11,27.193,27.193,26.315,26.41,545479,0
2004-03-12,26.564,27.367,26.491,27.03,659057,0
2004-03-15,27.868,27.942,26.598,26.616,1011061,0
2004-03-16,26.83,27.561,26.83,27.349,965091,0
2004-03-17,27.331,28.148,27.193,28.049,586054,0
2004-03-18,27.868,27.868,27.129,27.597,352065,0
2004-03-19,27.525,27.694,26.941,27.159,324974,0
2004-03-22,27.159,27.26,26.225,26.864,1195725,0
2004-03-23,26.864,27.777,26.693,27.296,1292461,0
2004-03-24,27.525,27.525,26.693,27.21,775812,0
2004-03-25,27.367,28.281,27.244,28.213,874828,0
2004-03-26,27.777,28.265,27.525,27.896,989844,0
2004-03-29,27.977,28.177,27.777,27.896,489918,0
2004-03-30,27.928,28.029,27.581,27.85,390963,0
2004-03-31,27.777,27.777,26.529,27.331,1658970,0
2004-04-01,27.349,27.496,27.03,27.331,1116908,0
2004-04-02,27.777,27.815,27.097,27.496,906652,0
2004-04-05,27.496,27.664,27.048,27.664,627111,0
2004-04-06,27.413,27.995,27.367,27.882,615603,0
2004-04-07,28.029,28.33,27.942,28.177,1269864,0
2004-04-08,28.213,28.281,27.664,27.743,677218,0
2004-04-12,27.743,28.029,27.634,27.868,503044,0
2004-04-13,27.896,27.977,27.159,27.177,499146,0
2004-04-14,27.145,27.193,26.099,26.455,923136,0
2004-04-15,26.455,26.455,25.776,25.912,863318,0
2004-04-16,26.027,26.428,25.776,26.334,1042887,0
2004-04-19,26.364,26.83,25.829,25.861,469780,0
2004-04-20,25.879,26.279,25.294,25.359,1506492,0
2004-04-21,25.46,25.548,24.86,25.449,853849,0
2004-04-22,25.492,26.009,25.058,25.912,1114151,0
2004-04-23,25.811,25.829,25.276,25.312,703230,0
2004-04-26,25.53,26.16,25.476,25.942,923855,0
2004-04-27,26.027,27.193,25.958,26.677,1714950,0
2004-04-28,26.693,27.48,26.045,26.776,2701258,0
2004-04-29,26.439,26.598,25.698,25.811,1215923,0
2004-04-30,25.861,26.16,24.963,25.359,888373,0
2004-05-03,25.359,25.992,25.326,25.561,984210,0
2004-05-04,25.811,26.35,25.589,25.976,630827,0
2004-05-05,25.861,26.225,25.627,25.976,663131,0
2004-05-06,25.976,26.081,25.561,25.762,515811,0
2004-05-07,25.762,26.027,25.074,25.377,1054694,0
2004-05-10,25.377,25.53,24.715,25.197,967068,0
2004-05-11,25.197,25.312,24.945,25.161,640957,0
2004-05-12,25.092,25.411,24.68,25.377,722529,0
2004-05-13,25.377,25.698,25.046,25.476,481227,0
2004-05-14,25.276,25.661,24.86,24.925,789297,0
2004-05-17,24.697,24.761,23.928,23.946,1038573,0
2004-05-18,24.697,25.861,24.573,25.661,1596576,0
2004-05-19,25.776,26.279,25.512,25.561,772277,0
2004-05-20,25.512,25.698,24.84,25.276,634184,0
2004-05-21,25.53,26.194,25.476,25.829,507359,0
2004-05-24,26.11,26.128,25.861,25.861,474574,0
2004-05-25,25.912,26.616,25.377,26.616,396657,0
2004-05-26,26.616,26.959,26.297,26.745,626390,0
2004-05-27,26.996,27.082,26.529,26.745,306813,0
2004-05-28,26.864,27.401,26.693,27.313,515090,0
2004-06-01,27.331,27.413,26.83,27.048,502743,0
2004-06-02,27.331,27.349,26.864,27.313,491776,0
2004-06-03,27.313,27.313,26.913,27.03,478650,0
2004-06-04,27.177,27.349,26.879,27.048,464203,0
2004-06-07,27.193,28.195,27.193,28.148,618120,0
2004-06-08,28.148,28.148,27.634,27.912,537687,0
2004-06-09,26.693,26.941,26.128,26.564,1279574,0
2004-06-10,26.58,26.895,26.529,26.727,527858,0
2004-06-14,26.428,26.428,25.942,26.027,421110,0
2004-06-15,26.081,26.83,26.081,26.511,686687,0
2004-06-16,26.693,27.048,26.529,26.81,553270,0
2004-06-17,26.665,26.959,26.439,26.81,470020,0
2004-06-18,26.646,27.278,26.473,27.082,392221,0
2004-06-21,27.014,27.228,26.279,26.297,446942,0
2004-06-22,26.315,27.014,26.11,26.879,657319,0
2004-06-23,26.879,27.48,26.546,27.48,504901,0
2004-06-24,27.428,27.694,27.296,27.444,769520,0
2004-06-25,27.444,28.13,27.296,27.525,524800,0
2004-06-28,27.732,27.777,27.331,27.46,657979,0
2004-06-29,27.349,27.676,27.278,27.615,572509,0
2004-06-30,27.597,27.615,27.244,27.51,590849,0
2004-07-01,27.401,27.664,26.759,27.097,610089,0
2004-07-02,27.113,27.193,26.711,26.996,470917,0
2004-07-06,26.864,26.864,26.334,26.439,552131,0
2004-07-07,26.315,26.848,25.958,25.992,1026466,0
2004-07-08,26.027,26.11,25.46,25.53,742547,0
2004-07-09,25.776,25.942,25.074,25.326,608711,0
2004-07-12,25.53,26.279,25.359,25.698,619678,0
2004-07-13,25.861,26.027,25.276,25.429,1011600,0
2004-07-14,25.359,25.896,25.294,25.449,640836,0
2004-07-15,25.708,25.708,24.925,25.03,610149,0
2004-07-16,25.03,25.242,24.878,24.945,528936,0
2004-07-19,24.925,25.242,24.626,24.727,356499,0
2004-07-20,24.697,25.609,24.68,25.589,548893,0
2004-07-21,24.541,25.512,24.541,25.03,1015856,0
2004-07-22,24.777,24.777,23.36,24.644,1598494,0
2004-07-23,24.644,24.715,23.772,23.79,636699,0
2004-07-26,23.964,24.039,23.556,23.994,775633,0
2004-07-27,23.946,24.055,23.73,23.79,1061409,0
2004-07-28,23.806,23.911,23.259,23.574,881301,0
2004-07-29,23.592,23.605,23.023,23.175,2108731,0
2004-07-30,22.01,22.19,21.207,22.123,3153475,0
2004-08-02,21.871,22.791,21.538,22.775,1154608,0
2004-08-03,22.775,22.856,22.274,22.856,955260,0
2004-08-04,22.708,22.926,22.29,22.791,624055,0
2004-08-05,22.726,23.039,22.29,22.408,621119,0
2004-08-06,22.19,22.321,21.372,21.372,803082,0
2004-08-09,21.372,21.838,21.172,21.606,872129,0
2004-08-10,21.493,21.976,21.356,21.741,336960,0
2004-08-11,21.741,22.105,21.388,21.941,544878,0
2004-08-12,21.941,22.123,21.338,21.356,609491,0
2004-08-13,21.372,21.525,21.023,21.239,700173,0
2004-08-16,21.19,22.01,21.091,21.806,583597,0
2004-08-17,21.806,22.476,21.806,22.024,624055,0
2004-08-18,22.024,22.89,21.976,22.823,812554,0
2004-08-19,22.823,23.108,22.426,22.591,662593,0
2004-08-20,22.521,22.694,22.224,22.426,720252,0
2004-08-23,22.573,22.89,22.458,22.791,534208,0
2004-08-24,22.926,23.259,22.908,23.09,451499,0
2004-08-25,23.108,23.479,23.039,23.443,443948,0
2004-08-26,23.443,23.605,22.944,23.108,370644,0
2004-08-27,23.209,23.36,23.108,23.288,454854,0
2004-08-30,23.304,23.342,22.856,22.856,277386,0
2004-08-31,22.856,23.144,22.658,22.926,349066,0
2004-09-01,22.926,23.342,22.856,23.342,556027,0
2004-09-02,23.324,23.73,23.074,23.73,387966,0
2004-09-03,23.873,23.893,23.556,23.697,476851,0
2004-09-07,23.821,24.091,23.758,23.98,627591,0
2004-09-08,24.055,24.055,22.957,23.039,578322,0
2004-09-09,23.274,23.443,22.708,23.126,734636,0
2004-09-10,23.126,23.193,22.759,22.957,867034,0
2004-09-13,23.039,23.425,22.872,23.193,457551,0
2004-09-14,23.304,23.461,23.056,23.443,460309,0
2004-09-15,23.461,23.536,23.056,23.243,291768,0
2004-09-16,23.193,23.643,23.193,23.508,346970,0
2004-09-17,23.524,23.679,23.304,23.36,433038,0
2004-09-20,23.126,23.304,23.023,23.144,459889,0
2004-09-21,23.193,23.79,23.175,23.742,306154,0
2004-09-22,23.425,23.574,23.225,23.288,472056,0
2004-09-23,23.225,23.324,23.108,23.126,450959,0
2004-09-24,23.09,23.36,23.023,23.193,360276,0
2004-09-27,23.175,23.259,22.44,22.44,740512,0
2004-09-28,22.521,22.537,21.741,21.941,1266929,0
2004-09-29,21.923,22.44,21.887,22.44,446464,0
2004-09-30,22.44,22.809,22.29,22.708,1170610,0
2004-10-01,22.872,23.209,22.84,23.16,262101,0
2004-10-04,23.209,23.443,23.108,23.193,416554,0
2004-10-05,23.175,23.175,22.726,22.743,384011,0
2004-10-06,22.775,22.944,22.624,22.944,350925,0
2004-10-07,22.809,22.89,22.64,22.708,488359,0
2004-10-08,22.708,22.84,22.426,22.555,493452,0
2004-10-11,22.609,22.995,22.555,22.743,414459,0
2004-10-12,23.039,24.505,22.977,24.361,1664242,0
2004-10-13,24.697,24.993,24.23,24.307,1012679,0
2004-10-14,24.361,24.41,23.556,23.964,624055,0
2004-10-15,24.16,24.824,24.055,24.761,1087419,0
2004-10-18,24.608,24.86,24.271,24.505,419910,0
2004-10-19,24.662,25.03,24.479,24.505,689685,0
2004-10-20,24.505,24.697,23.964,24.59,550693,0
2004-10-21,24.86,25.627,24.86,25.46,1094911,0
2004-10-22,25.53,25.93,25.294,25.326,576645,0
2004-10-25,25.03,25.197,24.662,24.975,758970,0
2004-10-26,25.058,25.34,24.925,25.197,529054,0
2004-10-27,25.177,25.811,25.074,25.811,555067,0
2004-10-28,25.811,25.861,25.589,25.678,419792,0
2004-10-29,25.377,25.93,25.377,25.449,813272,0
2004-11-01,25.609,25.643,25.197,25.326,542841,0
2004-11-02,25.258,25.476,25.092,25.143,656121,0
2004-11-03,25.776,26.027,25.492,25.627,811953,0
2004-11-04,25.762,26.142,25.589,26.128,976239,0
2004-11-05,26.18,26.529,26.081,26.38,971803,0
2004-11-08,26.38,26.38,25.992,26.142,425485,0
2004-11-09,26.027,26.11,25.058,25.143,1312539,0
2004-11-10,25.359,25.476,25.125,25.312,618482,0
2004-11-11,25.46,25.589,25.143,25.548,435494,0
2004-11-12,25.661,26.439,25.326,26.297,724748,0
2004-11-15,26.364,26.677,26.334,26.616,495131,0
2004-11-16,26.665,27.228,26.616,27.145,1125600,0
2004-11-17,27.26,28.029,27.097,27.367,2117660,0
2004-11-18,27.367,27.581,26.895,27.228,1289524,0
2004-11-19,27.367,27.444,26.864,26.895,928528,0
2004-11-22,27.082,27.228,26.776,27.21,533551,0
2004-11-23,27.331,27.525,26.927,26.959,779229,0
2004-11-24,27.177,27.385,27.03,27.331,696398,0
2004-11-26,27.21,27.615,27.193,27.48,106507,0
2004-11-29,27.676,27.868,27.129,27.46,832390,0
2004-11-30,27.401,27.676,27.296,27.615,804702,0
2004-12-01,27.615,27.912,27.561,27.868,532593,0
2004-12-02,27.868,27.958,27.597,27.759,511495,0
2004-12-03,27.694,27.896,27.597,27.777,631366,0
2004-12-06,27.777,27.795,27.48,27.676,1244932,0
2004-12-07,27.646,27.928,27.545,27.759,774016,0
2004-12-08,27.868,28.114,27.777,27.977,631606,0
2004-12-09,26.616,27.228,26.529,27.097,1410353,0
2004-12-10,27.03,27.444,26.941,27.193,833410,0
2004-12-13,27.444,27.676,27.177,27.349,539125,0
2004-12-14,27.48,27.561,27.278,27.496,634722,0
2004-12-15,27.413,27.777,27.331,27.664,552011,0
2004-12-16,27.496,27.777,27.367,27.615,1003689,0
2004-12-17,27.228,27.759,27.228,27.581,691781,0
2004-12-20,27.646,27.942,27.367,27.413,290270,0
2004-12-21,27.525,27.85,27.413,27.777,411461,0
2004-12-22,27.777,28.029,27.694,27.85,387126,0
2004-12-23,27.85,28.195,27.777,27.868,373460,0
2004-12-27,27.868,27.928,27.367,27.496,334624,0
2004-12-28,27.428,27.896,27.413,27.795,213193,0
2004-12-29,27.676,27.833,27.413,27.759,276845,0
2004-12-30,27.732,28.013,27.732,27.896,344814,0
2004-12-31,27.896,28.067,27.664,28.049,510237,0
2005-01-03,28.067,28.296,27.331,27.367,480028,0
2005-01-04,27.385,27.444,26.759,26.864,374122,0
2005-01-05,26.848,27.048,26.511,26.529,407565,0
2005-01-06,26.616,26.776,26.598,26.727,349668,0
2005-01-07,26.895,26.913,26.529,26.711,364352,0
2005-01-10,26.711,26.895,26.546,26.693,591809,0
2005-01-11,26.693,26.727,26.428,26.616,875606,0
2005-01-12,26.693,26.864,26.473,26.794,727864,0
2005-01-13,26.794,26.879,26.11,26.142,923315,0
2005-01-14,26.261,26.745,26.208,26.727,540024,0
2005-01-18,26.546,26.848,26.194,26.727,272890,0
2005-01-19,26.63,26.677,26.081,26.128,311727,0
2005-01-20,26.128,26.243,25.449,25.53,976898,0
2005-01-21,25.512,25.561,24.743,24.86,891368,0
2005-01-24,24.963,25.476,24.925,25.197,1243013,0
2005-01-25,25.258,25.678,25.161,25.213,1412992,0
2005-01-26,25.197,25.213,23.821,24.23,2211520,0
2005-01-27,24.212,24.41,23.643,23.742,2131205,0
2005-01-28,23.893,24.091,23.494,23.946,1174987,0
2005-01-31,24.055,24.878,24.024,24.743,1519739,0
2005-02-01,24.761,24.86,24.008,24.008,2174840,0
2005-02-02,24.073,24.38,24.039,24.361,1662504,0
2005-02-03,24.446,24.541,24.024,24.176,1334357,0
2005-02-04,24.109,24.307,23.697,23.839,1971776,0
2005-02-07,23.857,24.008,23.772,23.806,522043,0
2005-02-08,24.176,24.325,23.772,24.024,547637,0
2005-02-09,24.109,24.109,23.79,23.79,838025,0
2005-02-10,23.79,24.68,23.79,24.608,1700864,0
2005-02-11,24.523,24.945,24.307,24.86,1141182,0
2005-02-14,24.975,24.975,24.557,24.557,466542,0
2005-02-15,24.715,24.86,24.446,24.727,798589,0
2005-02-16,24.727,24.84,24.464,24.791,461088,0
2005-02-17,24.727,24.777,24.024,24.073,802484,0
2005-02-18,24.109,24.109,23.742,23.857,544938,0
2005-02-22,23.873,23.873,23.36,23.36,665289,0
2005-02-23,23.389,23.524,23.225,23.36,931107,0
2005-02-24,23.209,23.556,23.023,23.508,797688,0
2005-02-25,23.697,23.73,23.304,23.425,1360967,0
2005-02-28,23.274,23.508,23.175,23.409,883637,0
2005-03-01,23.409,24.291,23.389,24.242,1356412,0
2005-03-02,24.194,24.608,24.008,24.176,770597,0
2005-03-03,24.271,24.361,23.911,24.194,748843,0
2005-03-04,24.325,25.449,24.325,25.03,1623307,0
2005-03-07,25.03,25.125,24.59,24.84,1095572,0
2005-03-08,24.878,24.925,24.59,24.715,371903,0
2005-03-09,24.715,24.727,23.946,24.008,846178,0
2005-03-10,23.964,24.194,23.806,23.893,1122902,0
2005-03-11,24.824,24.824,23.36,23.524,704488,0
2005-03-14,23.623,23.893,23.556,23.73,687886,0
2005-03-15,23.758,24.091,23.556,23.661,826819,0
2005-03-16,23.605,23.605,23.304,23.479,735056,0
2005-03-17,23.524,23.697,23.324,23.425,816871,0
2005-03-18,23.556,23.661,23.36,23.536,921758,0
2005-03-21,23.605,23.697,23.36,23.536,456533,0
2005-03-22,23.479,23.742,23.209,23.243,723129,0
2005-03-23,23.193,23.425,22.995,23.209,846956,0
2005-03-24,23.209,23.342,23.039,23.09,1188833,0
2005-03-28,23.09,23.175,22.591,22.591,1152870,0
2005-03-29,22.555,22.726,22.391,22.494,1014657,0
2005-03-30,22.521,23.342,22.521,23.274,1571763,0
2005-03-31,23.324,23.409,23.108,23.274,1050378,0
2005-04-01,23.443,23.592,22.957,23.108,701731,0
2005-04-04,23.023,23.376,23.023,23.243,677638,0
2005-04-05,23.324,23.494,23.09,23.144,574368,0
2005-04-06,23.175,23.443,23.09,23.324,1106118,0
2005-04-07,23.342,23.556,23.304,23.389,529474,0
2005-04-08,23.409,23.479,23.16,23.225,551292,0
2005-04-11,23.225,23.274,22.957,23.023,1038630,0
2005-04-12,22.84,23.126,22.521,22.995,714138,0
2005-04-13,22.995,23.193,22.26,22.458,803023,0
2005-04-14,22.426,22.458,21.824,21.871,970606,0
2005-04-15,21.725,22.19,21.606,22.024,1283232,0
2005-04-18,22.105,22.609,22.073,22.426,1322370,0
2005-04-19,22.509,22.823,22.408,22.591,1861733,0
2005-04-20,21.941,22.274,21.871,22.056,1513685,0
2005-04-21,22.159,22.521,21.99,22.426,1211727,0
2005-04-22,22.426,22.476,21.871,22.01,755434,0
2005-04-25,22.01,22.391,21.855,22.321,501546,0
2005-04-26,22.321,22.521,22.04,22.04,707005,0
2005-04-27,21.941,22.373,21.689,22.373,504962,0
2005-04-28,22.274,22.44,21.689,21.806,1257398,0
2005-04-29,21.855,21.923,21.273,21.671,1541016,0
2005-05-02,21.689,21.941,21.606,21.941,1203035,0
2005-05-03,21.941,22.357,21.806,22.242,918639,0
2005-05-04,22.19,22.926,22.19,22.856,983251,0
2005-05-05,22.84,23.039,22.509,22.624,792175,0
2005-05-06,22.726,22.791,22.426,22.537,475953,0
2005-05-09,22.537,22.775,22.426,22.676,442686,0
2005-05-10,22.573,22.726,22.391,22.555,419371,0
2005-05-11,22.64,22.694,22.339,22.509,764364,0
2005-05-12,22.476,22.977,22.105,22.274,1016276,0
2005-05-13,22.373,22.977,22.19,22.274,1156584,0
2005-05-16,22.408,24.464,22.408,24.242,2753942,0
2005-05-17,24.242,24.242,23.09,23.508,2010852,0
2005-05-18,23.556,24.055,23.479,23.928,1423960,0
2005-05-19,24.129,24.176,23.806,24.073,970244,0
2005-05-20,24.176,24.212,24.008,24.109,828917,0
2005-05-23,24.091,24.194,23.839,23.946,831374,0
2005-05-24,23.857,23.994,23.643,23.928,424468,0
2005-05-25,23.994,24.008,23.556,23.592,403010,0
2005-05-26,23.697,24.109,23.697,24.073,889511,0
2005-05-27,24.194,24.392,24.073,24.361,915943,0
2005-05-31,24.428,25.879,24.325,25.627,4186773,0
2005-06-01,25.512,25.512,25.112,25.258,1324885,0
2005-06-02,25.258,25.512,25.112,25.46,1052416,0
2005-06-03,25.561,25.912,25.512,25.678,925532,0
2005-06-06,25.609,25.609,25.161,25.393,495492,0
2005-06-07,25.449,25.609,25.225,25.258,848935,0
2005-06-08,25.34,25.449,25.112,25.197,864517,0
2005-06-09,25.294,25.643,25.143,25.476,628669,0
2005-06-10,25.575,25.742,25.476,25.698,484042,0
2005-06-13,25.609,26.027,25.449,25.896,398936,0
2005-06-14,25.93,26.027,25.724,25.793,332525,0
2005-06-15,25.861,26.099,25.776,25.912,460848,0
2005-06-16,25.992,26.194,25.793,26.009,686387,0
2005-06-17,26.261,26.677,26.128,26.564,1314997,0
2005-06-20,26.511,26.511,26.128,26.41,507719,0
2005-06-21,26.41,26.41,25.896,26.009,432918,0
2005-06-22,26.081,26.208,25.912,26.027,327670,0
2005-06-23,26.045,26.11,25.476,25.847,818367,0
2005-06-24,25.861,26.279,25.609,26.027,594205,0
2005-06-27,26.027,26.243,25.177,25.242,1578896,0
2005-06-28,25.411,25.561,25.359,25.53,804103,0
2005-06-29,25.548,25.575,25.359,25.492,443948,0
2005-06-30,25.53,25.678,25.092,25.092,440350,0
2005-07-01,25.143,25.258,24.993,25.046,355121,0
2005-07-05,25.058,25.708,25.058,25.609,572630,0
2005-07-06,25.698,25.992,25.609,25.793,342474,0
2005-07-07,25.34,26.045,25.197,25.548,702091,0
2005-07-08,25.609,25.976,25.197,25.762,993679,0
2005-07-11,25.912,26.455,25.847,26.439,421230,0
2005-07-12,26.439,26.529,26.142,26.243,400192,0
2005-07-13,26.208,26.364,26.045,26.099,220266,0
2005-07-14,26.208,26.58,26.208,26.491,467142,0
2005-07-15,26.511,26.529,26.11,26.16,506282,0
2005-07-18,25.942,26.491,25.93,26.297,637062,0
2005-07-19,26.315,26.677,26.315,26.439,331146,0
2005-07-20,26.439,26.529,26.38,26.455,412959,0
2005-07-21,26.491,26.546,26.061,26.455,655700,0
2005-07-22,26.455,26.864,26.334,26.616,785641,0
2005-07-25,26.58,26.677,25.958,26.009,638439,0
2005-07-26,26.027,26.099,25.698,25.847,822562,0
2005-07-27,25.847,26.027,25.661,25.698,672423,0
2005-07-28,25.643,25.661,24.907,25.476,1960269,0
2005-07-29,25.34,25.643,24.993,25.058,854088,0
2005-08-01,25.058,25.112,24.16,24.446,971084,0
2005-08-02,24.446,24.59,24.23,24.557,802484,0
2005-08-03,24.505,24.68,24.361,24.626,760109,0
2005-08-04,24.361,24.446,23.946,23.964,636341,0
2005-08-05,23.873,23.893,23.443,23.479,674759,0
2005-08-08,23.494,23.73,23.443,23.536,951065,0
2005-08-09,23.536,23.758,23.479,23.508,858822,0
2005-08-10,23.643,24.129,23.508,23.605,1290364,0
2005-08-11,23.623,23.893,23.443,23.79,429862,0
2005-08-12,23.73,23.73,23.36,23.643,531213,0
2005-08-15,23.643,23.857,23.592,23.71,603317,0
2005-08-16,23.623,23.73,23.389,23.479,773414,0
2005-08-17,23.461,23.758,23.36,23.556,815610,0
2005-08-18,23.556,23.661,23.494,23.574,499986,0
2005-08-19,23.742,23.857,23.643,23.661,601819,0
2005-08-22,23.697,24.242,23.556,23.873,1052239,0
2005-08-23,24.008,24.291,24.008,24.176,845158,0
2005-08-24,24.194,24.194,23.605,23.697,752436,0
2005-08-25,23.697,23.71,23.342,23.443,1713212,0
2005-08-26,23.443,23.443,23.243,23.36,942374,0
2005-08-29,23.243,23.479,23.144,23.324,1181041,0
2005-08-30,23.342,23.494,23.209,23.461,901019,0
2005-08-31,23.443,23.623,23.36,23.574,1127577,0
2005-09-01,23.536,24.109,23.524,24.055,840123,0
2005-09-02,24.109,24.428,24.039,24.291,644612,0
2005-09-06,24.291,24.68,24.176,24.662,1019872,0
2005-09-07,24.761,25.276,24.743,25.225,1582850,0
2005-09-08,25.092,25.225,24.777,25.213,771797,0
2005-09-09,25.225,25.627,25.143,25.575,597503,0
2005-09-12,25.742,25.829,25.449,25.575,511735,0
2005-09-13,25.589,25.589,25.242,25.326,400433,0
2005-09-14,25.312,25.46,25.125,25.125,208400,0
2005-09-15,25.143,25.359,25.125,25.213,416614,0
2005-09-16,25.294,25.34,25.011,25.011,810096,0
2005-09-19,24.84,24.993,24.59,24.791,541823,0
2005-09-20,24.697,25.312,24.523,24.715,618060,0
2005-09-21,24.541,24.541,23.592,23.605,917680,0
2005-09-22,23.556,24.055,23.304,23.98,948848,0
2005-09-23,23.98,24.008,23.73,23.873,612366,0
2005-09-26,23.964,24.271,23.758,23.806,482605,0
2005-09-27,23.806,23.821,23.574,23.772,385448,0
2005-09-28,24.008,24.361,23.839,23.98,387845,0
2005-09-29,23.994,24.573,23.857,24.557,395038,0
2005-09-30,24.608,24.761,24.109,24.109,528635,0
2005-10-03,24.129,24.557,24.024,24.361,533610,0
2005-10-04,24.41,24.68,24.16,24.242,494711,0
2005-10-05,24.143,24.291,23.806,23.857,721090,0
2005-10-06,23.893,23.994,23.36,23.556,927450,0
2005-10-07,23.679,23.758,23.524,23.592,295425,0
2005-10-10,23.821,24.194,23.821,23.873,667806,0
2005-10-11,23.873,24.109,23.605,23.605,1031860,0
2005-10-12,23.605,24.008,23.536,23.73,1460341,0
2005-10-13,23.73,23.873,23.443,23.873,711920,0
2005-10-14,23.839,24.505,23.71,24.129,624653,0
2005-10-17,24.212,24.523,24.024,24.194,608052,0
2005-10-18,24.242,24.361,23.839,23.857,733078,0
2005-10-19,23.697,24.194,23.623,24.129,648387,0
2005-10-20,24.129,24.343,24.024,24.23,1174746,0
2005-10-21,24.343,25.125,24.325,24.945,1480960,0
2005-10-24,25.046,25.359,25.03,25.326,907672,0
2005-10-25,25.294,25.476,25.112,25.312,528877,0
2005-10-26,25.643,28.148,25.627,27.995,4066660,0
2005-10-27,28.114,29.565,28.114,28.865,3559720,0
2005-10-28,28.831,28.831,27.995,28.497,1780040,0
2005-10-31,28.697,30.019,28.697,29.283,1802395,0
2005-11-01,29.398,29.513,28.95,29.162,1047142,0
2005-11-02,28.615,30.233,28.195,30.217,1387759,0
2005-11-03,30.332,30.451,29.648,29.749,945430,0
2005-11-04,29.864,30.433,29.684,30.314,742187,0
2005-11-07,30.482,30.78,29.981,30.564,1372296,0
2005-11-08,30.365,30.936,30.25,30.881,1230965,0
2005-11-09,30.768,31.065,30.617,30.881,580002,0
2005-11-10,30.797,31.099,30.381,31.002,886633,0
2005-11-11,31.029,32.302,30.988,32.1,1159103,0
2005-11-14,32.1,32.203,31.535,31.699,1296299,0
2005-11-15,31.784,31.85,30.97,31.047,1091435,0
2005-11-16,31.047,31.416,30.768,31.202,1092633,0
2005-11-17,31.4,31.717,31.065,31.568,1525912,0
2005-11-18,31.568,31.568,30.867,31.202,1146995,0
2005-11-21,31.35,31.665,30.532,31.517,655821,0
2005-11-22,31.4,32.018,31.202,32.002,503223,0
2005-11-23,32.113,34.353,32.113,33.251,1658550,0
2005-11-25,33.136,33.354,32.718,33.069,254667,0
2005-11-28,33.069,33.269,32.45,32.569,1178042,0
2005-11-29,32.585,34.103,32.45,32.718,2418360,0
2005-11-30,32.718,32.985,31.935,31.989,1542935,0
2005-12-01,32.365,32.684,32.032,32.218,1260515,0
2005-12-02,32.032,32.084,31.416,31.683,1246429,0
2005-12-05,31.699,32.032,31.283,31.899,1163718,0
2005-12-06,32.203,32.434,31.683,31.769,1051097,0
2005-12-07,31.85,32.113,31.013,31.184,730142,0
2005-12-08,31.168,31.22,30.516,30.718,1116188,0
2005-12-09,30.718,31.13,30.564,30.899,769937,0
2005-12-12,31.029,31.115,30.397,30.532,478530,0
2005-12-13,30.7,31.366,30.564,31.13,577243,0
2005-12-14,31.13,31.899,31.099,31.699,1193627,0
2005-12-15,31.735,32.133,31.099,31.184,865716,0
2005-12-16,31.202,31.568,31.202,31.465,2309217,0
2005-12-19,31.335,31.535,31.15,31.416,766761,0
2005-12-20,31.465,31.517,31.029,31.22,587134,0
2005-12-21,31.237,31.335,30.55,30.631,598941,0
2005-12-22,30.617,31.416,30.365,31.22,778509,0
2005-12-23,31.335,31.485,31.115,31.447,392940,0
2005-12-27,31.465,31.632,31.184,31.184,332405,0
2005-12-28,31.184,31.432,31.099,31.283,214810,0
2005-12-29,31.184,31.665,31.115,31.319,348468,0
2005-12-30,31.047,31.202,30.75,31.083,247357,0
2006-01-03,31.168,31.549,30.433,31.535,504063,0
2006-01-04,31.699,32.365,31.699,32.018,1016935,0
2006-01-05,31.882,32.018,31.535,31.604,597084,0
2006-01-06,33.199,33.818,32.968,33.818,1733171,0
2006-01-09,32.952,35.366,32.952,34.335,1172049,0
2006-01-10,34.252,34.717,34.151,34.62,1096409,0
2006-01-11,34.969,36.485,34.969,36.041,3636500,0
2006-01-12,36.138,37.421,35.788,36.273,3298280,0
2006-01-13,36.289,36.521,35.819,36.17,1142320,0
2006-01-17,35.954,35.972,35.366,35.471,663492,0
2006-01-18,35.471,35.689,34.969,35.221,463666,0
2006-01-19,35.221,36.503,35.221,36.289,1275858,0
2006-01-20,36.42,36.705,35.221,35.306,931166,0
2006-01-23,35.292,35.722,35.276,35.352,708924,0
2006-01-24,35.352,36.436,35.352,36.121,2459716,0
2006-01-25,36.121,36.255,35.655,35.772,1087540,0
2006-01-26,35.873,36.473,35.704,35.954,1775665,0
2006-01-27,35.853,36.041,34.937,35.241,1219760,0
2006-01-30,35.241,35.589,35.187,35.221,1313079,0
2006-01-31,34.121,35.088,34.121,34.854,1782977,0
2006-02-01,34.704,35.187,34.652,35.07,1396929,0
2006-02-02,34.87,34.953,34.121,34.188,1423782,0
2006-02-03,33.956,34.819,33.921,34.819,2036747,0
2006-02-06,36.289,36.624,35.554,35.835,1832183,0
2006-02-07,35.756,35.938,35.453,35.788,1901652,0
2006-02-08,35.804,35.804,35.524,35.655,1319971,0
2006-02-09,35.704,36.105,35.554,35.722,1501517,0
2006-02-10,35.938,36.255,35.453,35.922,967907,0
2006-02-13,35.922,36.238,35.722,35.954,1019693,0
2006-02-14,35.704,36.186,35.542,36.121,809258,0
2006-02-15,35.99,36.59,35.589,36.408,1215622,0
2006-02-16,36.539,37.209,36.323,37.209,1018792,0
2006-02-17,37.708,38.039,36.989,36.989,1216522,0
2006-02-21,36.919,37.226,36.757,37.171,925652,0
2006-02-22,37.288,37.357,37.123,37.209,1050139,0
2006-02-23,37.209,37.407,37.108,37.171,540385,0
2006-02-24,37.288,37.302,37.006,37.155,876444,0
2006-02-27,35.453,37.357,35.419,37.006,862179,0
2006-02-28,37.042,37.123,36.408,36.59,1048162,0
2006-03-01,36.739,37.476,36.654,37.209,2417882,0
2006-03-02,37.226,37.375,36.606,36.606,590730,0
2006-03-03,36.521,36.955,36.307,36.42,738413,0
2006-03-06,36.392,36.572,35.488,35.524,835568,0
2006-03-07,35.542,35.637,34.854,35.021,1321650,0
2006-03-08,35.039,35.637,34.805,35.366,866435,0
2006-03-09,35.352,36.485,35.352,35.605,702871,0
2006-03-10,35.542,36.307,35.187,36.307,827955,0
2006-03-13,36.436,36.87,36.138,36.42,603137,0
2006-03-14,36.436,37.302,36.323,37.256,781865,0
2006-03-15,37.209,37.288,36.808,36.955,770896,0
2006-03-16,37.006,37.288,36.903,36.955,475412,0
2006-03-17,37.288,37.302,36.955,37.006,441909,0
2006-03-20,36.79,37.141,36.202,37.141,695618,0
2006-03-21,37.141,37.756,36.858,37.226,1274838,0
2006-03-22,37.226,37.769,36.739,37.708,724327,0
2006-03-23,37.672,37.805,37.391,37.555,497050,0
2006-03-24,37.573,37.956,37.441,37.769,597201,0
2006-03-27,37.769,38.376,37.756,38.223,1024308,0
2006-03-28,38.376,38.376,37.591,37.726,824600,0
2006-03-29,38.039,38.81,37.926,38.592,930987,0
2006-03-30,38.608,38.84,38.007,38.172,1029401,0
2006-03-31,38.19,38.758,38.124,38.657,1004170,0
2006-04-03,38.792,39.21,38.578,39.161,1154848,0
2006-04-04,39.177,39.94,38.943,39.912,1169832,0
2006-04-05,39.912,40.344,39.858,40.005,857263,0
2006-04-06,39.926,40.29,39.728,40.29,588393,0
2006-04-07,40.29,40.374,39.21,39.624,402771,0
2006-04-10,39.412,39.591,38.925,39.21,443766,0
2006-04-11,39.222,39.24,38.093,38.257,583296,0
2006-04-12,38.257,38.826,38.223,38.439,702750,0
2006-04-13,38.54,38.758,38.309,38.505,460069,0
2006-04-17,38.727,39.21,38.19,38.578,568195,0
2006-04-18,38.578,39.43,38.36,39.341,862060,0
2006-04-19,39.341,39.728,38.774,39.095,653663,0
2006-04-20,39.107,39.624,38.959,39.077,261021,0
2006-04-21,39.095,39.27,38.578,38.727,360696,0
2006-04-24,38.622,38.695,38.093,38.093,494294,0
2006-04-25,38.257,38.578,37.708,38.425,720612,0
2006-04-26,38.439,39.107,38.439,39.107,1133809,0
2006-04-27,35.039,36.073,33.136,34.319,5940979,0
2006-04-28,34.171,34.171,31.517,32.468,6961750,0
2006-05-01,32.75,32.765,32.149,32.203,2360580,0
2006-05-02,32.203,32.637,31.973,32.048,1749413,0
2006-05-03,32.068,32.068,31.335,31.535,2351949,0
2006-05-04,31.665,31.753,31.485,31.535,1190449,0
2006-05-05,32.286,33.152,32.133,32.922,2253595,0
2006-05-08,33.199,33.269,32.585,32.684,1037793,0
2006-05-09,33.001,33.322,32.734,32.799,1115229,0
2006-05-10,32.783,32.922,32.532,32.765,1114751,0
2006-05-11,32.7,32.87,32.048,32.1,1211608,0
2006-05-12,32.1,32.218,31.517,31.586,823701,0
2006-05-15,31.549,32.551,31.485,32.532,1599273,0
2006-05-16,32.621,32.888,31.935,32.032,760228,0
2006-05-17,31.917,32.018,31.616,31.816,1026763,0
2006-05-18,31.864,32.302,31.366,31.447,827837,0
2006-05-19,31.665,32.183,31.604,31.989,968266,0
2006-05-22,31.699,31.989,31.168,31.267,1563192,0
2006-05-23,31.35,31.683,30.482,30.55,1072016,0
2006-05-24,30.55,30.55,29.369,29.781,1816903,0
2006-05-25,29.799,29.949,29.097,29.618,2019005,0
2006-05-26,29.618,30.348,29.446,29.832,1243673,0
2006-05-30,29.832,29.898,29.198,29.513,1148615,0
2006-05-31,29.618,30.199,29.495,30.048,905933,0
2006-06-01,30.145,30.433,29.949,30.286,565795,0
2006-06-02,30.268,30.498,29.814,30.3,648449,0
2006-06-05,30.25,30.268,29.531,29.549,694777,0
2006-06-06,29.565,29.765,29.333,29.7,992360,0
2006-06-07,29.7,30.365,29.531,30.082,938598,0
2006-06-08,30.098,30.397,29.549,30.397,1085740,0
2006-06-09,30.286,30.55,29.931,30.048,1066981,0
2006-06-12,30.036,30.066,29.198,29.214,600979,0
2006-06-13,29.198,29.398,28.029,28.098,1801856,0
2006-06-14,27.928,28.049,27.385,27.868,937940,0
2006-06-15,27.942,29.111,27.942,29.014,582279,0
2006-06-16,28.865,28.966,28.397,28.845,513232,0
2006-06-19,28.845,29.079,28.13,28.584,666550,0
2006-06-20,28.532,29.049,28.314,28.514,725885,0
2006-06-21,28.443,29.478,28.33,29.034,663431,0
2006-06-22,28.831,28.831,28.348,28.382,808178,0
2006-06-23,28.364,28.816,28.314,28.697,537266,0
2006-06-26,28.762,28.95,28.281,28.382,906652,0
2006-06-27,28.382,28.461,28.195,28.397,1294199,0
2006-06-28,28.425,28.715,28.296,28.364,971745,0
2006-06-29,28.55,29.965,28.514,29.965,1215444,0
2006-06-30,30.048,30.466,29.634,29.864,1086941,0
2006-07-03,30.145,30.332,29.799,30.036,525999,0
2006-07-05,29.949,29.965,29.317,29.414,852651,0
2006-07-06,29.382,29.43,29.129,29.214,1007405,0
2006-07-07,29.214,29.283,28.831,28.915,982471,0
2006-07-10,28.933,29.299,28.881,29.111,513711,0
2006-07-11,28.95,28.966,28.615,28.816,925293,0
2006-07-12,28.715,28.798,28.148,28.265,928589,0
2006-07-13,28.231,28.479,27.833,28.098,688005,0
2006-07-14,27.912,28.049,27.129,27.349,931047,0
2006-07-17,27.413,27.815,27.082,27.46,488239,0
2006-07-18,27.48,27.694,26.646,26.848,1122003,0
2006-07-19,26.848,28.249,26.848,28.067,932183,0
2006-07-20,27.896,27.896,27.03,27.048,799486,0
2006-07-21,27.159,27.664,26.927,27.545,1175585,0
2006-07-24,27.561,28.364,27.561,28.114,543680,0
2006-07-25,28.195,28.615,27.958,28.098,932366,0
2006-07-26,28.114,28.78,27.896,28.265,861702,0
2006-07-27,28.281,28.296,26.83,27.177,1347123,0
2006-07-28,27.349,28.195,27.313,27.868,596664,0
2006-07-31,27.868,28.013,26.927,27.014,1613718,0
2006-08-01,26.759,26.776,25.861,26.364,1269626,0
2006-08-02,26.297,26.83,26.225,26.646,3471853,0
2006-08-03,26.529,27.597,26.439,27.525,1038152,0
2006-08-04,27.795,28.33,27.129,27.177,1124879,0
2006-08-07,27.21,27.545,26.864,26.941,890650,0
2006-08-08,27.03,27.349,26.864,26.996,1077112,0
2006-08-09,27.228,27.331,26.745,26.83,1062007,0
2006-08-10,26.895,28.013,26.63,27.868,1208372,0
2006-08-11,27.868,27.977,27.545,27.777,516048,0
2006-08-14,27.942,28.13,27.525,27.597,733617,0
2006-08-15,27.833,28.514,27.759,28.296,518686,0
2006-08-16,28.697,30.482,28.697,29.981,1493427,0
2006-08-17,29.864,30.617,29.781,30.451,751417,0
2006-08-18,30.516,30.631,30.082,30.13,610748,0
2006-08-21,30.13,30.25,29.731,30.066,397378,0
2006-08-22,30.082,30.183,29.731,29.832,781986,0
2006-08-23,29.914,29.965,29.182,29.369,874646,0
2006-08-24,29.462,29.618,29.232,29.398,437952,0
2006-08-25,29.232,29.369,28.899,29.214,345650,0
2006-08-28,29.283,29.713,29.266,29.478,528635,0
2006-08-29,29.618,29.634,29.214,29.583,320059,0
2006-08-30,29.664,29.981,29.583,29.618,707305,0
2006-08-31,29.618,29.949,29.565,29.664,408704,0
2006-09-01,29.684,30.217,29.531,29.898,590909,0
2006-09-05,29.781,30.233,29.731,30.048,506099,0
2006-09-06,30.048,30.451,29.981,30.268,586714,0
2006-09-07,30.268,30.314,29.965,29.981,521144,0
2006-09-08,29.965,30.019,29.398,29.914,633227,0
2006-09-11,29.914,30.314,29.749,30.233,612366,0
2006-09-12,30.381,31.382,30.348,31.13,926192,0
2006-09-13,31.029,31.832,30.849,31.604,736315,0
2006-09-14,31.616,32.302,31.416,32.183,793735,0
2006-09-15,32.532,33.051,32.335,32.7,1362046,0
2006-09-18,32.569,32.684,31.65,31.953,788698,0
2006-09-19,31.882,32.018,31.586,31.864,653842,0
2006-09-20,31.953,32.434,31.85,32.113,703589,0
2006-09-21,32.286,32.7,31.935,32.018,542421,0
2006-09-22,32.018,32.018,31.535,31.882,370585,0
2006-09-25,32.084,33.304,32.048,33.017,789538,0
2006-09-26,33.035,33.57,32.799,33.354,809916,0
2006-09-27,33.304,33.584,32.904,33.251,751417,0
2006-09-28,33.251,33.536,32.851,33.217,688725,0
2006-09-29,33.289,33.604,32.817,32.904,818665,0
2006-10-02,33.086,33.086,32.149,32.319,1430254,0
2006-10-03,32.335,32.7,32.183,32.468,1204114,0
2006-10-04,32.532,33.304,32.351,33.289,1048641,0
2006-10-05,33.235,34.121,33.235,34.004,832452,0
2006-10-06,34.004,34.456,33.832,34.303,1246429,0
2006-10-09,34.171,34.92,34.069,34.87,776593,0
2006-10-10,34.937,35.605,34.87,35.324,1336994,0
2006-10-11,35.324,35.324,34.387,34.704,1955655,0
2006-10-12,34.953,35.352,34.755,34.771,792296,0
2006-10-13,34.771,34.953,34.535,34.636,962033,0
2006-10-16,34.771,35.039,34.652,34.906,970725,0
2006-10-17,34.906,35.088,34.335,34.937,923254,0
2006-10-18,35.276,35.524,34.854,34.987,685610,0
2006-10-19,35.039,35.187,34.805,34.969,907371,0
2006-10-20,35.118,35.169,34.771,34.87,578502,0
2006-10-23,34.87,35.338,34.805,35.054,764545,0
2006-10-24,35.07,35.324,34.969,35.324,897722,0
2006-10-25,35.437,35.488,34.353,34.535,1527230,0
2006-10-26,34.535,36.289,34.369,35.722,2776178,0
2006-10-27,35.722,35.873,34.652,34.688,1173307,0
2006-10-30,33.368,34.069,33.152,33.653,2230999,0
2006-10-31,33.705,33.903,33.322,33.499,1777163,0
2006-11-01,33.402,33.584,32.569,32.718,1542333,0
2006-11-02,32.7,32.718,31.8,32.551,958737,0
2006-11-03,32.87,32.904,31.864,32.084,638199,0
2006-11-06,32.203,33.035,32.113,32.835,667208,0
2006-11-07,32.365,33.017,32.319,32.684,875425,0
2006-11-08,32.684,32.87,32.383,32.502,771676,0
2006-11-09,32.585,32.888,31.973,32.133,964491,0
2006-11-10,32.254,32.734,32.183,32.601,556506,0
2006-11-13,32.67,33.102,32.621,32.851,390722,0
2006-11-14,32.851,33.467,32.654,33.386,2900186,0
2006-11-15,33.451,33.939,33.336,33.518,974560,0
2006-11-16,33.536,34.02,33.485,33.885,947348,0
2006-11-17,33.885,34.224,33.851,34.151,948848,0
2006-11-20,34.135,34.456,33.974,34.335,654260,0
2006-11-21,34.486,34.937,34.369,34.553,948246,0
2006-11-22,34.521,34.987,34.503,34.937,480567,0
2006-11-24,34.819,34.819,34.535,34.652,306394,0
2006-11-27,34.535,34.535,33.903,33.903,1614198,0
2006-11-28,33.921,33.921,33.336,33.669,894005,0
2006-11-29,33.653,34.083,33.419,33.705,1389378,0
2006-11-30,33.62,34.02,33.62,33.802,1150292,0
2006-12-01,33.669,33.752,33.304,33.62,1145079,0
2006-12-04,33.851,34.672,33.851,34.486,889930,0
2006-12-05,34.44,34.906,34.387,34.486,1103902,0
2006-12-06,34.47,34.688,34.402,34.486,825140,0
2006-12-07,34.569,34.805,34.052,34.188,901858,0
2006-12-08,34.188,34.906,34.103,34.589,973900,0
2006-12-11,34.636,35.07,34.402,34.805,688304,0
2006-12-12,34.789,34.854,34.369,34.688,887292,0
2006-12-13,34.937,35.383,34.888,35.088,1253204,0
2006-12-14,35.07,35.506,34.92,35.021,1207412,0
2006-12-15,35.241,35.471,35.039,35.383,1358090,0
2006-12-18,35.419,35.673,34.755,35.572,1046482,0
2006-12-19,35.276,35.589,34.953,35.589,902396,0
2006-12-20,35.542,36.17,35.471,35.835,861460,0
2006-12-21,35.804,35.922,35.506,35.738,591629,0
2006-12-22,35.738,35.887,35.366,35.689,702991,0
2006-12-26,35.689,36.323,35.689,35.922,628190,0
2006-12-27,36.073,36.339,36.024,36.307,777729,0
2006-12-28,36.323,36.376,36.059,36.152,600020,0
2006-12-29,36.041,36.255,35.972,36.024,552491,0
2007-01-03,36.289,36.42,35.905,36.152,1297196,0
2007-01-04,36.17,36.17,35.471,36.024,1131952,0
2007-01-05,36.024,36.024,35.437,35.542,724147,0
2007-01-08,35.542,35.938,35.152,35.887,523542,0
2007-01-09,36.041,36.289,35.788,35.99,789118,0
2007-01-10,35.99,36.456,35.689,36.42,584617,0
2007-01-11,36.408,37.708,36.408,37.538,1443500,0
2007-01-12,37.538,37.538,36.989,37.288,772097,0
2007-01-16,36.654,36.723,35.788,36.289,1184337,0
2007-01-17,36.289,37.088,36.041,36.572,732838,0
2007-01-18,36.654,36.919,36.041,36.289,665409,0
2007-01-19,36.307,36.307,35.819,35.954,612066,0
2007-01-22,36.059,36.339,35.938,36.121,597924,0
2007-01-23,36.073,36.152,35.554,35.804,964670,0
2007-01-24,35.873,36.79,35.835,36.376,1043486,0
2007-01-25,36.376,36.376,34.47,34.87,1719325,0
2007-01-26,34.953,35.088,33.437,33.984,1653755,0
2007-01-29,34.004,35.292,33.437,33.653,1638772,0
2007-01-30,33.752,34.252,33.637,34.252,1437446,0
2007-01-31,34.069,34.422,33.832,34.171,1247030,0
2007-02-01,34.456,34.969,34.335,34.819,1432172,0
2007-02-02,34.937,35.241,34.87,35.021,964970,0
2007-02-05,35.005,35.221,34.888,35.054,1059310,0
2007-02-06,35.021,35.673,34.805,35.366,1064523,0
2007-02-07,35.203,35.722,34.937,35.619,1168033,0
2007-02-08,35.605,36.152,35.292,36.087,1069979,0
2007-02-09,36.105,36.17,35.276,35.524,1003388,0
2007-02-12,35.383,35.401,35.039,35.259,863345,0
2007-02-13,35.306,36.041,35.306,36.006,1250200,0
2007-02-14,36.006,36.808,35.756,36.757,1182297,0
2007-02-15,36.775,37.375,36.59,37.288,837546,0
2007-02-16,37.191,37.209,36.989,37.209,780787,0
2007-02-20,37.288,37.288,36.687,36.919,1005248,0
2007-02-21,36.775,37.32,36.606,37.171,743686,0
2007-02-22,37.209,37.288,36.888,37.123,666729,0
2007-02-23,37.042,37.042,36.339,36.775,982652,0
2007-02-26,36.888,37.026,36.521,36.989,1228729,0
2007-02-27,36.456,36.572,34.937,34.969,2185868,0
2007-02-28,34.953,35.673,34.636,35.419,1229649,0
2007-03-01,35.437,35.619,34.636,35.134,1192612,0
2007-03-02,34.906,35.134,34.224,34.224,1423421,0
2007-03-05,33.867,33.921,33.235,33.451,1611393,0
2007-03-06,33.752,34.103,33.584,33.903,1472508,0
2007-03-07,33.77,33.851,33.269,33.322,1136806,0
2007-03-08,33.705,34.171,33.62,33.788,1201777,0
2007-03-09,33.984,34.319,33.62,33.77,641976,0
2007-03-12,33.705,33.921,33.518,33.885,787199,0
2007-03-13,33.802,33.802,32.351,32.417,1182599,0
2007-03-14,32.417,33.269,32.286,33.152,1253622,0
2007-03-15,33.17,34.236,33.001,33.921,1634936,0
2007-03-16,34.069,34.121,33.386,33.752,1576138,0
2007-03-19,33.802,33.956,33.467,33.653,833232,0
2007-03-20,33.604,34.206,33.499,33.851,1029522,0
2007-03-21,33.851,35.655,33.818,35.324,1038630,0
2007-03-22,35.324,35.804,35.088,35.187,750384,0
2007-03-23,35.187,35.722,35.021,35.572,457492,0
2007-03-26,35.673,35.853,35.118,35.722,866734,0
2007-03-27,35.437,36.041,35.419,35.972,775751,0
2007-03-28,35.673,35.673,35.005,35.021,943297,0
2007-03-29,35.401,35.738,34.906,35.07,788938,0
2007-03-30,35.118,35.572,34.789,34.888,986307,0
2007-04-02,34.92,35.152,34.636,35.152,936621,0
2007-04-03,35.366,36.17,35.338,36.17,890170,0
2007-04-04,36.17,36.255,35.887,36.238,892124,0
2007-04-05,36.323,37.655,36.323,37.607,1386321,0
2007-04-09,38.54,39.397,38.39,39.397,1618152,0
2007-04-10,39.397,40.273,39.24,39.844,2192141,0
2007-04-11,39.926,40.358,39.462,39.957,1819172,0
2007-04-12,39.957,40.393,39.448,40.179,850989,0
2007-04-13,40.427,40.964,40.225,40.794,1136350,0
2007-04-16,41.113,42.393,41.024,41.959,1262062,0
2007-04-17,41.927,42.312,41.66,42.126,698745,0
2007-04-18,41.131,42.098,40.877,41.66,1369105,0
2007-04-19,41.678,41.678,41.075,41.212,1259631,0
2007-04-20,42.611,42.611,41.131,41.448,1510507,0
2007-04-23,42.877,42.877,41.309,41.462,948608,0
2007-04-24,42.928,42.928,40.877,41.874,1227012,0
2007-04-25,41.977,44.579,41.711,44.03,2488844,0
2007-04-26,42.91,43.208,40.806,41.644,2599503,0
2007-04-27,41.432,42.126,41.131,41.874,1619227,0
2007-04-30,42.126,42.126,41.628,41.745,1514289,0
2007-05-01,41.711,41.846,41.291,41.628,1403696,0
2007-05-02,41.695,42.627,41.61,42.312,1048881,0
2007-05-03,42.312,42.797,42.126,42.68,1403402,0
2007-05-04,42.978,43.511,42.393,43.382,1497321,0
2007-05-07,43.346,43.663,43.194,43.481,866016,0
2007-05-08,43.382,43.562,42.815,43.295,935960,0
2007-05-09,43.029,44.399,42.944,44.046,1390016,0
2007-05-10,43.965,44.133,43.382,43.4,846067,0
2007-05-11,43.447,43.929,42.577,43.511,1083913,0
2007-05-14,43.4,43.979,43.4,43.677,968986,0
2007-05-15,43.8,44.264,43.43,43.511,841922,0
2007-05-16,43.695,43.862,43.295,43.628,804760,0
2007-05-17,43.628,44.248,43.529,44.012,468100,0
2007-05-18,44.183,44.633,43.879,44.597,792414,0
2007-05-21,44.579,45.818,44.482,45.732,1551361,0
2007-05-22,45.398,46.184,45.164,46.065,1013698,0
2007-05-23,46.279,47.199,45.897,46.585,1077448,0
2007-05-24,46.618,47.033,45.465,45.647,1165576,0
2007-05-25,45.964,46.216,45.415,45.514,707065,0
2007-05-29,45.6,46.42,44.781,46.135,1205530,0
2007-05-30,46.048,46.6,44.799,46.6,1002288,0
2007-05-31,46.351,46.45,45.616,46.184,1198363,0
2007-06-01,46.517,46.517,45.548,45.58,1445179,0
2007-06-04,45.717,47.651,45.631,47.449,2257071,0
2007-06-05,47.449,47.966,47.102,47.167,2082956,0
2007-06-06,47.088,47.088,45.481,45.497,1944624,0
2007-06-07,45.732,46.666,44.133,44.615,2362482,0
2007-06-08,44.633,45.564,44.113,45.229,1945034,0
2007-06-11,45.247,46.216,44.633,45.98,1087170,0
2007-06-12,45.998,46.517,45.229,45.368,1630724,0
2007-06-13,45.532,45.647,44.579,45.197,1343106,0
2007-06-14,45.197,46.585,44.93,46.216,1380385,0
2007-06-15,46.517,47.102,46.103,46.933,1651537,0
2007-06-18,47.05,48.321,46.464,48.134,1600831,0
2007-06-19,48.15,48.572,47.651,48.002,1074774,0
2007-06-20,48.886,49.266,47.835,48.017,1914777,0
2007-06-21,47.883,48.985,47.199,48.919,1901863,0
2007-06-22,48.919,49.54,48.451,48.519,2515756,0
2007-06-25,48.22,49.767,47.901,48.053,1449733,0
2007-06-26,48.22,48.557,47.183,47.381,1905152,0
2007-06-27,47.399,47.601,45.998,47.417,2048758,0
2007-06-28,47.284,47.651,47.199,47.302,1529448,0
2007-06-29,45.897,47.867,45.897,46.45,1373015,0
2007-07-02,47.134,48.788,47.068,48.467,1396567,0
2007-07-03,48.868,51.244,48.868,50.671,1177502,0
2007-07-05,50.671,50.689,49.767,49.767,1310569,0
2007-07-06,50.001,50.586,49.922,50.455,1163178,0
2007-07-09,50.689,51.315,50.257,50.419,945851,0
2007-07-10,49.954,50.205,49.367,49.367,1443541,0
2007-07-11,49.135,49.333,48.681,48.967,1062966,0
2007-07-12,49.254,50.205,48.967,50.069,1278791,0
2007-07-13,49.954,50.816,49.922,50.223,525459,0
2007-07-16,50.491,53.559,50.152,52.988,2086927,0
2007-07-17,52.988,53.559,52.354,52.96,761377,0
2007-07-18,52.039,52.96,51.289,52.354,1314578,0
2007-07-19,50.941,53.614,50.941,52.891,1096351,0
2007-07-20,52.891,52.891,50.402,50.758,1429538,0
2007-07-23,51.224,51.723,50.739,50.887,1027066,0
2007-07-24,50.671,50.723,48.087,48.35,1767491,0
2007-07-25,48.931,49.752,48.386,49.504,1841863,0
2007-07-26,48.386,49.652,46.016,48.182,2760053,0
2007-07-27,49.22,50.368,49.02,49.504,2644498,0
2007-07-30,49.436,50.853,48.699,50.586,2941430,0
2007-07-31,51.369,52.056,49.835,50.152,2222330,0
2007-08-01,50.19,50.758,48.117,49.67,2477823,0
2007-08-02,49.97,51.571,49.652,51.333,2256545,0
2007-08-03,51.509,51.739,49.286,49.367,2971081,0
2007-08-06,49.835,50.689,48.614,50.419,2814844,0
2007-08-07,50.205,51.208,49.452,50.651,2883992,0
2007-08-08,50.635,51.955,49.983,51.008,2721157,0
2007-08-09,49.22,49.738,47.033,47.116,3077447,0
2007-08-10,46.048,46.135,43.114,45.084,4730368,0
2007-08-13,45.699,46.963,45.699,45.883,2181193,0
2007-08-14,47.32,47.449,44.514,44.633,2874131,0
2007-08-15,44.65,46.228,43.382,43.895,2395560,0
2007-08-16,43.132,45.784,41.541,45.433,3168745,0
2007-08-17,48.483,53.505,46.246,48.035,2414334,0
2007-08-20,48.087,48.4,46.279,46.87,1653862,0
2007-08-21,46.979,48.337,45.768,47.702,1876237,0
2007-08-22,48.434,49.084,46.698,48.017,1372595,0
2007-08-23,48.071,48.182,45.867,46.048,1946482,0
2007-08-24,45.964,46.979,45.663,46.836,1324287,0
2007-08-27,46.749,47.249,46.016,46.065,687091,0
2007-08-28,45.883,46.048,43.511,43.511,922595,0
2007-08-29,44.133,45.784,43.562,45.717,1006986,0
2007-08-30,44.849,45.229,43.511,43.695,1434629,0
2007-08-31,44.514,46.083,43.511,44.363,1729394,0
2007-09-04,44.714,46.103,44.03,45.802,878123,0
2007-09-05,44.981,45.415,44.561,44.898,1066682,0
2007-09-06,44.946,46.202,44.45,45.229,661694,0
2007-09-07,44.514,44.93,43.764,44.278,1832183,0
2007-09-10,44.482,44.633,43.029,43.447,1874559,0
2007-09-11,43.85,45.033,43.562,44.097,912526,0
2007-09-12,44.113,44.133,43.33,43.61,683816,0
2007-09-13,44.046,44.514,43.713,44.329,838385,0
2007-09-14,43.913,44.199,43.447,43.895,759631,0
2007-09-17,43.663,43.663,42.098,43.208,1444159,0
2007-09-18,43.677,46.246,43.178,46.135,1752410,0
2007-09-19,46.553,48.681,46.384,47.631,1618870,0
2007-09-20,47.381,47.572,46.482,46.618,893226,0
2007-09-21,46.836,47.449,45.964,47.284,1734609,0
2007-09-24,47.088,47.534,45.465,45.867,884655,0
2007-09-25,45.281,46.979,44.799,46.384,1522315,0
2007-09-26,46.384,46.836,45.334,46.121,1325786,0
2007-09-27,46.297,47.183,46.216,46.999,450358,0
2007-09-28,46.801,47.32,46.567,47.183,948968,0
2007-10-01,47.685,50.055,47.685,49.417,1451350,0
2007-10-02,49.704,49.851,48.632,49.72,529416,0
2007-10-03,49.585,50.303,49.486,49.803,774554,0
2007-10-04,50.172,50.853,49.803,50.816,1029581,0
2007-10-05,51.553,53.806,51.539,53.523,2176518,0
2007-10-08,53.719,55.077,53.473,54.91,1806772,0
2007-10-09,54.809,58.812,54.74,58.598,5143291,0
2007-10-10,58.628,58.882,56.595,57.009,2343139,0
2007-10-11,57.56,59.233,56.327,56.757,1949538,0
2007-10-12,57.227,58.628,56.948,57.479,1351377,0
2007-10-15,57.56,57.56,56.145,56.579,2469962,0
2007-10-16,56.561,56.741,53.911,54.292,4294657,0
2007-10-17,55.057,55.897,54.308,55.176,2107591,0
2007-10-18,54.542,54.645,53.458,54.125,1805813,0
2007-10-19,53.21,53.614,49.97,50.635,3294443,0
2007-10-22,50.316,52.308,50.134,52.171,3414795,0
2007-10-23,52.655,55.192,52.524,54.991,3053321,0
2007-10-24,54.225,54.926,52.873,54.054,3197816,0
2007-10-25,53.674,55.162,53.004,54.942,3889131,0
2007-10-26,56.145,57.544,55.645,56.809,2409907,0
2007-10-29,57.144,57.56,55.897,56.86,1256319,0
2007-10-30,56.894,57.378,56.022,56.262,960115,0
2007-10-31,56.226,58.513,56.226,57.578,1391175,0
2007-11-01,57.362,57.362,55.645,55.723,1215252,0
2007-11-02,56.561,56.773,54.559,56.058,2027996,0
2007-11-05,54.823,57.443,54.559,57.074,1753140,0
2007-11-06,57.443,61.581,57.362,61.399,2455821,0
2007-11-07,60.465,61.734,58.812,60.481,3165521,0
2007-11-08,60.564,61.868,57.679,60.416,3385067,0
2007-11-09,59.728,60.031,56.724,58.394,3028859,0
2007-11-12,58.182,58.329,56.375,56.408,2752382,0
2007-11-13,56.948,59.177,56.948,58.882,3222700,0
2007-11-14,59.363,61.133,59.363,60.015,1541226,0
2007-11-15,59.667,59.667,56.965,57.296,1616903,0
2007-11-16,57.796,58.812,56.579,57.061,2627235,0
2007-11-19,56.809,56.827,54.022,54.191,3112077,0
2007-11-20,54.173,54.841,51.587,52.243,3044093,0
2007-11-21,51.836,51.836,47.984,49.038,3650229,0
2007-11-23,49.452,50.772,49.452,50.705,777154,0
2007-11-26,50.604,50.705,49.135,49.135,2191171,0
2007-11-27,49.286,51.05,48.769,50.957,2495539,0
2007-11-28,51.244,55.021,51.099,53.925,2607233,0
2007-11-29,53.642,54.454,53.372,53.911,1385348,0
2007-11-30,56.076,57.594,54.841,56.006,2143234,0
2007-12-03,55.477,56.375,55.11,55.863,1053626,0
2007-12-04,55.645,56.226,54.859,56.076,1066541,0
2007-12-05,57.092,57.827,56.006,56.912,1351438,0
2007-12-06,56.894,58.664,56.038,58.499,1011513,0
2007-12-07,58.479,58.896,57.411,57.411,1412472,0
2007-12-10,57.411,58.313,57.411,58.03,1863967,0
2007-12-11,58.428,59.813,56.127,56.474,2876702,0
2007-12-12,57.877,59.062,56.613,57.643,2092094,0
2007-12-13,57.362,58.162,56.646,57.679,1712059,0
2007-12-14,56.86,58.313,56.66,57.027,1559597,0
2007-12-17,57.074,57.092,55.311,55.358,1714531,0
2007-12-18,56.226,56.278,54.629,55.358,1390456,0
2007-12-19,55.477,56.979,55.128,55.705,1540157,0
2007-12-20,56.022,56.474,54.926,55.477,1152959,0
2007-12-21,56.006,56.192,55.374,55.879,1679227,0
2007-12-24,56.561,56.724,56.058,56.244,777690,0
2007-12-26,55.628,56.894,54.775,56.579,1413585,0
2007-12-27,55.774,55.81,54.108,54.409,1200003,0
2007-12-28,54.454,55.594,53.703,54.054,952826,0
2007-12-31,53.993,55.326,53.703,54.809,739404,0
2008-01-02,54.722,55.057,52.308,52.689,1153287,0
2008-01-03,52.96,53.107,52.225,52.459,1153663,0
2008-01-04,52.023,52.023,49.22,50.021,2324802,0
2008-01-07,50.705,51.278,48.6,49.286,2261658,0
2008-01-08,49.104,49.417,46.767,46.886,3108973,0
2008-01-09,46.836,48.265,44.498,46.333,3314974,0
2008-01-10,46.083,49.851,45.699,48.985,2423870,0
2008-01-11,48.017,48.59,46.351,47.05,3141638,0
2008-01-14,47.249,47.667,46.648,46.87,1678900,0
2008-01-15,46.016,46.464,43.729,43.862,3090362,0
2008-01-16,43.58,44.329,41.711,43.011,3923613,0
2008-01-17,43.065,43.782,40.479,40.643,3518450,0
2008-01-18,40.877,41.531,39.43,40.445,4741485,0
2008-01-22,38.425,43.764,36.775,41.711,4915329,0
2008-01-23,41.628,43.695,39.775,42.528,4127131,0
2008-01-24,43.382,46.801,43.277,46.313,3811626,0
2008-01-25,44.898,47.102,44.898,45.013,3735476,0
2008-01-28,45.449,46.553,44.545,46.42,1734009,0
2008-01-29,45.663,47.088,45.663,46.499,2125993,0
2008-01-30,46.135,47.32,44.745,44.997,2685382,0
2008-01-31,43.85,45.897,43.081,45.033,2840086,0
2008-02-01,45.134,46.749,45.134,46.246,2047182,0
2008-02-04,46.083,46.535,44.981,45.497,1070423,0
2008-02-05,44.633,45.316,42.928,43.029,2088865,0
2008-02-06,43.418,45.481,42.431,42.764,2487487,0
2008-02-07,41.908,43.382,41.678,43.099,2641185,0
2008-02-08,42.645,42.91,41.412,41.874,1522128,0
2008-02-11,41.763,42.108,41.242,41.711,2235263,0
2008-02-12,42.227,43.628,41.977,43.168,2102868,0
2008-02-13,43.4,43.729,42.48,43.223,2242543,0
2008-02-14,43.132,43.382,41.89,41.959,1268062,0
2008-02-15,41.745,42.193,41.093,41.864,896821,0
2008-02-19,42.68,43.178,40.909,41.093,1830697,0
2008-02-20,40.427,41.763,40.112,41.147,2169150,0
2008-02-21,41.16,41.727,40.625,40.748,1831979,0
2008-02-22,40.748,40.748,38.023,39.539,2788589,0
2008-02-25,39.478,42.48,39.107,42.209,2675610,0
2008-02-26,42.126,44.278,41.874,43.594,2218486,0
2008-02-27,42.994,44.329,42.661,43.677,1667949,0
2008-02-28,43.178,43.178,41.864,42.143,628079,0
2008-02-29,41.113,41.541,40.193,40.411,3407399,0
2008-03-03,40.411,40.411,39.559,39.858,2041486,0
2008-03-04,39.559,39.757,38.792,39.341,1856938,0
2008-03-05,39.696,40.326,38.792,39.107,1694943,0
2008-03-06,38.758,38.792,37.058,37.339,2610436,0
2008-03-07,37.058,38.39,36.323,36.87,2112187,0
2008-03-10,36.824,37.441,36.121,36.503,2456684,0
2008-03-11,37.726,39.222,36.903,39.194,2671251,0
2008-03-12,39.43,40.041,37.841,37.841,1611802,0
2008-03-13,36.687,39.412,36.121,39.008,2412649,0
2008-03-14,39.222,39.575,37.494,38.257,4111881,0
2008-03-17,36.202,39.397,36.202,37.989,3386132,0
2008-03-18,38.622,40.241,38.205,39.991,3366127,0
2008-03-19,40.13,40.964,38.16,38.16,1947154,0
2008-03-20,37.877,40.393,37.769,40.162,2568282,0
2008-03-24,40.764,42.73,40.677,41.781,2773240,0
2008-03-25,41.61,42.015,40.479,41.541,2675605,0
2008-03-26,41.043,41.178,39.94,40.041,2587326,0
2008-03-27,40.225,40.695,38.758,38.758,2027821,0
2008-03-28,38.792,39.591,37.708,37.841,2138420,0
2008-03-31,37.908,39.397,37.823,38.826,2341718,0
2008-04-01,39.478,42.431,37.787,42.361,2139882,0
2008-04-02,42.126,43.099,41.575,41.846,1736769,0
2008-04-03,41.995,44.046,41.66,43.277,2223687,0
2008-04-04,43.152,43.594,42.098,42.098,1470597,0
2008-04-07,42.514,43.862,42.393,43.132,1566668,0
2008-04-08,44.012,44.151,42.994,43.259,1587734,0
2008-04-09,43.011,43.208,41.727,41.864,1331285,0
2008-04-10,41.61,42.748,41.259,42.413,1654203,0
2008-04-11,41.814,42.346,41.325,41.628,1764543,0
2008-04-14,40.909,41.541,38.758,38.943,2509690,0
2008-04-15,39.161,39.488,38.741,39.141,1808733,0
2008-04-16,39.506,40.51,39.222,40.358,1717973,0
2008-04-17,40.13,41.874,39.775,41.531,1378282,0
2008-04-18,42.159,43.099,41.927,42.179,1438430,0
2008-04-21,42.108,42.28,41.196,41.83,1203220,0
2008-04-22,41.559,42.108,40.463,40.893,1201772,0
2008-04-23,41.559,42.361,40.625,41.83,1461916,0
2008-04-24,40.944,44.93,40.625,44.345,3000682,0
2008-04-25,44.666,46.836,44.666,45.818,2040544,0
2008-04-28,45.58,46.618,45.181,45.929,1832727,0
2008-04-29,45.929,48.265,45.897,48.053,2166153,0
2008-04-30,48.249,48.337,46.553,46.818,2097304,0
2008-05-01,46.836,49.752,46.818,49.54,1605810,0
2008-05-02,50.402,52.475,49.187,50.021,2281560,0
2008-05-05,50.037,50.473,48.868,49.555,1129141,0
2008-05-06,48.836,52.621,48.806,51.672,2312287,0
2008-05-07,51.587,51.723,48.467,48.467,1717899,0
2008-05-08,48.451,49.205,47.667,48.285,1801807,0
2008-05-09,47.302,48.985,47.088,47.631,1509830,0
2008-05-12,47.736,49.738,47.736,49.347,973559,0
2008-05-13,49.436,49.486,46.9,47.901,2024290,0
2008-05-14,48.386,49.54,47.901,48.285,1261139,0
2008-05-15,48.65,49.504,46.886,49.304,1518609,0
2008-05-16,49.254,49.347,47.752,48.386,622371,0
2008-05-19,48.303,49,47.572,47.901,931653,0
2008-05-20,47.554,47.716,45.548,46.216,1722256,0
2008-05-21,46.384,46.87,45.334,45.616,1595496,0
2008-05-22,45.75,47.033,45.481,46.836,1091542,0
2008-05-23,46.297,46.767,45.867,46.121,1056898,0
2008-05-27,46.048,46.436,44.745,46.166,1944742,0
2008-05-28,46.166,46.369,45.134,46.166,1739220,0
2008-05-29,45.98,48.168,45.564,47.752,1760304,0
2008-05-30,47.667,48.886,47.484,48.386,1452647,0
2008-06-02,48.386,48.65,47.685,48.4,1862048,0
2008-06-03,49.22,50.19,48.614,49.704,1884349,0
2008-06-04,49.22,50.419,48.632,49.169,1264411,0
2008-06-05,49.385,50.705,49.266,50.689,1515929,0
2008-06-06,49.169,49.97,48.4,48.59,1811976,0
2008-06-09,48.65,48.868,47.116,48.22,1966555,0
2008-06-10,47.966,49.286,47.217,49,1530546,0
2008-06-11,48.65,48.901,45.998,46.065,1951462,0
2008-06-12,46.618,48.557,46.517,48.071,2295620,0
2008-06-13,48.2,50.102,47.77,50.102,1252768,0
2008-06-16,49.752,51.771,49.486,51.587,1477644,0
2008-06-17,51.757,52.558,49.906,49.906,1339567,0
2008-06-18,49.47,51.509,48.65,51.099,1637744,0
2008-06-19,50.522,51.656,49.072,51.135,2584159,0
2008-06-20,48.666,51.299,48.666,49.851,1760325,0
2008-06-23,49.87,50.001,48.537,49.322,1165116,0
2008-06-24,49.038,50.887,47.284,48.134,1534203,0
2008-06-25,48.035,50.473,48.035,48.735,1360084,0
2008-06-26,47.883,48.303,44.981,46.034,2696797,0
2008-06-27,46.45,46.6,44.278,45.164,1557044,0
2008-06-30,44.482,45.263,43.832,44.165,1531148,0
2008-07-01,43.382,44.08,41.943,43.895,2674798,0
2008-07-02,43.713,44.248,42.361,42.514,1728156,0
2008-07-03,43.081,43.4,40.574,41.113,2055275,0
2008-07-07,41.874,42.244,39.488,40.094,2065119,0
2008-07-08,40.162,41.541,38.695,41.412,3232216,0
2008-07-09,41.575,42.193,39.058,39.288,1818158,0
2008-07-10,39.377,40.193,38.039,39.488,1773177,0
2008-07-11,38.578,41.131,37.787,39.644,2769366,0
2008-07-14,40.695,41.394,37.823,37.859,2137107,0
2008-07-15,37.288,37.974,34.521,36.255,4439715,0
2008-07-16,34.87,38.124,34.789,37.989,5093563,0
2008-07-17,38.695,44.882,38.473,44.264,6220400,0
2008-07-18,43.945,44.381,41.513,42.78,2877651,0
2008-07-21,42.928,43.85,42.098,42.312,1203963,0
2008-07-22,41.927,44.981,39.957,44.946,2179785,0
2008-07-23,44.946,46.711,43.979,45.717,1973760,0
2008-07-24,51.333,54.007,47.302,47.32,6197846,0
2008-07-25,47.147,50.816,45.911,49.436,3467845,0
2008-07-28,49.135,50.788,47.352,47.465,2403968,0
2008-07-29,47.901,52.655,47.867,52.475,4116284,0
2008-07-30,52.308,52.738,49.104,50.352,3175377,0
2008-07-31,49.436,51.672,49.205,50.618,2126557,0
2008-08-01,50.788,50.788,48.087,49.084,2193947,0
2008-08-04,48.101,48.337,46.87,47.134,1948886,0
2008-08-05,46.048,47.235,44.882,47.235,4694289,0
2008-08-06,47.352,47.352,44.866,46.648,3080980,0
2008-08-07,46.016,46.264,42.877,43.4,3231112,0
2008-08-08,43.481,44.882,42.577,44.415,2141217,0
2008-08-11,44.381,48.985,43.85,46.87,3109637,0
2008-08-12,46.42,47.465,44.579,45.084,2004046,0
2008-08-13,44.399,44.914,42.845,44.165,1629532,0
2008-08-14,43.8,46.153,43.8,45.802,1200621,0
2008-08-15,46.016,46.963,44.882,45.118,1417009,0
2008-08-18,44.561,44.815,42.209,42.78,2186994,0
2008-08-19,42.496,42.797,40.273,40.877,2018844,0
2008-08-20,41.131,42.244,40.273,41.196,1492304,0
2008-08-21,40.764,41.592,40.427,41.012,1227792,0
2008-08-22,41.559,42.244,41.024,41.797,1120953,0
2008-08-25,40.927,41.927,40.927,41.325,2016712,0
2008-08-26,41.448,42.627,40.893,42.064,1949996,0
2008-08-27,42.03,43.194,41.531,42.892,1314460,0
2008-08-28,43.099,45.197,42.928,45.134,2060574,0
2008-08-29,45.134,45.911,44.815,44.997,1415504,0
2008-09-02,45.929,47.631,44.997,45.1,2739635,0
2008-09-03,45.051,45.334,43.8,44.381,2702407,0
2008-09-04,44.633,45.75,43.081,43.546,2436939,0
2008-09-05,42.48,42.661,40.544,42.28,2584772,0
2008-09-08,45.784,48.467,42.159,43.764,3025768,0
2008-09-09,43.764,44.183,37.458,37.823,3532072,0
2008-09-10,39.741,40.273,37.555,39.177,3484348,0
2008-09-11,39.177,40.06,36.903,39.696,2747170,0
2008-09-12,39.177,40.06,38.491,39.559,1903845,0
2008-09-15,39.24,40.211,35.938,36.152,4580597,0
2008-09-16,35.605,38.889,35.554,38.889,4101767,0
2008-09-17,38.309,38.309,34.303,35.722,4292287,0
2008-09-18,36.79,40.427,32.87,40.427,5718864,0
2008-09-19,47.417,61.533,38.81,47.352,4734395,0
2008-09-22,44.615,47.914,37.441,42.96,1315066,0
2008-09-23,42.262,42.96,39.24,39.559,1079338,0
2008-09-24,39.644,40.344,36.041,36.041,1335176,0
2008-09-25,36.624,39.21,35.241,38.959,1241646,0
2008-09-26,40.479,41.462,35.873,41.131,907672,0
2008-09-29,38.741,40.13,35.039,35.039,1461055,0
2008-09-30,36.521,41.093,36.041,40.51,1158798,0
2008-10-01,39.21,42.91,36.323,41.977,1177320,0
2008-10-02,41.908,41.908,32.484,34.805,1699122,0
2008-10-03,35.039,37.209,30.217,33.368,1322023,0
2008-10-06,31.85,34.906,27.03,28.364,1280813,0
2008-10-07,28.443,29.618,24.892,24.907,1515670,0
2008-10-08,23.928,26.009,22.977,23.605,1748625,0
2008-10-09,23.821,24.464,18.585,20.373,3190054,0
2008-10-10,19.539,21.855,17.653,20.587,3925029,0
2008-10-13,22.555,22.759,20.639,22.391,1659351,0
2008-10-14,22.555,24.993,20.504,21.671,3622189,0
2008-10-15,20.555,20.839,17.886,18.22,2268174,0
2008-10-16,19.321,19.366,15.9,17.568,3285448,0
2008-10-17,16.718,19.935,16.685,19.089,2281004,0
2008-10-20,18.536,20.603,18.536,20.373,3593568,0
2008-10-21,19.773,20.722,19.755,20.02,2725284,0
2008-10-22,19.806,19.806,16.485,17.252,2029798,0
2008-10-23,17.552,18.105,13.314,14.365,2928391,0
2008-10-24,12.03,17.484,11.479,14.749,5006278,0
2008-10-27,14.499,15.767,14.232,14.866,3624365,0
2008-10-28,15.417,16.184,13.064,16.168,3120845,0
2008-10-29,16.017,18.651,15.6,17.454,3061924,0
2008-10-30,18.353,19.487,18.105,19.105,2566895,0
2008-10-31,18.636,20.454,17.67,19.588,3824274,0
2008-11-03,19.523,19.773,18.95,19.454,1578019,0
2008-11-04,20.072,20.072,19.089,19.737,2101612,0
2008-11-05,19.354,20.104,17.467,17.568,2412101,0
2008-11-06,17.636,17.782,15.216,15.384,1960836,0
2008-11-07,15.683,16.468,15.316,16.468,1285803,0
2008-11-10,16.784,16.951,13.565,13.898,1649096,0
2008-11-11,13.381,13.58,12.63,12.897,2576426,0
2008-11-12,12.881,12.881,11.629,11.93,1736408,0
2008-11-13,12.079,13.247,10.729,13.198,2667195,0
2008-11-14,12.73,13.948,11.979,12.13,1965392,0
2008-11-17,12.13,12.13,10.895,10.961,1174031,0
2008-11-18,10.961,11.312,9.744,10.461,2560431,0
2008-11-19,10.411,10.644,8.7093,8.8096,2959199,0
2008-11-20,9.0095,10.644,8.6429,9.694,3214751,0
2008-11-21,10.144,10.828,9.2604,10.761,2650164,0
2008-11-24,11.446,13.982,10.795,12.463,3900795,0
2008-11-25,12.83,13.231,11.178,12.196,2650507,0
2008-11-26,11.329,13.497,11.312,13.332,1544759,0
2008-11-28,13.497,14.014,13.097,13.598,1078937,0
2008-12-01,13.414,13.414,9.827,10.144,3754614,0
2008-12-02,10.161,11.012,9.861,10.912,2026376,0
2008-12-03,10.361,12.43,10.227,12.296,2453985,0
2008-12-04,11.863,13.314,11.696,11.913,2166126,0
2008-12-05,11.863,13.414,11.229,13.414,2106547,0
2008-12-08,14.032,14.282,13.214,13.632,2544189,0
2008-12-09,13.831,13.831,12.713,13.081,2273627,0
2008-12-10,13.565,13.698,12.73,13.281,1541921,0
2008-12-11,12.713,13.131,11.679,12.013,2081671,0
2008-12-12,11.512,12.647,11.012,12.463,2441744,0
2008-12-15,12.496,12.747,11.696,12.03,1642168,0
2008-12-16,12.28,13.765,12.096,13.565,2416334,0
2008-12-17,13.314,14.032,12.947,13.497,2178627,0
2008-12-18,13.565,13.681,12.814,12.981,1732096,0
2008-12-19,13.147,13.548,12.38,12.647,1857677,0
2008-12-22,12.681,12.797,11.913,12.53,1788103,0
2008-12-23,12.547,13.015,11.879,11.896,1003500,0
2008-12-24,11.979,12.481,11.779,12.079,284475,0
2008-12-26,12.163,12.347,11.813,12.096,338633,0
2008-12-29,12.147,12.147,11.462,11.913,538336,0
2008-12-30,11.996,12.747,11.796,12.73,920239,0
2008-12-31,12.43,13.814,12.43,13.397,1478284,0
2009-01-02,13.497,15.033,12.981,14.932,1358683,0
2009-01-05,14.716,15.717,14.565,14.998,1304507,0
2009-01-06,15.184,16.284,14.833,16.118,1444175,0
2009-01-07,15.517,15.833,14.599,14.799,1369511,0
2009-01-08,14.866,14.916,14.199,14.549,1453178,0
2009-01-09,14.565,15.2,13.914,14.499,1343841,0
2009-01-12,14.465,14.465,13.181,13.632,1335371,0
2009-01-13,13.481,13.999,12.179,13.147,2243547,0
2009-01-14,12.681,12.73,11.646,11.813,1987583,0
2009-01-15,11.779,12.013,10.444,11.246,2803649,0
2009-01-16,11.663,12.196,10.395,11.046,2256535,0
2009-01-20,10.461,10.995,9.2935,9.3766,2173772,0
2009-01-21,10.361,11.779,8.9097,9.861,2610578,0
2009-01-22,9.4602,10.444,8.392,9.2101,3060427,0
2009-01-23,8.7763,9.1265,8.4425,8.943,3088120,0
2009-01-26,9.1766,9.1931,8.0924,8.4089,2035015,0
2009-01-27,8.6259,9.1429,8.4923,9.0428,3540168,0
2009-01-28,9.677,10.344,9.3936,10.295,2211173,0
2009-01-29,10.077,10.077,9.1429,9.1766,1419782,0
2009-01-30,9.2264,9.3603,8.392,8.759,1629427,0
2009-02-02,8.5095,9.1766,8.3589,8.9596,1218066,0
2009-02-03,9.0095,9.2935,8.7426,9.11,1417359,0
2009-02-04,9.2264,10.061,8.9259,9.0924,1922282,0
2009-02-05,9.0095,9.961,8.8427,9.694,1953507,0
2009-02-06,9.928,11.146,9.744,11.062,2783658,0
2009-02-09,11.146,11.329,10.544,10.995,1715610,0
2009-02-10,10.795,10.995,9.0266,9.1766,3416581,0
2009-02-11,9.2763,9.61,8.9927,9.577,2327334,0
2009-02-12,9.2101,9.76,9.0761,9.71,2179973,0
2009-02-13,9.61,9.944,9.3098,9.527,1618234,0
2009-02-17,8.759,9.4275,8.6429,8.6756,2597959,0
2009-02-18,8.7763,9.0599,8.1423,8.4754,1596920,0
2009-02-19,8.7763,9.0924,7.8583,7.892,1670869,0
2009-02-20,7.5083,7.9917,7.0911,7.5747,2571638,0
2009-02-23,7.3741,7.7917,6.2231,6.6567,4426353,0
2009-02-24,6.7243,8.0252,6.3735,7.6415,4590489,0
2009-02-25,7.541,8.609,7.4411,8.1589,3438572,0
2009-02-26,8.392,8.4923,7.7416,7.7917,3304981,0
2009-02-27,7.0911,7.8252,7.0242,7.3579,4901272,0
2009-03-02,7.308,7.3579,6.5905,6.5905,3478866,0
2009-03-03,6.7743,7.4076,6.607,6.8741,3100124,0
2009-03-04,7.2075,8.4089,7.041,7.8413,4363180,0
2009-03-05,7.6415,7.8755,6.8575,7.1076,2707177,0
2009-03-06,7.1413,7.308,6.7568,7.241,3644299,0
2009-03-09,7.4744,7.5912,6.7408,6.9909,3419237,0
2009-03-10,7.241,7.4744,6.9909,7.3741,3864595,0
2009-03-11,7.541,7.9255,7.0747,7.7416,2765560,0
2009-03-12,7.6246,8.3756,7.4249,8.2921,2754381,0
2009-03-13,7.9255,8.943,7.8413,8.8262,2703227,0
2009-03-16,8.9927,9.4434,8.4425,8.5095,2958997,0
2009-03-17,8.4257,8.7929,7.8583,8.7426,2319350,0
2009-03-18,8.609,10.611,8.0753,9.91,4586291,0
2009-03-19,10.144,10.427,9.2763,9.51,3608576,0
2009-03-20,9.3936,9.91,8.8762,9.11,2644647,0
2009-03-23,9.4771,12.013,9.4771,11.745,4148184,0
2009-03-24,11.462,12.28,10.961,11.146,3810882,0
2009-03-25,11.279,12.03,10.277,11.379,3332328,0
2009-03-26,10.812,12.13,10.812,12.096,2729638,0
2009-03-27,11.646,11.845,11.129,11.346,2439001,0
2009-03-30,10.295,10.961,10.077,10.161,1989545,0
2009-03-31,10.528,11.279,10.21,11.095,2397646,0
2009-04-01,10.812,11.829,10.595,11.546,1657445,0
2009-04-02,12.03,12.914,12.03,12.347,2718094,0
2009-04-03,12.413,12.647,11.845,12.613,2340040,0
2009-04-06,12.313,12.53,12.013,12.28,1628081,0
2009-04-07,11.896,11.896,10.878,10.945,2870362,0
2009-04-08,10.961,11.346,10.795,11.195,1738779,0
2009-04-09,11.979,13.681,11.646,13.648,2904941,0
2009-04-13,13.348,14.665,12.764,14.399,2926840,0
2009-04-14,14.082,14.299,13.264,13.381,3190827,0
2009-04-15,13.314,13.965,12.663,13.898,2491193,0
2009-04-16,14.065,14.299,13.414,13.898,2537302,0
2009-04-17,13.865,14.749,13.531,14.433,2930358,0
2009-04-20,13.848,14.032,13.015,13.131,3143823,0
2009-04-21,12.596,14.299,12.463,14.265,3613356,0
2009-04-22,13.632,15.533,13.481,14.665,3947831,0
2009-04-23,14.799,16.217,14.682,15.783,3893287,0
2009-04-24,15.967,16.267,14.932,15.983,4066660,0
2009-04-27,15.566,15.767,15.083,15.366,3160440,0
2009-04-28,14.966,15.917,14.966,15.517,2346882,0
2009-04-29,15.55,16.784,15.4,16.518,2119075,0
2009-04-30,16.868,18.019,16.651,16.734,2324911,0
2009-05-01,18.353,18.353,15.9,16.034,2614077,0
2009-05-04,16.518,18.873,16.317,18.82,4211960,0
2009-05-05,18.756,19.366,17.689,17.886,3514505,0
2009-05-06,18.455,18.903,17.851,18.669,2616255,0
2009-05-07,19.105,19.186,17.118,17.27,2090947,0
2009-05-08,17.402,19.903,17.402,19.903,2806568,0
2009-05-11,19.186,19.186,17.919,18.036,3014953,0
2009-05-12,17.335,17.919,15.917,16.835,3041889,0
2009-05-13,16.184,16.301,14.682,14.949,3440541,0
2009-05-14,14.949,15.851,14.749,15.366,2981394,0
2009-05-15,15.066,15.349,14.265,14.382,2422753,0
2009-05-18,14.766,17.102,14.716,16.951,3875921,0
2009-05-19,17.084,17.67,16.668,16.835,2973503,0
2009-05-20,17.27,17.518,15.951,16.067,2704772,0
2009-05-21,15.6,16.284,15.233,15.884,1684243,0
2009-05-22,16.017,16.151,15.417,15.533,1408374,0
2009-05-26,15.384,16,14.816,15.934,2216092,0
2009-05-27,16.017,16.334,15.467,15.566,2559997,0
2009-05-28,15.951,16.301,15.432,16.168,1899866,0
2009-05-29,16.301,16.935,15.983,16.918,1434284,0
2009-06-01,17.152,18.353,17.135,18.052,1815293,0
2009-06-02,17.937,18.403,17.5,17.886,1329952,0
2009-06-03,17.67,17.835,17.084,17.518,1394375,0
2009-06-04,17.689,19.004,17.518,18.95,2050951,0
2009-06-05,18.968,20.236,18.756,19.683,2834970,0
2009-06-08,19.271,19.638,18.636,19.071,1371529,0
2009-06-09,19.071,19.638,19.053,19.386,941641,0
2009-06-10,19.683,19.935,19.105,19.622,2575657,0
2009-06-11,19.838,20.825,19.838,20.639,1803106,0
2009-06-12,20.571,20.789,19.935,20.486,1682016,0
2009-06-15,20.072,20.423,19.656,20.353,1415547,0
2009-06-16,20.522,20.74,18.756,19.255,2565181,0
2009-06-17,19.136,19.487,18.369,18.82,1560391,0
2009-06-18,18.934,19.935,18.718,19.121,2020900,0
2009-06-19,19.404,20.825,19.337,19.505,1455108,0
2009-06-22,19.487,19.487,17.302,17.302,2542500,0
2009-06-23,17.402,18.22,17.102,17.886,2330317,0
2009-06-24,18.422,18.918,17.8,18.387,2123338,0
2009-06-25,18.302,19.271,18.052,18.837,2054956,0
2009-06-26,18.471,19.683,18.471,19.539,1695279,0
2009-06-29,19.523,19.638,18.988,19.454,728361,0
2009-06-30,19.505,19.557,18.79,19.02,1169518,0
2009-07-01,19.121,20.54,19.089,20.104,1786511,0
2009-07-02,19.838,19.854,18.988,18.988,1108564,0
2009-07-06,19.105,19.136,17.969,18.22,1689540,0
2009-07-07,18.088,18.523,17.302,17.37,1582534,0
2009-07-08,17.302,17.604,16.067,16.417,2452185,0
2009-07-09,16.884,17.168,16.685,16.918,1516394,0
2009-07-10,16.767,17.353,16.685,16.935,1563645,0
2009-07-13,17.318,18.019,16.801,17.937,1270535,0
2009-07-14,18.302,18.79,18.105,18.636,1983376,0
2009-07-15,17.035,19.955,16.951,19.004,16089600,0
2009-07-16,18.934,20.339,18.918,20.272,16518624,0
2009-07-17,20.272,20.44,19.638,20.072,3692555,0
2009-07-20,20.308,20.902,20.272,20.871,3358198,0
2009-07-21,20.958,21.307,19.454,20.326,3809239,0
2009-07-22,19.935,20.423,19.79,20.353,3306520,0
2009-07-23,20.486,21.774,20.187,21.707,3465721,0
2009-07-24,21.475,21.871,20.706,21.653,1986751,0
2009-07-27,21.606,22.123,21.459,21.624,2434998,0
2009-07-28,21.624,22.087,21.356,21.758,1889583,0
2009-07-29,21.554,21.653,20.706,21.221,2046175,0
2009-07-30,21.554,23.108,21.406,22.494,3051715,0
2009-07-31,22.357,23.023,21.855,22.791,2918874,0
2009-08-03,23.893,23.928,23.175,23.409,3072299,0
2009-08-04,23.524,24.761,23.524,24.129,4053893,0
2009-08-05,24.479,24.479,23.425,24.129,2181900,0
2009-08-06,24.523,24.523,23.342,23.479,1668604,0
2009-08-07,23.911,24.307,23.342,24.024,1728749,0
2009-08-10,23.964,24.024,23.126,23.274,1392959,0
2009-08-11,23.144,23.324,22.494,22.573,1996552,0
2009-08-12,22.408,24.242,22.408,23.911,1886712,0
2009-08-13,24.091,24.255,23.494,23.946,1596225,0
2009-08-14,23.994,23.994,22.624,23.16,1348566,0
2009-08-17,22.19,22.573,21.725,21.792,1820953,0
2009-08-18,21.941,22.321,21.725,21.824,1712647,0
2009-08-19,21.57,21.976,21.122,21.824,2293845,0
2009-08-20,21.871,22.274,21.641,22.26,1338418,0
2009-08-21,22.624,22.977,22.373,22.84,1458764,0
2009-08-24,23.126,23.443,22.105,22.458,1711341,0
2009-08-25,22.743,22.84,21.887,22.159,1817195,0
2009-08-26,22.056,22.321,21.774,21.871,1312492,0
2009-08-27,21.792,22.123,20.958,21.356,2378003,0
2009-08-28,21.493,22.024,21.221,21.475,1602627,0
2009-08-31,21.19,21.406,20.587,21.221,2040371,0
2009-09-01,20.974,21.624,19.79,19.903,3824991,0
2009-09-02,20.008,20.603,19.622,20.254,2547638,0
2009-09-03,20.44,20.758,20.038,20.672,2680674,0
2009-09-04,20.672,20.825,20.423,20.758,1364218,0
2009-09-08,20.989,21.554,20.825,21.356,1639428,0
2009-09-09,21.338,22.073,21.172,21.855,1574741,0
2009-09-10,21.855,22.391,21.423,22.391,1299237,0
2009-09-11,22.537,22.977,22.274,22.743,2074705,0
2009-09-14,22.591,22.64,21.923,22.609,1873934,0
2009-09-15,22.676,23.259,22.073,22.944,2110242,0
2009-09-16,23.011,24.59,22.995,24.325,2869348,0
2009-09-17,24.325,24.644,23.661,23.73,1680925,0
2009-09-18,23.806,24.38,23.36,24.143,1781632,0
2009-09-21,23.79,24.055,23.409,23.806,1144523,0
2009-09-22,24.109,25.177,24.109,24.86,2182138,0
2009-09-23,24.808,24.993,24.16,24.16,1460456,0
2009-09-24,24.271,24.557,22.494,23.09,1842044,0
2009-09-25,23.524,23.679,22.676,22.791,2121263,0
2009-09-28,22.944,24.41,22.926,24.23,1786222,0
2009-09-29,24.242,24.715,23.758,23.821,1211522,0
2009-09-30,23.893,24.143,23.039,23.661,1270889,0
2009-10-01,23.508,23.742,22.408,22.408,2029761,0
2009-10-02,22.087,22.521,21.641,22.01,2486060,0
2009-10-05,22.04,23.536,22.04,23.288,2448955,0
2009-10-06,23.508,23.661,22.494,23.144,2641355,0
2009-10-07,22.995,23.79,22.957,23.79,1497129,0
2009-10-08,23.911,24.541,23.71,24.271,1438167,0
2009-10-09,24.271,24.325,23.928,24.23,1029804,0
2009-10-12,24.479,24.557,24.055,24.194,1207404,0
2009-10-13,24.091,24.271,23.443,23.911,1118728,0
2009-10-14,24.446,25.861,24.41,25.724,1891483,0
2009-10-15,25.589,26.099,25.213,26.009,1817343,0
2009-10-16,25.312,25.698,25.058,25.429,1606051,0
2009-10-19,25.609,26.711,25.492,26.396,2028661,0
2009-10-20,26.41,26.564,25.942,26.364,1922818,0
2009-10-21,26.297,26.794,25.861,26.279,2122676,0
2009-10-22,24.743,25.393,23.259,24.626,9119949,0
2009-10-23,24.727,25.03,24.541,24.743,2446729,0
2009-10-26,24.808,25.609,24.16,24.271,2171300,0
2009-10-27,24.41,24.541,23.225,23.243,2279088,0
2009-10-28,23.16,23.389,21.57,21.57,3096437,0
2009-10-29,21.903,23.193,21.903,22.856,3361023,0
2009-10-30,22.791,22.791,21.57,21.887,2183090,0
2009-11-02,22.024,22.242,21.073,21.707,2151432,0
2009-11-03,21.372,22.105,21.207,22.056,1792156,0
2009-11-04,22.373,22.44,21.624,21.806,1888914,0
2009-11-05,22.024,22.242,21.507,22.123,2687094,0
2009-11-06,21.707,22.26,21.475,22.224,1484190,0
2009-11-09,22.555,23.536,22.509,23.324,1698409,0
2009-11-10,23.288,23.556,22.791,22.977,1113907,0
2009-11-11,23.243,23.697,23.193,23.376,1454720,0
2009-11-12,23.376,23.758,22.694,22.708,1463343,0
2009-11-13,22.791,23.193,22.494,22.89,992623,0
2009-11-16,23.209,23.643,23.144,23.376,1582652,0
2009-11-17,23.243,23.508,23.108,23.425,743409,0
2009-11-18,23.425,23.536,22.977,23.023,808816,0
2009-11-19,22.84,22.957,22.123,22.476,927507,0
2009-11-20,22.274,22.391,21.792,22.04,991069,0
2009-11-23,22.458,22.676,21.824,22.274,1725417,0
2009-11-24,22.159,22.274,21.689,22.141,1263867,0
2009-11-25,22.458,22.458,21.806,22.141,963808,0
2009-11-27,21.322,21.554,20.722,21.19,717813,0
2009-11-30,21.307,21.923,21.023,21.838,1924157,0
2009-12-01,22.159,22.159,21.372,21.855,1914348,0
2009-12-02,22.04,22.073,21.307,21.475,1681816,0
2009-12-03,21.525,21.806,20.958,21.023,1605786,0
2009-12-04,21.538,21.976,20.92,21.641,1933916,0
2009-12-07,21.493,21.758,21.207,21.289,925180,0
2009-12-08,21.207,21.207,20.839,21.122,1320161,0
2009-12-09,21.073,21.322,20.771,21.207,1155287,0
2009-12-10,21.322,21.624,21.207,21.356,868345,0
2009-12-11,21.239,21.774,21.239,21.707,932766,0
2009-12-14,21.689,21.806,21.289,21.641,829505,0
2009-12-15,21.372,21.624,21.289,21.388,712574,0
2009-12-16,21.59,22.159,21.538,22.04,1089668,0
2009-12-17,21.871,22.01,21.59,21.606,988026,0
2009-12-18,21.725,21.976,21.475,21.976,1137499,0
2009-12-21,21.99,22.373,21.903,22.29,848377,0
2009-12-22,22.321,22.509,22.274,22.391,607818,0
2009-12-23,22.339,22.521,21.941,22.206,609953,0
2009-12-24,22.26,22.591,22.19,22.521,216299,0
2009-12-28,22.521,22.957,22.373,22.476,456820,0
2009-12-29,22.624,22.708,22.426,22.555,315423,0
2009-12-30,22.408,22.658,22.224,22.426,313631,0
2009-12-31,22.509,22.809,22.357,22.44,464509,0
2010-01-04,22.708,23.259,22.458,23.074,833753,0
2010-01-05,22.944,23.893,22.726,23.821,1359899,0
2010-01-06,23.79,24.143,23.697,23.911,1088937,0
2010-01-07,23.964,24.129,23.16,23.443,1230151,0
2010-01-08,23.243,23.928,23.126,23.873,1373919,0
2010-01-11,23.964,25.34,23.964,25.03,2424341,0
2010-01-12,24.791,24.975,24.109,24.271,1096299,0
2010-01-13,24.38,24.557,24.212,24.41,655578,0
2010-01-14,24.307,24.715,23.806,24.479,793365,0
2010-01-15,24.505,24.743,24.055,24.194,1047392,0
2010-01-19,24.143,24.505,23.79,24.505,1055295,0
2010-01-20,24.291,24.523,23.697,23.946,1099884,0
2010-01-21,23.857,24.291,23.011,23.126,2142191,0
2010-01-22,23.126,23.243,21.671,21.707,2211090,0
2010-01-25,22.073,22.708,21.99,22.391,1908703,0
2010-01-26,22.141,22.391,21.641,21.653,1397533,0
2010-01-27,21.156,22.123,20.639,21.99,3564505,0
2010-01-28,21.707,22.89,20.391,21.57,3833979,0
2010-01-29,21.741,22.105,20.272,20.373,2626982,0
2010-02-01,20.339,20.92,20.339,20.871,1359410,0
2010-02-02,20.94,21.091,20.254,20.254,2756735,0
2010-02-03,20.121,20.44,20.02,20.22,2970734,0
2010-02-04,20.672,20.672,19.17,19.454,5069668,0
2010-02-05,19.454,20.072,19.22,19.991,4580450,0
2010-02-08,19.935,20.391,19.436,19.467,2108654,0
2010-02-09,19.838,20.056,19.366,19.737,2183746,0
2010-02-10,19.699,20.203,19.622,19.919,1102721,0
2010-02-11,19.838,20.038,19.572,19.991,976365,0
2010-02-12,19.773,19.973,19.638,19.935,1325800,0
2010-02-16,20.153,20.825,20.121,20.672,1325160,0
2010-02-17,20.74,20.855,20.486,20.706,1113083,0
2010-02-18,20.555,20.789,20.308,20.706,1424377,0
2010-02-19,20.639,20.94,20.587,20.706,967558,0
2010-02-22,20.807,20.839,20.522,20.623,963835,0
2010-02-23,20.504,20.656,19.991,20.171,1301553,0
2010-02-24,20.423,20.656,20.203,20.373,1080044,0
2010-02-25,20.056,20.22,19.656,20.008,2285257,0
2010-02-26,20.104,20.871,19.973,20.855,1654090,0
2010-03-01,20.902,21.554,20.855,21.538,1522933,0
2010-03-02,21.606,22.141,21.439,21.758,1247630,0
2010-03-03,21.887,22.494,21.824,22.087,1431139,0
2010-03-04,22.087,22.373,21.941,22.141,890520,0
2010-03-05,22.321,22.926,22.29,22.809,1631926,0
2010-03-08,22.791,23.243,22.658,22.856,1360794,0
2010-03-09,22.658,23.193,22.357,22.995,1584347,0
2010-03-10,23.056,23.324,22.957,23.274,1401608,0
2010-03-11,22.759,23.324,22.591,22.977,948843,0
2010-03-12,23.074,23.389,22.823,23.324,1126136,0
2010-03-15,23.324,23.409,22.944,23.36,1496584,0
2010-03-16,23.443,23.524,23.144,23.36,890564,0
2010-03-17,23.479,24.024,23.479,23.946,1577044,0
2010-03-18,23.79,24.024,23.742,23.98,1005471,0
2010-03-19,23.873,24.039,23.376,23.389,1464749,0
2010-03-22,23.225,23.605,23.011,23.605,939170,0
2010-03-23,23.71,23.98,23.342,23.911,862121,0
2010-03-24,23.73,23.964,23.274,23.574,1002260,0
2010-03-25,23.772,24.743,23.71,24.073,2359773,0
2010-03-26,24.091,24.41,23.556,23.806,919464,0
2010-03-29,23.994,24.428,23.946,24.255,1261504,0
2010-03-30,24.23,24.361,23.79,24.109,733595,0
2010-03-31,23.873,24.212,23.71,23.839,1044388,0
2010-04-01,24.644,25.143,24.41,24.523,2034844,0
2010-04-05,24.662,25.074,24.59,24.993,1128425,0
2010-04-06,24.975,25.575,24.892,25.53,1428420,0
2010-04-07,25.411,25.609,24.727,24.86,1993523,0
2010-04-08,24.824,24.878,24.38,24.491,1965323,0
2010-04-09,24.523,24.697,24.23,24.343,2267302,0
2010-04-12,24.446,24.644,24.343,24.479,837697,0
2010-04-13,24.446,24.86,24.307,24.791,809900,0
2010-04-14,24.878,25.793,24.878,25.776,1503993,0
2010-04-15,25.742,26.225,25.449,26.225,1633683,0
2010-04-16,26.045,26.142,24.761,25.177,3176033,0
2010-04-19,24.194,25.393,24.194,24.743,3312384,0
2010-04-20,24.993,25.879,24.743,25.661,2173983,0
2010-04-21,25.708,25.847,24.925,25.312,2040680,0
2010-04-22,24.024,24.194,23.274,23.592,6395640,0
2010-04-23,23.36,24.109,23.36,24.091,3552259,0
2010-04-26,23.98,24.129,23.73,23.806,0,0
2010-04-27,23.536,23.71,22.791,22.791,3876831,0
2010-04-28,23.126,23.425,22.555,22.926,2632653,0
2010-04-29,23.225,24.361,23.225,24.291,2316253,0
2010-04-30,24.255,24.446,23.494,23.494,2040378,0
2010-05-03,23.742,24.024,23.479,23.893,1553992,0
2010-05-04,23.536,23.556,22.321,22.509,3113016,0
2010-05-05,22.141,22.823,21.741,22.024,1457444,0
2010-05-06,21.871,22.391,19.354,20.855,3934720,0
2010-05-07,20.825,21.023,19.717,20.203,4209133,0
2010-05-10,21.554,21.903,20.571,21.653,2048884,0
2010-05-11,21.156,21.725,20.958,21.406,1965737,0
2010-05-12,21.406,22.04,21.19,21.99,1950302,0
2010-05-13,21.871,22.123,21.338,21.356,1687557,0
2010-05-14,21.091,21.091,20.187,20.54,2451810,0
2010-05-17,20.555,20.94,19.454,20.587,3813758,0
2010-05-18,20.871,21.221,19.606,19.806,2816666,0
2010-05-19,19.806,20.008,19.071,19.656,3093744,0
2010-05-20,19.121,19.307,18.387,18.387,3452103,0
2010-05-21,17.987,18.968,17.535,18.95,3965333,0
2010-05-24,18.319,18.552,17.535,17.535,4177024,0
2010-05-25,17.052,18.036,16.685,18.003,4118313,0
2010-05-26,18.088,18.387,17.068,17.152,3953154,0
2010-05-27,17.653,18.036,17.285,18.019,3166344,0
2010-05-28,18.019,18.052,17.552,17.782,2253189,0
2010-06-01,17.484,17.636,16.801,16.818,1959008,0
2010-06-02,17.035,17.436,16.568,17.436,1946007,0
2010-06-03,17.67,17.67,17.135,17.436,2257637,0
2010-06-04,16.935,17.252,16.468,16.601,3558495,0
2010-06-07,16.668,16.884,16.051,16.151,2502630,0
2010-06-08,16.234,16.434,15.634,16.284,2394609,0
2010-06-09,16.451,16.585,15.934,16.034,2888373,0
2010-06-10,16.317,17.436,16.217,17.418,4216642,0
2010-06-11,17.068,17.77,17.018,17.689,2284156,0
2010-06-14,17.903,17.919,17.335,17.335,1877492,0
2010-06-15,17.585,17.619,17.335,17.402,2421722,0
2010-06-16,17.252,17.386,17.001,17.185,2074785,0
2010-06-17,17.202,17.335,16.818,17.018,1586812,0
2010-06-18,17.035,17.185,16.967,17.052,1124980,0
2010-06-21,17.318,17.454,16.868,16.935,1105007,0
2010-06-22,17.035,17.185,16.668,16.734,1747204,0
2010-06-23,16.685,16.851,16.301,16.468,1553497,0
2010-06-24,16.368,16.417,15.717,15.817,1937477,0
2010-06-25,16.051,16.35,15.751,16.217,3136388,0
2010-06-28,16.217,16.534,16.051,16.234,1240441,0
2010-06-29,15.55,15.967,14.882,15.016,3335610,0
2010-06-30,15.078,15.429,14.743,14.809,2505710,0
2010-07-01,15.149,15.349,14.399,15.016,2947347,0
2010-07-02,15.133,15.316,14.615,14.799,2067537,0
2010-07-06,15.149,15.6,14.565,14.699,2064725,0
2010-07-07,14.732,15.917,14.716,15.833,2883749,0
2010-07-08,16.034,16.317,15.884,16.284,1980245,0
2010-07-09,16.901,16.935,16.451,16.835,1892547,0
2010-07-12,16.751,16.767,16.401,16.468,1792032,0
2010-07-13,16.701,17.152,16.685,17.084,3055960,0
2010-07-14,16.884,17.052,16.468,16.618,2165663,0
2010-07-15,16.734,16.767,16.217,16.618,2783505,0
2010-07-16,16.334,16.417,15.666,15.767,2827071,0
2010-07-19,15.767,15.917,15.4,15.783,1903956,0
2010-07-20,15.4,16,15.316,15.967,2110547,0
2010-07-21,16.267,16.317,15.767,15.8,2399146,0
2010-07-22,16.668,18.422,16.267,17.67,8489570,0
2010-07-23,17.706,17.937,17.335,17.868,3775226,0
2010-07-26,17.919,18.369,17.689,18.187,2424129,0
2010-07-27,18.253,18.487,17.782,17.851,2138340,0
2010-07-28,17.72,18.003,17.518,17.653,1539671,0
2010-07-29,17.817,18.269,17.318,17.604,2192405,0
2010-07-30,17.318,17.77,17.27,17.484,1619932,0
2010-08-02,17.782,18.15,17.5,18.15,2108605,0
2010-08-03,18.052,18.22,17.8,17.835,1079945,0
2010-08-04,17.954,18.233,17.72,18.204,1157169,0
2010-08-05,17.954,18.22,17.817,18.204,900482,0
2010-08-06,17.937,18.138,17.535,17.851,1631846,0
2010-08-09,18.019,18.204,17.8,18.003,1487894,0
2010-08-10,17.751,17.851,17.152,17.27,1964534,0
2010-08-11,16.901,16.951,16.485,16.485,2305976,0
2010-08-12,16.251,16.401,16.084,16.184,1544315,0
2010-08-13,16.067,16.35,16.017,16.267,1430235,0
2010-08-16,16.184,16.417,15.9,16.317,1292962,0
2010-08-17,16.534,17.068,16.434,16.784,1057710,0
2010-08-18,16.751,17.218,16.668,16.985,1939914,0
2010-08-19,16.851,16.967,16.518,16.634,3524321,0
2010-08-20,16.634,16.784,16.401,16.685,1825939,0
2010-08-23,16.734,16.818,16.368,16.468,2144410,0
2010-08-24,16.2,16.368,16.017,16.067,2314124,0
2010-08-25,15.983,15.983,15.683,15.884,3527811,0
2010-08-26,15.951,16.284,15.666,15.666,2135915,0
2010-08-27,15.851,15.967,15.5,15.867,3084979,0
2010-08-30,15.851,15.867,15.166,15.166,1603011,0
2010-08-31,15.127,15.345,14.944,15.144,2078724,0
2010-09-01,15.432,15.833,15.3,15.617,3327548,0
2010-09-02,15.751,15.917,15.6,15.833,3998852,0
2010-09-03,16.1,16.901,16.067,16.884,2964615,0
2010-09-07,16.701,16.884,16.417,16.634,1906016,0
2010-09-08,16.634,17.235,16.634,17.168,1841573,0
2010-09-09,17.335,17.467,17.102,17.135,1336772,0
2010-09-10,17.118,17.353,17.001,17.27,745194,0
2010-09-13,17.535,17.782,17.386,17.619,932514,0
2010-09-14,17.535,17.636,17.285,17.353,1492334,0
2010-09-15,17.202,17.585,16.985,17.5,988428,0
2010-09-16,17.5,17.5,17.235,17.454,788158,0
2010-09-17,17.552,17.689,17.27,17.518,1325598,0
2010-09-20,17.604,18.253,17.5,18.204,1323999,0
2010-09-21,18.233,18.269,17.868,17.987,1530659,0
2010-09-22,17.903,18.204,17.318,17.5,1927565,0
2010-09-23,17.27,17.77,17.135,17.185,2070439,0
2010-09-24,17.484,18.15,17.454,18.15,1311597,0
2010-09-27,18.233,18.455,18.003,18.036,1482533,0
2010-09-28,18.15,18.552,17.835,18.487,1326417,0
2010-09-29,18.319,18.568,18.052,18.169,2150084,0
2010-09-30,18.487,18.805,18.187,18.269,1030684,0
2010-10-01,18.552,18.718,18.233,18.523,1353322,0
2010-10-04,18.471,18.651,18.036,18.105,1304890,0
2010-10-05,18.403,19.035,18.233,18.934,2890760,0
2010-10-06,18.903,19.154,18.702,19.121,1345268,0
2010-10-07,19.287,19.436,18.756,18.82,2018512,0
2010-10-08,18.636,19.271,18.422,19.255,2179999,0
2010-10-11,19.321,19.404,19.22,19.307,1247302,0
2010-10-12,19.287,19.386,18.855,19.004,3058083,0
2010-10-13,19.271,19.903,19.053,19.404,2893180,0
2010-10-14,19.307,19.622,19.02,19.17,2655804,0
2010-10-15,19.386,19.467,18.688,18.873,2417536,0
2010-10-18,18.873,19.354,18.718,19.321,2230272,0
2010-10-19,18.918,19.287,18.636,18.772,2686496,0
2010-10-20,18.873,19.354,18.82,19.239,2061493,0
2010-10-21,19.105,19.539,17.454,18.105,9989147,0
2010-10-22,18.15,18.319,17.77,17.903,4801039,0
2010-10-25,18.088,18.187,17.851,17.987,3124813,0
2010-10-26,17.886,18.269,17.77,17.954,1843482,0
2010-10-27,17.751,17.919,17.454,17.835,4079521,0
2010-10-28,18.003,18.003,17.37,17.467,2436008,0
2010-10-29,17.471,17.758,17.32,17.623,2045539,0
2010-11-01,17.72,18.121,17.585,17.8,1674789,0
2010-11-02,18.019,18.487,17.954,18.471,1735141,0
2010-11-03,18.505,18.718,18.284,18.718,2010939,0
2010-11-04,19.02,19.888,18.805,19.854,2711490,0
2010-11-05,19.888,20.571,19.82,20.423,2446342,0
2010-11-08,20.353,20.391,19.888,20.056,1404176,0
2010-11-09,20.203,20.236,19.42,19.539,1893236,0
2010-11-10,19.523,19.622,18.772,19.622,3134676,0
2010-11-11,19.337,19.699,18.934,19.523,1857430,0
2010-11-12,19.255,19.404,18.702,19.035,2608699,0
2010-11-15,19.271,19.386,18.95,18.988,714128,0
2010-11-16,18.805,18.918,18.284,18.353,1605093,0
2010-11-17,18.403,18.585,18.15,18.269,3193416,0
2010-11-18,18.505,19.004,18.505,18.6,1678280,0
2010-11-19,18.505,19.053,18.369,18.873,2793196,0
2010-11-22,18.772,18.79,18.284,18.284,1869789,0
2010-11-23,18.019,18.169,16.767,17.77,4594500,0
2010-11-24,17.937,18.552,17.919,18.552,1672737,0
2010-11-26,18.284,18.403,18.069,18.088,604312,0
2010-11-29,17.919,18.019,17.402,17.484,4837214,0
2010-11-30,17.271,17.741,17.17,17.424,2328988,0
2010-12-01,17.886,18.003,17.751,17.954,1889439,0
2010-12-02,17.937,18.988,17.851,18.95,3382806,0
2010-12-03,18.873,19.404,18.636,19.354,3082827,0
2010-12-06,19.239,19.42,19.02,19.337,2128561,0
2010-12-07,19.672,19.919,19.337,19.42,2703755,0
2010-12-08,19.42,19.79,19.386,19.656,1736983,0
2010-12-09,20.187,20.855,20.171,20.54,3235893,0
2010-12-10,20.672,20.706,19.903,20.656,2239067,0
2010-12-13,20.789,20.789,20.423,20.555,1061789,0
2010-12-14,20.308,20.839,20.308,20.603,1679235,0
2010-12-15,20.789,21.156,20.486,20.54,2265751,0
2010-12-16,20.555,20.871,20.272,20.758,2434131,0
2010-12-17,20.656,20.902,20.423,20.807,1784995,0
2010-12-20,20.825,21.023,20.326,20.54,1590278,0
2010-12-21,20.758,21.338,20.758,21.239,2863167,0
2010-12-22,21.439,21.903,21.273,21.871,3089786,0
2010-12-23,21.774,22.024,21.59,21.707,2180159,0
2010-12-27,21.507,21.903,21.507,21.871,883336,0
2010-12-28,21.941,21.941,21.641,21.774,766227,0
2010-12-29,21.83,22.196,21.711,21.812,1151193,0
2010-12-30,21.812,22.016,21.342,21.542,1272106,0
2010-12-31,21.507,21.745,21.421,21.641,684144,0
2011-01-03,21.976,22.676,21.871,22.357,1452559,0
2011-01-04,22.494,22.521,21.725,22.206,2209403,0
2011-01-05,21.976,22.509,21.923,22.29,1752549,0
2011-01-06,22.274,22.775,22.224,22.44,1656021,0
2011-01-07,21.792,22.105,21.423,21.806,2817245,0
2011-01-10,21.59,21.99,21.372,21.941,1999828,0
2011-01-11,22.141,22.357,21.707,21.887,1126697,0
2011-01-12,22.19,22.726,21.99,22.694,2487840,0
2011-01-13,22.676,22.726,22.242,22.624,1916637,0
2011-01-14,22.509,22.823,22.44,22.676,1965256,0
2011-01-18,21.774,22.676,21.624,22.591,1885758,0
2011-01-19,21.838,22.206,21.57,21.606,3282043,0
2011-01-20,21.725,21.871,21.14,21.239,1894813,0
2011-01-21,21.459,21.774,21.356,21.606,1156416,0
2011-01-24,21.023,21.99,20.989,21.806,2121953,0
2011-01-25,21.707,21.806,21.122,21.653,1259672,0
2011-01-26,21.707,21.838,21.372,21.689,1827144,0
2011-01-27,21.439,22.105,20.789,21.923,3521955,0
2011-01-28,22.01,22.224,21.14,21.14,2336880,0
2011-01-31,21.368,21.842,21.164,21.536,1538877,0
2011-02-01,21.758,22.141,21.507,21.792,1370217,0
2011-02-02,21.671,21.725,21.19,21.19,1573245,0
2011-02-03,21.122,21.406,20.94,21.322,1758769,0
2011-02-04,21.289,21.641,21.108,21.554,1365409,0
2011-02-07,21.606,22.073,21.525,21.855,1137620,0
2011-02-08,21.838,21.838,21.459,21.758,1467621,0
2011-02-09,21.59,21.689,21.255,21.525,1649981,0
2011-02-10,21.372,22.305,21.289,22.305,2324190,0
2011-02-11,22.175,23.304,22.073,23.126,2392871,0
2011-02-14,23.056,23.175,22.908,23.039,1224414,0
2011-02-15,22.89,22.977,22.64,22.791,1645882,0
2011-02-16,22.89,23.697,22.809,23.697,2783356,0
2011-02-17,23.556,23.994,23.409,23.98,1418123,0
2011-02-18,23.928,24.307,23.806,24.255,1965595,0
2011-02-22,23.623,23.772,22.624,22.708,2857268,0
2011-02-23,22.64,22.995,21.641,21.941,2646781,0
2011-02-24,21.941,22.073,21.372,21.941,2281780,0
2011-02-25,22.04,22.64,22.01,22.609,1905030,0
2011-02-28,22.801,22.936,21.996,22.418,1351683,0
2011-03-01,22.509,22.521,21.653,21.792,1590073,0
2011-03-02,21.707,21.903,21.307,21.356,2511309,0
2011-03-03,21.741,22.357,21.653,22.19,2357040,0
2011-03-04,22.04,22.242,21.606,21.838,1854829,0
2011-03-07,21.239,21.725,20.706,21.005,2731987,0
2011-03-08,21.091,21.439,20.688,21.406,2516515,0
2011-03-09,21.356,21.459,20.974,21.207,847229,0
2011-03-10,20.758,20.789,20.254,20.308,1561425,0
2011-03-11,20.22,20.706,20.153,20.623,1421364,0
2011-03-14,20.326,20.74,20.121,20.22,1985160,0
2011-03-15,19.271,20.09,19.271,19.973,3475264,0
2011-03-16,19.903,20.236,19.204,19.287,3351634,0
2011-03-17,19.769,19.901,19.198,19.465,1831351,0
2011-03-18,19.991,20.008,19.523,19.82,2151032,0
2011-03-21,19.991,20.272,19.87,20.171,686367,0
2011-03-22,20.272,20.29,19.755,19.935,804790,0
2011-03-23,19.838,20.121,19.505,20.038,1109453,0
2011-03-24,20.22,20.339,20.038,20.254,1411786,0
2011-03-25,20.339,20.504,20.038,20.326,1142708,0
2011-03-28,20.44,20.44,20.008,20.121,866940,0
2011-03-29,20.121,20.29,19.854,20.29,829569,0
2011-03-30,20.486,20.94,20.373,20.825,1274721,0
2011-03-31,20.69,20.843,20.337,20.811,982146,0
2011-04-01,20.839,21.356,20.839,20.989,1520114,0
2011-04-04,21.073,21.19,20.722,20.771,1215494,0
2011-04-05,20.722,20.825,20.324,20.706,1552443,0
2011-04-06,20.855,20.92,20.587,20.902,1347097,0
2011-04-07,20.841,21.207,20.722,20.807,1256745,0
2011-04-08,20.976,21.259,20.74,20.807,1615180,0
2011-04-11,21.122,21.689,21.108,21.14,2159938,0
2011-04-12,20.958,21.14,20.504,20.603,1243463,0
2011-04-13,20.771,20.807,20.29,20.504,1332663,0
2011-04-14,20.326,20.373,20.038,20.139,1830797,0
2011-04-15,20.219,20.452,20.169,20.403,1555499,0
2011-04-18,20.169,20.389,19.868,20.324,1678574,0
2011-04-19,20.371,20.504,20.219,20.353,901292,0
2011-04-20,20.807,21.176,20.603,21.092,1790534,0
2011-04-21,21.11,21.61,20.958,21.158,1965825,0
2011-04-25,21.172,21.322,20.522,20.587,1378753,0
2011-04-26,20.587,20.976,20.472,20.571,1995073,0
2011-04-27,20.706,20.825,20.353,20.603,5057056,0
2011-04-28,20.587,20.69,20.07,20.272,2703049,0
2011-04-29,20.32,20.522,20.179,20.387,1241157,0
2011-05-02,20.603,20.825,20.324,20.337,1628857,0
2011-05-03,20.201,20.337,19.634,19.695,2823575,0
2011-05-04,19.652,19.681,19.281,19.45,2453598,0
2011-05-05,19.281,19.618,19.164,19.398,1433734,0
2011-05-06,19.713,19.804,19.45,19.481,1850534,0
2011-05-09,19.45,19.481,19.182,19.315,1023928,0
2011-05-10,19.465,19.681,19.432,19.537,1125478,0
2011-05-11,19.668,19.668,18.879,18.912,2247930,0
2011-05-12,18.847,19.132,18.71,19.132,1933881,0
2011-05-13,19.132,19.214,18.175,18.275,3369834,0
2011-05-16,18.113,18.479,18.077,18.144,1574830,0
2011-05-17,17.942,17.992,16.903,16.987,6056315,0
2011-05-18,17.004,17.59,16.987,17.555,3178704,0
2011-05-19,17.606,17.695,17.389,17.555,1945124,0
2011-05-20,17.457,17.522,17.054,17.087,1569073,0
2011-05-23,16.769,17.054,16.769,16.987,1852010,0
2011-05-24,17.054,17.054,16.686,16.92,1869996,0
2011-05-25,16.853,17.121,16.635,16.92,2376664,0
2011-05-26,16.853,17.238,16.735,17.155,1109597,0
2011-05-27,17.17,17.255,17.087,17.205,767404,0
2011-05-31,17.415,17.566,17.193,17.313,1484607,0
2011-06-01,17.104,17.17,16.233,16.333,2231537,0
2011-06-02,16.333,16.568,16.049,16.518,2286473,0
2011-06-03,16.149,16.35,15.932,15.949,1763657,0
2011-06-06,15.897,16.066,15.596,15.596,1601209,0
2011-06-07,15.831,15.864,15.513,15.546,1741578,0
2011-06-08,15.479,15.58,15.328,15.496,1959676,0
2011-06-09,15.562,16.032,15.395,15.998,2044028,0
2011-06-10,15.881,15.949,15.261,15.261,3051144,0
2011-06-13,15.412,15.479,15.144,15.445,1787175,0
2011-06-14,15.714,15.949,15.58,15.78,1644371,0
2011-06-15,15.562,15.63,15.362,15.53,2604851,0
2011-06-16,15.518,15.686,15.197,15.383,1825401,0
2011-06-17,15.613,15.73,15.362,15.445,1462078,0
2011-06-20,15.395,15.814,15.379,15.73,2374665,0
2011-06-21,15.848,16.015,15.68,15.814,1760650,0
2011-06-22,15.763,15.814,15.312,15.328,1585127,0
2011-06-23,15.094,15.261,14.574,15.161,4326649,0
2011-06-24,15.194,15.261,14.709,14.725,3304050,0
2011-06-27,14.743,15.261,14.725,15.211,1696144,0
2011-06-28,15.295,15.562,15.178,15.194,2173975,0
2011-06-29,15.395,15.73,15.228,15.63,3180993,0
2011-06-30,15.632,16.006,15.394,15.819,3029244,0
2011-07-01,15.786,16.175,15.686,16.09,2083334,0
2011-07-05,16.074,16.141,15.652,15.938,1883605,0
2011-07-06,15.838,16.04,15.635,16.023,1354969,0
2011-07-07,16.259,16.965,16.225,16.95,4639429,0
2011-07-08,16.579,16.596,16.191,16.461,3137904,0
2011-07-11,16.149,16.149,15.312,15.345,2942507,0
2011-07-12,15.518,15.652,15.315,15.349,2248824,0
2011-07-13,15.496,15.73,15.228,15.345,1623457,0
2011-07-14,15.379,15.496,14.826,14.909,3974902,0
2011-07-15,15.063,15.096,14.59,14.878,2728404,0
2011-07-18,14.809,14.86,14.457,14.508,3951686,0
2011-07-19,14.573,15.096,14.573,15.045,2725519,0
2011-07-20,15.214,15.315,14.994,15.197,2669145,0
2011-07-21,15.432,15.602,14.321,15.45,8097789,0
2011-07-22,15.432,15.585,15.096,15.264,2228123,0
2011-07-25,15.063,15.282,14.86,15.181,2467493,0
2011-07-26,15.181,15.299,14.625,14.709,3909839,0
2011-07-27,14.642,14.709,14.068,14.119,3469454,0
2011-07-28,14.152,14.337,13.934,13.967,1978175,0
2011-07-29,13.765,14.495,13.578,14.224,2996247,0
2011-08-01,14.49,14.54,13.748,14.051,3055215,0
2011-08-02,13.783,13.984,13.394,13.412,4841727,0
2011-08-03,13.478,13.697,13.007,13.63,4395070,0
2011-08-04,13.412,13.478,12.603,12.603,4746132,0
2011-08-05,12.872,13.007,12.181,12.384,5536061,0
2011-08-08,11.895,12.249,11.103,11.204,5416627,0
2011-08-09,11.558,12.164,10.918,12.148,4778504,0
2011-08-10,11.794,11.794,10.935,10.935,6055438,0
2011-08-11,11.019,11.912,10.901,11.693,4575738,0
2011-08-12,11.962,12.181,11.339,11.39,3017539,0
2011-08-15,11.541,11.929,11.491,11.861,3946543,0
2011-08-16,11.693,11.726,11.204,11.39,2543024,0
2011-08-17,11.507,11.777,11.019,11.086,2812484,0
2011-08-18,10.53,10.665,10.092,10.226,5658824,0
2011-08-19,10.042,10.598,9.924,9.974,3314007,0
2011-08-22,10.226,10.463,10.025,10.059,2742986,0
2011-08-23,10.109,10.598,9.924,10.598,2989760,0
2011-08-24,10.564,11.154,10.463,11.154,3675106,0
2011-08-25,11.322,11.76,10.935,11.103,5620221,0
2011-08-26,11.036,11.625,10.783,11.406,4036686,0
2011-08-29,11.659,12.484,11.659,12.417,4286727,0
2011-08-30,12.35,12.569,11.929,12.451,4213148,0
2011-08-31,12.543,12.764,12.306,12.306,4194555,0
2011-09-01,13.074,13.074,12.013,12.063,3211012,0
2011-09-02,11.609,11.728,11.083,11.134,2983829,0
2011-09-06,10.53,11.221,10.53,11.137,2712668,0
2011-09-07,11.355,11.694,11.219,11.576,2705849,0
2011-09-08,11.373,11.625,11.002,11.019,2718416,0
2011-09-09,10.783,11.053,10.581,10.715,2158118,0
2011-09-12,10.48,10.968,10.445,10.968,2852199,0
2011-09-13,10.985,11.693,10.817,11.524,5331634,0
2011-09-14,11.642,11.726,11.204,11.44,3339932,0
2011-09-15,11.676,11.929,11.491,11.844,3861683,0
2011-09-16,11.895,11.979,11.39,11.659,3083882,0
2011-09-19,11.272,11.305,10.918,11.103,2197198,0
2011-09-20,11.069,11.255,10.817,10.834,1928223,0
2011-09-21,10.817,10.985,10.295,10.379,3343563,0
2011-09-22,10.025,10.261,9.756,10.059,5667969,0
2011-09-23,9.991,10.463,9.94,10.16,3172257,0
2011-09-26,10.328,10.699,9.974,10.682,1904547,0
2011-09-27,11.002,11.592,10.935,11.137,3901505,0
2011-09-28,11.204,11.272,10.226,10.261,2631661,0
2011-09-29,10.581,10.918,10.379,10.867,2533706,0
2011-09-30,10.638,10.673,10.109,10.109,5492612,0
2011-10-03,10.007,10.16,9.4344,9.486,4137578,0
2011-10-04,9.3181,10.15,9.0298,10.082,7091082,0
2011-10-05,10.082,10.184,9.776,10.048,5249457,0
2011-10-06,10.031,10.557,9.845,10.235,4869619,0
2011-10-07,10.319,10.371,9.793,9.862,3326141,0
2011-10-10,10.109,10.598,10.109,10.598,3038759,0
2011-10-11,10.48,11.053,10.295,11.002,4844077,0
2011-10-12,11.171,11.592,11.12,11.423,2862751,0
2011-10-13,11.272,11.423,10.581,11.356,4896537,0
2011-10-14,11.541,11.712,10.863,10.981,3758879,0
2011-10-17,10.834,11.053,10.547,10.615,2051828,0
2011-10-18,10.783,11.154,10.53,11.086,3138081,0
2011-10-19,11.103,11.187,10.547,10.581,2499008,0
2011-10-20,10.914,11.134,10.251,10.744,4668067,0
2011-10-21,10.948,11.134,10.642,11.1,2437374,0
2011-10-24,11.117,11.644,11.066,11.593,2001173,0
2011-10-25,11.355,11.423,10.795,10.948,2001611,0
2011-10-26,11.169,11.491,10.879,11.457,2470779,0
2011-10-27,11.949,12.56,11.83,12.424,3273378,0
2011-10-28,12.34,12.526,12.136,12.255,1954099,0
2011-10-31,11.953,11.953,11.116,11.134,3595265,0
2011-11-01,10.574,11.083,10.371,10.472,4878655,0
2011-11-02,10.829,10.914,10.472,10.744,2375711,0
2011-11-03,10.948,11.287,10.472,11.236,2643753,0
2011-11-04,11.016,11.304,10.795,11.236,2205003,0
2011-11-07,11.134,11.389,10.931,11.389,2596964,0
2011-11-08,11.541,11.593,11.236,11.287,2630168,0
2011-11-09,10.879,10.879,10.388,10.421,3469032,0
2011-11-10,10.727,10.846,10.438,10.574,2672665,0
2011-11-11,10.795,11.151,10.625,10.879,2301614,0
2011-11-14,10.778,10.948,10.54,10.727,1953218,0
2011-11-15,10.676,10.863,10.49,10.76,1643927,0
2011-11-16,10.625,10.863,10.49,10.507,2179238,0
2011-11-17,10.523,10.54,10.116,10.269,3200248,0
2011-11-18,10.337,10.472,10.218,10.319,1634307,0
2011-11-21,9.929,10.659,9.878,10.523,5999991,0
2011-11-22,10.49,10.914,10.286,10.388,30341960,0
2011-11-23,10.286,10.354,9.895,9.929,3372791,0
2011-11-25,9.845,10.133,9.845,9.947,1035043,0
2011-11-28,10.388,10.405,10.251,10.371,1861786,0
2011-11-29,10.388,10.438,10.269,10.421,1791099,0
2011-11-30,10.95,11.278,10.812,11.208,3552535,0
2011-12-01,11.202,11.202,10.659,10.76,3790592,0
2011-12-02,10.897,11.321,10.879,11.134,3523902,0
2011-12-05,11.423,11.678,11.338,11.491,1997302,0
2011-12-06,11.493,11.629,11.287,11.56,2071296,0
2011-12-07,11.423,11.541,11.219,11.457,1781318,0
2011-12-08,11.338,11.372,10.76,10.795,2007454,0
2011-12-09,10.931,11.202,10.863,10.998,1854621,0
2011-12-12,10.795,10.829,10.54,10.812,1912820,0
2011-12-13,10.879,10.948,10.337,10.507,1698962,0
2011-12-14,10.319,10.455,10.014,10.031,4150659,0
2011-12-15,10.2,10.302,9.997,10.065,2826595,0
2011-12-16,10.184,10.2,9.947,10.116,4699738,0
2011-12-19,10.286,10.286,9.81,9.828,2654367,0
2011-12-20,10.065,10.184,9.947,10.014,3038803,0
2011-12-21,10.014,10.116,9.776,10.065,1991875,0
2011-12-22,10.15,10.269,10.099,10.235,2749845,0
2011-12-23,10.371,10.744,10.337,10.693,2486476,0
2011-12-27,10.693,10.846,10.54,10.54,949204,0
2011-12-28,10.54,10.676,10.133,10.133,2469762,0
2011-12-29,10.218,10.812,10.2,10.727,2397493,0
2011-12-30,10.666,10.788,10.579,10.701,1660820,0
2012-01-03,10.964,11.321,10.964,11.236,2824760,0
2012-01-04,11.134,11.507,11.016,11.304,3006894,0
2012-01-05,11.219,11.304,10.879,11.253,1377340,0
2012-01-06,11.134,11.389,10.931,11.202,1432033,0
2012-01-09,11.219,11.389,11.185,11.236,1513666,0
2012-01-10,11.474,11.762,11.44,11.609,1504665,0
2012-01-11,11.526,11.834,11.373,11.8,1930612,0
2012-01-12,11.748,11.885,11.321,11.731,1877488,0
2012-01-13,11.543,11.748,11.424,11.646,1518023,0
2012-01-17,11.782,11.936,11.543,11.629,1490382,0
2012-01-18,11.169,11.983,11.05,11.966,1947592,0
2012-01-19,12.05,12.441,12,12.323,2246828,0
2012-01-20,12.312,12.568,12.295,12.568,1516248,0
2012-01-23,12.883,13.035,12.68,12.781,3258869,0
2012-01-24,12.61,12.866,12.459,12.814,1306155,0
2012-01-25,12.814,12.968,12.543,12.866,2418112,0
2012-01-26,13.103,14.054,12.662,13.562,7606662,0
2012-01-27,13.507,13.746,13.285,13.729,2712805,0
2012-01-30,13.609,13.627,13.183,13.439,2483367,0
2012-01-31,13.569,13.708,13.219,13.358,2053238,0
2012-02-01,13.507,14.105,13.37,14.054,2868219,0
2012-02-02,13.9,14.361,13.832,14.003,2817119,0
2012-02-03,14.395,14.924,14.328,14.651,2638766,0
2012-02-06,14.6,14.617,14.31,14.43,1255798,0
2012-02-07,14.43,14.566,14.173,14.498,1049197,0
2012-02-08,14.6,14.702,14.343,14.413,1242040,0
2012-02-09,14.446,14.907,14.43,14.822,2165393,0
2012-02-10,14.6,14.924,14.31,14.77,3012667,0
2012-02-13,14.959,15.01,14.43,14.566,3215767,0
2012-02-14,14.532,14.617,14.225,14.549,1660781,0
2012-02-15,14.651,14.77,14.328,14.413,1458577,0
2012-02-16,14.413,15.044,14.258,14.942,1728417,0
2012-02-17,15.061,15.164,14.822,15.079,1078233,0
2012-02-21,15.096,15.745,14.907,14.976,2664471,0
2012-02-22,15.027,15.113,14.635,14.635,1625810,0
2012-02-23,14.685,15.113,14.43,15.027,1451796,0
2012-02-24,14.976,15.334,14.942,15.096,1240427,0
2012-02-27,14.942,15.301,14.77,15.113,1236196,0
2012-02-28,15.079,15.249,14.822,15.198,2049021,0
2012-02-29,15.271,15.495,15.065,15.065,1551695,0
2012-03-01,15.266,15.574,15.164,15.488,1468992,0
2012-03-02,15.386,15.625,15.147,15.181,1359730,0
2012-03-05,15.061,15.181,14.89,14.924,1599456,0
2012-03-06,14.651,14.72,14.241,14.463,2028983,0
2012-03-07,14.515,14.668,14.498,14.617,1448289,0
2012-03-08,14.822,14.976,14.532,14.668,2391433,0
2012-03-09,14.72,15.284,14.617,15.113,1634555,0
2012-03-12,15.096,15.214,14.89,14.942,1009576,0
2012-03-13,15.113,15.659,15.044,15.642,1773493,0
2012-03-14,15.642,15.863,15.436,15.59,1328440,0
2012-03-15,15.812,16.052,15.59,16.017,1266292,0
2012-03-16,16.086,16.154,15.897,16.035,2200425,0
2012-03-19,15.983,16.359,15.83,16.222,1777906,0
2012-03-20,16.052,16.137,15.881,15.95,1394306,0
2012-03-21,16,16.564,15.863,16.307,1869582,0
2012-03-22,16.052,16.154,15.727,15.863,1780706,0
2012-03-23,15.881,16.307,15.675,16.291,1912221,0
2012-03-26,16.496,16.564,16.017,16.12,1991382,0
2012-03-27,16.154,16.257,15.932,15.932,1672918,0
2012-03-28,15.915,16.035,15.368,15.693,2607817,0
2012-03-29,15.113,15.334,14.907,15.113,3952248,0
2012-03-30,15.352,15.387,14.897,15.23,2372088,0
2012-04-02,15.232,15.675,15.164,15.505,1998049,0
2012-04-03,15.529,15.598,15.098,15.306,2809890,0
2012-04-04,15.116,15.202,14.599,14.72,2892154,0
2012-04-05,14.668,14.702,14.34,14.548,1430357,0
2012-04-09,14.241,14.378,13.917,14.19,2809294,0
2012-04-10,14.173,14.31,13.575,13.644,2949784,0
2012-04-11,13.969,14.105,13.814,13.951,2384663,0
2012-04-12,13.985,14.378,13.866,14.328,1601900,0
2012-04-13,14.237,14.237,13.653,13.687,2279823,0
2012-04-16,13.985,14.139,13.575,13.797,2437123,0
2012-04-17,13.98,14.237,13.841,14.032,1901428,0
2012-04-18,13.917,13.951,13.746,13.746,1462720,0
2012-04-19,13.797,13.985,13.609,13.678,2212355,0
2012-04-20,13.756,14.048,13.756,13.824,1945612,0
2012-04-23,13.456,13.644,13.32,13.542,2338555,0
2012-04-24,13.148,13.609,12.38,13.217,4091035,0
2012-04-25,13.235,13.456,12.808,13.183,3265314,0
2012-04-26,13.153,13.291,12.964,13.222,1931855,0
2012-04-27,13.326,13.326,13.016,13.153,1547463,0
2012-04-30,13.073,13.126,12.743,12.952,2401940,0
2012-05-01,12.981,13.135,12.826,12.913,1711142,0
2012-05-02,12.757,12.843,12.464,12.585,2921348,0
2012-05-03,12.619,12.671,12.309,12.464,2778410,0
2012-05-04,12.378,12.516,12.138,12.395,2854519,0
2012-05-07,12.327,12.809,12.327,12.757,3134721,0
2012-05-08,12.619,12.792,12.481,12.689,4016239,0
2012-05-09,12.705,12.843,12.551,12.757,2731802,0
2012-05-10,12.878,12.947,12.654,12.74,1982353,0
2012-05-11,12.464,12.843,12.413,12.74,2065517,0
2012-05-14,12.481,12.689,12.43,12.551,2199903,0
2012-05-15,12.499,12.602,12.344,12.362,1879624,0
2012-05-16,12.43,12.671,12.292,12.292,2727681,0
2012-05-17,12.464,12.464,11.914,11.982,2876940,0
2012-05-18,11.982,12.103,11.69,11.741,2324461,0
2012-05-21,11.759,12.154,11.672,12.138,1547273,0
2012-05-22,12.154,12.464,12.12,12.258,2483313,0
2012-05-23,12.103,12.154,11.638,12.103,2629041,0
2012-05-24,12.068,12.292,12.035,12.224,1057458,0
2012-05-25,12.241,12.464,12.224,12.43,1536140,0
2012-05-29,12.602,12.775,12.499,12.636,1030648,0
2012-05-30,12.499,12.551,12.258,12.362,1195440,0
2012-05-31,12.413,12.605,12.153,12.57,1904883,0
2012-06-01,12.206,12.206,11.811,11.879,2292504,0
2012-06-04,11.897,11.931,11.431,11.776,2971174,0
2012-06-05,11.69,12.035,11.672,12.035,775276,0
2012-06-06,12.224,12.619,12.12,12.619,1032682,0
2012-06-07,12.809,13.119,12.723,12.775,3034089,0
2012-06-08,12.723,12.895,12.533,12.861,1217399,0
2012-06-11,13.084,13.084,12.654,12.654,968534,0
2012-06-12,12.671,12.809,12.448,12.809,1482899,0
2012-06-13,12.705,12.929,12.602,12.671,2259908,0
2012-06-14,12.654,12.826,12.602,12.775,1692298,0
2012-06-15,12.792,12.981,12.654,12.929,1876640,0
2012-06-18,12.861,13.016,12.689,12.981,1472103,0
2012-06-19,12.999,13.653,12.929,13.515,1691941,0
2012-06-20,13.497,13.55,13.256,13.36,1658555,0
2012-06-21,13.377,13.463,12.775,12.861,2261890,0
2012-06-22,12.947,12.947,12.723,12.826,1084700,0
2012-06-25,12.499,12.585,12.224,12.378,1414397,0
2012-06-26,12.413,12.636,12.292,12.499,1152883,0
2012-06-27,12.516,12.895,12.43,12.843,1338318,0
2012-06-28,12.654,13.135,12.619,13.05,2328683,0
2012-06-29,13.463,13.639,13.288,13.463,1652717,0
2012-07-02,13.532,13.653,13.36,13.55,1045228,0
2012-07-03,13.543,13.768,13.49,13.594,480009,0
2012-07-05,13.525,13.646,13.213,13.23,1380984,0
2012-07-06,13.067,13.188,12.999,13.067,737402,0
2012-07-09,12.981,13.084,12.516,12.636,1731564,0
2012-07-10,12.689,12.757,12.258,12.344,1428898,0
2012-07-11,12.344,12.499,12.292,12.395,1224959,0
2012-07-12,12.224,12.413,12.12,12.309,761627,0
2012-07-13,12.309,12.483,12.274,12.466,1289957,0
2012-07-16,12.448,12.775,12.378,12.654,1243704,0
2012-07-17,12.708,12.796,12.309,12.692,708159,0
2012-07-18,12.622,12.97,12.605,12.9,687413,0
2012-07-19,12.929,13.067,12.636,12.671,1165059,0
2012-07-20,12.57,12.657,12.379,12.431,566680,0
2012-07-23,12.154,12.327,11.982,12.189,1001551,0
2012-07-24,12.188,12.274,11.841,11.91,841861,0
2012-07-25,11.948,12.12,11.897,12.017,1446638,0
2012-07-26,11.754,12.136,11.563,11.702,1848073,0
2012-07-27,11.771,12.466,11.598,12.396,2268730,0
2012-07-30,12.413,12.657,12.344,12.466,1180322,0
2012-07-31,12.396,12.747,12.396,12.45,2169977,0
2012-08-01,12.5,12.675,12.292,12.327,980313,0
2012-08-02,12.118,12.327,11.789,12.032,1447899,0
2012-08-03,12.24,12.639,12.188,12.605,661683,0
2012-08-06,12.657,12.778,12.553,12.675,736143,0
2012-08-07,12.778,13.213,12.761,13.143,709972,0
2012-08-08,13.108,13.368,13.022,13.247,749054,0
2012-08-09,13.195,13.456,13.16,13.352,592179,0
2012-08-10,15.296,15.834,14.479,14.688,11823245,0
2012-08-13,14.758,14.966,14.479,14.497,3210720,0
2012-08-14,14.671,14.809,14.462,14.549,2302961,0
2012-08-15,14.549,14.758,14.497,14.705,1326910,0
2012-08-16,14.741,14.792,14.532,14.653,1373900,0
2012-08-17,14.705,14.845,14.653,14.827,2001910,0
2012-08-20,14.845,15.104,14.792,14.984,1570605,0
2012-08-21,15.104,15.383,15.053,15.261,4774555,0
2012-08-22,15.157,15.348,15.139,15.243,2052179,0
2012-08-23,15.192,15.279,14.914,15.036,1789188,0
2012-08-24,15.018,15.07,14.792,14.966,1257037,0
2012-08-27,15.07,15.122,14.792,14.862,1546833,0
2012-08-28,14.827,15.192,14.792,15.104,1244856,0
2012-08-29,15.07,15.192,14.966,15.139,1060053,0
2012-08-30,15.018,15.122,14.723,15,1142136,0
2012-08-31,15.143,15.247,14.968,15.143,1049100,0
2012-09-04,15.104,15.261,14.949,15.192,1162297,0
2012-09-05,15.139,15.226,14.966,15.036,1253391,0
2012-09-06,15.192,15.418,15.157,15.383,1657213,0
2012-09-07,15.418,15.695,15.383,15.4,2018935,0
2012-09-10,15.487,15.764,15.469,15.695,1637896,0
2012-09-11,15.626,15.764,15.539,15.626,1037541,0
2012-09-12,15.677,15.868,15.643,15.781,967364,0
2012-09-13,15.748,16.042,15.539,16.008,1616826,0
2012-09-14,16.077,16.406,15.956,16.302,2585468,0
2012-09-17,16.181,16.32,15.886,15.973,1953082,0
2012-09-18,15.956,16.042,15.834,15.886,1198470,0
2012-09-19,15.903,16.147,15.852,16.06,1858775,0
2012-09-20,15.852,16.008,15.748,15.886,1205188,0
2012-09-21,16.06,16.372,16.008,16.06,2118732,0
2012-09-24,15.903,16.198,15.903,16.06,1148299,0
2012-09-25,16.06,16.198,15.73,15.799,2054917,0
2012-09-26,15.824,15.964,15.579,15.754,1233439,0
2012-09-27,15.894,16.191,15.842,16.139,2139588,0
2012-09-28,16.069,16.402,15.964,16.384,3217303,0
2012-10-01,16.442,16.65,16.129,16.372,3470973,0
2012-10-02,16.226,16.384,15.947,16.086,1537192,0
2012-10-03,16.086,16.367,15.894,16.244,1426361,0
2012-10-04,16.384,16.436,16.174,16.244,1497988,0
2012-10-05,16.494,16.581,16.147,16.164,2241044,0
2012-10-08,16.129,16.181,15.921,15.973,2012557,0
2012-10-09,16.042,16.147,15.817,15.886,2438629,0
2012-10-10,15.852,15.921,15.764,15.799,798180,0
2012-10-11,16.042,16.111,15.903,15.903,1210405,0
2012-10-12,15.859,15.911,15.264,15.422,1843918,0
2012-10-15,15.452,15.521,15.192,15.487,2314739,0
2012-10-16,15.556,15.677,15.521,15.591,1209393,0
2012-10-17,15.677,15.938,15.521,15.834,1634028,0
2012-10-18,15.852,15.921,15.66,15.748,899559,0
2012-10-19,15.492,15.492,14.723,14.863,3319253,0
2012-10-22,14.774,14.931,14.636,14.931,1256053,0
2012-10-23,14.723,14.915,14.653,14.723,1134029,0
2012-10-24,14.775,14.775,14.477,14.582,1870808,0
2012-10-25,14.582,14.635,14.111,14.321,1883624,0
2012-10-26,14.111,14.582,13.988,14.548,2490529,0
2012-10-31,14.6,14.81,14.46,14.758,1666130,0
2012-11-01,14.758,15.143,14.548,15.072,1919776,0
2012-11-02,15.177,15.177,14.618,14.845,2021991,0
2012-11-05,14.758,14.879,14.67,14.775,1011979,0
2012-11-06,14.758,15.038,14.758,14.968,972269,0
2012-11-07,14.653,14.687,14.163,14.233,1476296,0
2012-11-08,14.268,14.408,14.145,14.216,1780091,0
2012-11-09,14.163,14.495,14.04,14.25,1598810,0
2012-11-12,14.303,14.443,14.163,14.408,1106063,0
2012-11-13,14.058,14.076,13.743,13.936,2580805,0
2012-11-14,14.023,14.128,13.795,13.848,2288988,0
2012-11-15,13.866,14.216,13.848,14.163,2652863,0
2012-11-16,14.268,14.337,13.848,14.076,2416613,0
2012-11-19,14.285,14.582,14.285,14.46,1507947,0
2012-11-20,14.426,14.775,14.355,14.723,1966934,0
2012-11-21,14.792,14.792,14.426,14.635,1176215,0
2012-11-23,14.687,14.758,14.6,14.758,295898,0
2012-11-26,14.653,14.845,14.635,14.792,889738,0
2012-11-27,14.687,14.863,14.635,14.687,796302,0
2012-11-28,14.6,14.74,14.408,14.653,1893151,0
2012-11-29,14.723,14.863,14.426,14.495,2601009,0
2012-11-30,14.618,14.67,14.094,14.337,6294684,0
2012-12-03,14.058,14.233,13.708,13.761,7916585,0
2012-12-04,13.743,13.813,13.446,13.498,3824591,0
2012-12-05,13.534,13.971,13.411,13.779,3011356,0
2012-12-06,13.779,14.023,13.534,13.971,2546854,0
2012-12-07,13.936,14.094,13.884,14.006,2139707,0
2012-12-10,13.988,14.426,13.936,14.268,2181014,0
2012-12-11,14.408,15.09,14.337,14.792,6250451,0
2012-12-12,14.845,15.038,14.705,14.845,2241185,0
2012-12-13,14.827,14.968,14.46,14.565,1661894,0
2012-12-14,14.618,14.653,14.408,14.443,1329439,0
2012-12-17,14.495,14.897,14.477,14.897,984838,0
2012-12-18,14.915,15.195,14.863,15.143,1488266,0
2012-12-19,15.126,15.285,15.02,15.056,896557,0
2012-12-20,15.02,15.126,14.915,15.126,1088111,0
2012-12-21,14.862,15.126,14.722,14.845,2023540,0
2012-12-24,14.897,15.02,14.827,14.897,241446,0
2012-12-26,14.932,14.932,14.703,14.757,444064,0
2012-12-27,14.774,14.879,14.58,14.739,742039,0
2012-12-28,14.615,14.932,14.492,14.774,826151,0
2012-12-31,14.686,15.108,14.58,15.003,1084741,0
2013-01-02,15.39,15.813,15.39,15.76,1781567,0
2013-01-03,15.795,16.218,15.725,15.971,1734395,0
2013-01-04,15.955,16.324,15.919,16.305,1130469,0
2013-01-07,16.271,16.305,15.936,16.007,1215432,0
2013-01-08,15.988,16.042,15.778,15.988,1427030,0
2013-01-09,16.094,16.183,15.971,16.112,1109094,0
2013-01-10,16.166,16.253,15.76,16.13,2103940,0
2013-01-11,16.13,17.028,16.06,16.869,4610377,0
2013-01-14,16.887,17.381,16.729,17.186,3322060,0
2013-01-15,17.081,17.168,16.764,16.923,2204487,0
2013-01-16,16.834,16.992,16.781,16.923,871775,0
2013-01-17,17.046,17.222,16.887,17.011,1367957,0
2013-01-18,17.011,17.346,16.834,17.309,1522906,0
2013-01-22,17.327,17.381,17.063,17.292,2160388,0
2013-01-23,17.292,17.398,17.081,17.309,1659249,0
2013-01-24,17.309,17.926,16.465,16.992,4442535,0
2013-01-25,16.376,17.011,16.305,16.992,3230137,0
2013-01-28,16.923,16.923,16.429,16.606,1880840,0
2013-01-29,16.623,16.94,16.5,16.729,1931995,0
2013-01-30,16.746,16.781,16.271,16.376,1773926,0
2013-01-31,16.395,16.482,16.235,16.376,1445941,0
2013-02-01,16.482,16.606,16.324,16.5,1332186,0
2013-02-04,16.359,16.429,16.112,16.289,1327834,0
2013-02-05,16.341,16.94,16.341,16.764,1701728,0
2013-02-06,16.623,17.011,16.57,16.992,1688682,0
2013-02-07,16.975,17.134,16.711,16.957,1283646,0
2013-02-08,16.923,17.52,16.869,17.081,2141593,0
2013-02-11,17.028,17.398,17.028,17.098,1153419,0
2013-02-12,17.081,17.433,17.081,17.257,759093,0
2013-02-13,17.257,17.381,17.063,17.063,1237811,0
2013-02-14,17.046,17.222,16.852,17.081,1534256,0
2013-02-15,17.134,17.152,16.799,16.923,1030384,0
2013-02-19,16.992,17.186,16.94,17.134,1256323,0
2013-02-20,17.098,17.134,16.517,16.535,1158919,0
2013-02-21,16.482,16.482,16.024,16.148,957155,0
2013-02-22,16.289,16.447,16.235,16.341,705754,0
2013-02-25,16.482,16.658,16.007,16.007,1186255,0
2013-02-26,16.148,16.218,15.865,16.094,2249552,0
2013-02-27,16.094,16.465,16.094,16.305,1113224,0
2013-02-28,16.324,16.5,16.06,16.305,856848,0
2013-03-01,16.183,16.253,15.883,16.112,1395972,0
2013-03-04,16.078,16.271,15.936,16.183,1112734,0
2013-03-05,16.324,16.781,16.289,16.606,1166569,0
2013-03-06,16.729,16.957,16.623,16.711,601641,0
2013-03-07,16.746,16.781,16.535,16.623,781706,0
2013-03-08,16.764,16.817,16.57,16.781,903858,0
2013-03-11,16.834,17.168,16.517,17.063,973629,0
2013-03-12,16.992,17.186,16.817,16.887,1040082,0
2013-03-13,16.957,17.098,16.799,17.046,984319,0
2013-03-14,17.134,17.452,17.098,17.222,1345596,0
2013-03-15,17.222,17.222,16.834,17.098,2224707,0
2013-03-18,16.852,17.116,16.711,16.781,1325522,0
2013-03-19,16.764,16.869,16.411,16.606,1458821,0
2013-03-20,16.746,16.869,16.5,16.729,1055621,0
2013-03-21,16.64,16.711,16.324,16.341,647703,0
2013-03-22,16.447,16.64,16.324,16.411,540592,0
2013-03-25,16.517,16.676,16.305,16.341,1921742,0
2013-03-26,16.411,16.57,16.218,16.535,1078300,0
2013-03-27,16.376,16.623,16.289,16.482,1725810,0
2013-03-28,16.535,16.623,16.395,16.552,1090112,0
2013-04-01,16.606,16.623,16.13,16.218,856052,0
2013-04-02,16.271,16.305,15.988,16.06,788074,0
2013-04-03,16.094,16.148,15.496,15.62,2178011,0
2013-04-04,15.707,15.919,15.532,15.831,1164726,0
2013-04-05,15.566,15.795,15.319,15.76,1024323,0
2013-04-08,15.76,16.007,15.584,15.988,645942,0
2013-04-09,16.078,16.078,15.743,15.901,1002652,0
2013-04-10,16.024,16.623,16.024,16.57,1900878,0
2013-04-11,16.588,16.606,16.305,16.411,1240943,0
2013-04-12,16.359,16.447,15.971,16.007,1009447,0
2013-04-15,15.936,16.007,15.162,15.25,1538372,0
2013-04-16,15.461,15.532,15.126,15.496,1406275,0
2013-04-17,15.319,15.355,14.915,15.091,1243323,0
2013-04-18,15.144,15.162,14.791,14.791,802601,0
2013-04-19,14.95,15.056,14.791,15.02,805688,0
2013-04-22,15.087,15.335,14.821,15.317,978041,0
2013-04-23,15.602,16.01,15.122,15.424,2234149,0
2013-04-24,15.477,15.62,15.335,15.531,945296,0
2013-04-25,15.548,15.761,15.441,15.441,625800,0
2013-04-26,15.39,15.496,15.267,15.39,687572,0
2013-04-29,15.461,15.654,15.355,15.532,530277,0
2013-04-30,15.584,15.707,15.478,15.707,885104,0
2013-05-01,15.62,15.725,15.108,15.108,823805,0
2013-05-02,15.197,15.461,15.108,15.319,1384891,0
2013-05-03,15.496,15.707,15.496,15.514,817399,0
2013-05-06,15.548,15.743,15.496,15.672,650843,0
2013-05-07,15.76,15.849,15.532,15.62,972743,0
2013-05-08,15.62,15.885,15.513,15.885,1099851,0
2013-05-09,15.797,16.08,15.708,15.903,688885,0
2013-05-10,15.885,16.01,15.815,15.832,977824,0
2013-05-13,15.761,15.815,15.211,15.264,2151381,0
2013-05-14,15.264,15.317,15.016,15.176,3613277,0
2013-05-15,14.927,15.317,14.874,15.264,3514976,0
2013-05-16,15.264,15.602,15.14,15.317,2651504,0
2013-05-17,15.424,15.885,15.424,15.637,2004065,0
2013-05-20,15.584,15.85,15.495,15.708,1117209,0
2013-05-21,15.673,15.761,15.193,15.211,1639224,0
2013-05-22,15.211,15.531,14.891,14.909,2254572,0
2013-05-23,14.768,15.14,14.644,15.051,1917387,0
2013-05-24,14.909,15.176,14.909,15.051,805160,0
2013-05-28,15.335,15.389,15.034,15.193,1367430,0
2013-05-29,15.122,15.459,14.802,15.3,2303836,0
2013-05-30,15.371,15.602,15.317,15.602,868368,0
2013-05-31,15.538,15.896,15.449,15.574,1780316,0
2013-06-03,15.673,15.744,15.264,15.548,1852553,0
2013-06-04,15.548,16.098,15.513,15.654,2530689,0
2013-06-05,15.566,15.637,14.997,14.997,1887490,0
2013-06-06,14.963,15.211,14.802,15.193,1250752,0
2013-06-07,15.3,15.584,15.176,15.548,572633,0
2013-06-10,15.654,15.673,15.264,15.477,760010,0
2013-06-11,15.264,15.495,15.104,15.229,767339,0
2013-06-12,15.371,15.424,14.714,14.784,1708641,0
2013-06-13,14.732,15.424,14.714,15.424,818908,0
2013-06-14,15.424,15.477,15.069,15.176,808551,0
2013-06-17,15.371,15.513,15.211,15.335,1258247,0
2013-06-18,15.389,15.513,15.264,15.389,853218,0
2013-06-19,15.441,15.495,14.981,14.997,1601746,0
2013-06-20,14.768,14.856,14.34,14.413,1329018,0
2013-06-21,14.501,14.554,14.164,14.519,1568217,0
2013-06-24,14.234,14.466,13.951,14.359,2114480,0
2013-06-25,14.537,14.981,14.324,14.839,1741799,0
2013-06-26,14.963,15.034,14.856,14.927,886718,0
2013-06-27,15.016,15.441,15.016,15.283,1214820,0
2013-06-28,15.228,15.371,15.014,15.211,7703479,0
2013-07-01,15.211,15.424,15.122,15.158,1340932,0
2013-07-02,15.122,15.317,14.768,14.945,1243148,0
2013-07-03,14.785,14.997,14.696,14.821,589857,0
2013-07-05,15.051,15.62,15.034,15.513,1914733,0
2013-07-08,15.62,15.673,15.247,15.407,1202220,0
2013-07-09,15.495,16.028,15.495,16.028,1375655,0
2013-07-10,16.028,16.134,15.708,15.903,1352168,0
2013-07-11,16.152,16.542,16.098,16.507,1514887,0
2013-07-12,16.436,16.915,16.418,16.809,1716361,0
2013-07-15,16.933,17.253,16.897,17.058,1682946,0
2013-07-16,17.074,17.092,16.827,16.88,1176360,0
2013-07-17,17.004,17.092,16.667,16.684,2074237,0
2013-07-18,16.809,17.199,16.791,17.128,1348616,0
2013-07-19,17.11,17.305,16.986,17.128,855017,0
2013-07-22,17.128,17.448,17.128,17.377,902564,0
2013-07-23,17.429,17.59,17.324,17.342,666186,0
2013-07-24,17.394,17.448,17.074,17.235,1644492,0
2013-07-25,16.347,16.702,15.85,16.578,4542151,0
2013-07-26,16.347,16.702,16.064,16.56,2255847,0
2013-07-29,16.524,16.614,16.365,16.454,1409434,0
2013-07-30,16.507,16.933,16.489,16.614,1324106,0
2013-07-31,16.649,16.986,16.596,16.631,864702,0
2013-08-01,16.861,17.714,16.843,17.516,4349592,0
2013-08-02,17.448,17.5,17.181,17.287,1199428,0
2013-08-05,17.217,17.377,17.092,17.146,616185,0
2013-08-06,17.11,17.164,16.88,16.897,672698,0
2013-08-07,16.861,16.968,16.701,16.719,673339,0
2013-08-08,16.843,16.987,16.701,16.808,847070,0
2013-08-09,16.79,16.968,16.629,16.772,509233,0
2013-08-12,16.629,16.736,16.432,16.521,1109076,0
2013-08-13,16.575,16.719,16.236,16.397,1402573,0
2013-08-14,16.361,16.45,16.146,16.164,1343541,0
2013-08-15,15.968,16.021,15.717,15.771,976459,0
2013-08-16,15.663,16.021,15.663,15.843,1083846,0
2013-08-19,15.806,15.878,15.414,15.449,854229,0
2013-08-20,15.503,15.771,15.359,15.61,1163365,0
2013-08-21,15.521,15.645,15.359,15.414,692280,0
2013-08-22,15.431,15.717,15.431,15.645,529883,0
2013-08-23,15.681,15.771,15.538,15.717,500717,0
2013-08-26,15.717,15.914,15.556,15.628,689719,0
2013-08-27,15.341,15.449,14.949,14.949,1057040,0
2013-08-28,14.93,15.323,14.878,15.181,919481,0
2013-08-29,15.127,15.556,15.109,15.414,792864,0
2013-08-30,15.521,15.539,15.017,15.053,687673,0
2013-09-03,15.234,15.395,14.823,14.949,2109152,0
2013-09-04,14.93,15.038,14.77,15.001,3004097,0
2013-09-05,14.93,15.449,14.93,15.163,1045627,0
2013-09-06,15.234,15.341,14.787,15.092,906312,0
2013-09-09,15.145,15.449,15.092,15.359,582044,0
2013-09-10,15.467,15.825,15.449,15.538,1158186,0
2013-09-11,15.538,15.645,15.431,15.538,883526,0
2013-09-12,15.485,15.503,15.216,15.341,1152518,0
2013-09-13,15.414,15.86,15.288,15.825,2169242,0
2013-09-16,16.128,16.128,15.61,15.663,1085419,0
2013-09-17,15.61,15.843,15.467,15.843,962972,0
2013-09-18,15.843,16.11,15.681,16.021,1267889,0
2013-09-19,16.11,16.272,15.914,16.003,1346480,0
2013-09-20,16.057,16.075,15.663,15.717,3417810,0
2013-09-23,15.681,15.752,15.378,15.521,963658,0
2013-09-24,15.521,15.592,15.323,15.378,1240836,0
2013-09-25,15.359,15.503,15.199,15.395,977267,0
2013-09-26,15.449,15.556,15.288,15.323,913365,0
2013-09-27,15.163,15.431,15.145,15.341,682656,0
2013-09-30,15.161,15.593,15.143,15.323,1711595,0
2013-10-01,15.288,15.574,15.216,15.503,1323362,0
2013-10-02,15.378,15.61,15.307,15.592,747372,0
2013-10-03,15.61,15.663,15.341,15.449,1175345,0
2013-10-04,15.503,15.699,15.467,15.592,909005,0
2013-10-07,15.431,15.717,15.288,15.645,1032747,0
2013-10-08,15.681,16.2,15.288,15.307,2726015,0
2013-10-09,15.341,15.699,15.307,15.574,1038702,0
2013-10-10,15.896,16.343,15.878,15.968,1612580,0
2013-10-11,15.932,16.432,15.914,16.29,1179878,0
2013-10-14,16.146,16.432,16.075,16.397,614492,0
2013-10-15,16.343,16.45,16.075,16.075,760041,0
2013-10-16,16.254,16.504,16.254,16.45,928212,0
2013-10-17,16.325,16.736,16.254,16.701,700256,0
2013-10-18,16.843,16.915,16.629,16.915,943756,0
2013-10-21,16.915,17.094,16.736,16.754,1131471,0
2013-10-22,16.79,17.023,16.575,16.612,1675234,0
2013-10-23,16.521,16.701,16.343,16.397,2499568,0
2013-10-24,16.432,17.454,16.307,17.059,3972091,0
2013-10-25,17.13,17.669,17.059,17.381,2234588,0
2013-10-28,17.435,17.825,17.325,17.65,2090534,0
2013-10-29,17.669,17.899,17.435,17.88,1310638,0
2013-10-30,17.971,18.005,17.687,17.88,1656328,0
2013-10-31,18.04,18.06,17.72,17.771,1633671,0
2013-11-01,17.706,17.861,17.503,17.807,1150139,0
2013-11-04,17.918,18.185,17.788,18.132,1249549,0
2013-11-05,18.005,18.237,17.935,17.971,1885434,0
2013-11-06,18.06,18.366,18.022,18.149,936364,0
2013-11-07,18.221,18.422,18.079,18.134,1234654,0
2013-11-08,18.134,18.562,18.022,18.562,1577671,0
2013-11-11,18.513,18.889,18.476,18.706,1493172,0
2013-11-12,18.671,18.853,18.422,18.476,1330731,0
2013-11-13,18.329,18.596,18.275,18.459,1454862,0
2013-11-14,18.476,18.802,18.347,18.764,994476,0
2013-11-15,18.764,19.087,18.746,18.833,1870193,0
2013-11-18,18.94,19.212,18.746,18.958,1689438,0
2013-11-19,18.853,19.158,18.816,19.031,1194676,0
2013-11-20,19.087,19.39,18.816,18.92,1325578,0
2013-11-21,18.978,19.176,18.889,19.138,989003,0
2013-11-22,19.176,19.194,18.746,18.998,1480237,0
2013-11-25,19.069,19.824,18.998,19.628,1762357,0
2013-11-26,19.61,19.733,19.465,19.521,1064106,0
2013-11-27,19.481,19.646,19.321,19.426,727242,0
2013-11-29,19.501,19.713,19.465,19.592,634049,0
2013-12-02,19.557,19.88,19.285,19.321,1186908,0
2013-12-03,19.212,19.37,18.94,19.031,2148680,0
2013-12-04,19.016,19.664,18.94,19.481,1588492,0
2013-12-05,19.41,19.465,19.016,19.051,1029436,0
2013-12-06,19.321,20.131,19.285,19.969,2210176,0
2013-12-09,19.989,20.183,19.695,19.824,1668684,0
2013-12-10,19.733,19.824,19.695,19.753,1206624,0
2013-12-11,19.753,19.824,19.176,19.212,1047185,0
2013-12-12,19.249,19.37,18.784,18.816,2658171,0
2013-12-13,18.958,19.232,18.816,19.194,1239399,0
2013-12-16,19.356,19.862,19.285,19.806,1122120,0
2013-12-17,19.806,20.06,19.695,19.949,944851,0
2013-12-18,20.042,20.869,19.949,20.833,1784804,0
2013-12-19,20.744,21.069,20.655,20.902,1325089,0
2013-12-20,20.993,21.354,20.993,21.229,1354446,0
2013-12-23,21.467,21.951,21.263,21.911,1351633,0
2013-12-24,21.893,22.258,21.857,22.149,775598,0
2013-12-26,22.274,22.541,22.024,22.509,988581,0
2013-12-27,22.597,22.942,22.309,22.361,1278017,0
2013-12-30,22.361,22.541,22.22,22.274,744496,0
2013-12-31,22.307,22.539,22.22,22.272,1047366,0
2014-01-02,22.291,22.343,21.588,21.772,1736511,0
2014-01-03,21.735,22.129,21.281,21.447,4099176,0
2014-01-06,21.517,21.788,21.517,21.568,5545891,0
2014-01-07,21.911,21.951,21.55,21.735,1968234,0
2014-01-08,21.735,21.875,21.41,21.679,2100132,0
2014-01-09,21.788,21.893,21.532,21.804,1557737,0
2014-01-10,22.182,22.361,21.931,22.167,2664359,0
2014-01-13,22.202,22.434,21.679,21.772,1693141,0
2014-01-14,21.824,22.24,21.754,22.22,1847024,0
2014-01-15,22.274,22.761,22.22,22.65,1507463,0
2014-01-16,22.615,22.977,22.541,22.957,1722607,0
2014-01-17,23.015,23.498,22.922,23.389,2080943,0
2014-01-21,23.425,23.588,22.815,23.045,1568562,0
2014-01-22,23.045,23.445,22.902,23.389,2317702,0
2014-01-23,21.875,22.509,21.336,21.838,7330721,0
2014-01-24,21.12,21.158,20.385,20.617,3662950,0
2014-01-27,20.617,20.69,19.574,19.969,2234081,0
2014-01-28,19.949,20.333,19.931,20.219,1717912,0
2014-01-29,20.165,20.438,19.713,19.792,1662189,0
2014-01-30,20.131,20.149,19.773,20.022,1563931,0
2014-01-31,19.426,19.989,19.212,19.792,1684329,0
2014-02-03,19.733,19.753,18.653,18.671,2444090,0
2014-02-04,18.726,19.105,18.513,18.94,2525796,0
2014-02-05,18.816,18.94,18.491,18.704,1261911,0
2014-02-06,18.92,19.414,18.905,19.36,1182128,0
2014-02-07,19.323,19.83,19.323,19.759,1255094,0
2014-02-10,19.683,19.739,19.196,19.287,1577556,0
2014-02-11,19.414,19.632,19.158,19.561,981822,0
2014-02-12,19.596,19.85,19.485,19.699,1047469,0
2014-02-13,19.45,19.866,19.307,19.85,1120921,0
2014-02-14,19.699,19.866,19.45,19.796,1138967,0
2014-02-18,19.759,19.997,19.65,19.699,1047178,0
2014-02-19,19.561,19.919,19.287,19.323,1085583,0
2014-02-20,19.394,19.739,19.341,19.65,1594475,0
2014-02-21,19.683,20.102,19.683,19.977,1614143,0
2014-02-24,20.119,20.647,20.05,20.538,1358314,0
2014-02-25,20.5,20.538,20.102,20.155,845035,0
2014-02-26,20.173,20.286,19.901,20.014,1241127,0
2014-02-27,19.937,20.355,19.578,20.339,1153496,0
2014-02-28,20.411,20.52,20.119,20.286,870305,0
2014-03-03,19.997,20.05,19.341,19.683,1619379,0
2014-03-04,20.086,20.5,20.014,20.5,1827519,0
2014-03-05,20.52,20.758,20.355,20.464,1141652,0
2014-03-06,20.52,20.738,20.375,20.446,1061909,0
2014-03-07,20.702,20.863,20.228,20.464,1199844,0
2014-03-10,20.411,20.591,20.086,20.464,785130,0
2014-03-11,20.464,20.5,20.119,20.246,544054,0
2014-03-12,20.03,20.339,19.977,20.286,963405,0
2014-03-13,20.431,20.573,19.739,19.779,1146457,0
2014-03-14,19.699,19.901,19.467,19.561,1149494,0
2014-03-17,19.759,20.173,19.683,19.85,698187,0
2014-03-18,19.901,20.086,19.85,20.03,559652,0
2014-03-19,19.919,20.209,19.779,19.937,728141,0
2014-03-20,19.85,20.246,19.719,20.246,651546,0
2014-03-21,20.228,20.286,19.341,19.485,2428395,0
2014-03-24,19.485,19.699,19.125,19.525,888232,0
2014-03-25,19.683,19.977,19.196,19.668,1074775,0
2014-03-26,19.957,20.173,19.543,19.543,1463974,0
2014-03-27,19.561,19.596,18.958,19.016,1544078,0
2014-03-28,19.089,19.614,19.051,19.158,904330,0
2014-03-31,19.36,19.866,19.36,19.699,969552,0
2014-04-01,19.65,19.919,19.578,19.83,797042,0
2014-04-02,19.886,20.411,19.83,20.304,1627099,0
2014-04-03,20.304,20.391,19.759,20.068,2025901,0
2014-04-04,20.286,20.391,19.323,19.36,2074474,0
2014-04-07,19.287,19.287,18.744,18.905,1468563,0
2014-04-08,18.94,19.214,18.69,19.069,1277308,0
2014-04-09,19.016,19.45,18.782,19.234,1649011,0
2014-04-10,19.251,19.271,18.363,18.873,2262465,0
2014-04-11,18.651,19.14,18.399,18.853,1862274,0
2014-04-14,19.14,19.65,18.998,19.505,2050826,0
2014-04-15,19.578,20.431,19.45,20.246,3455422,0
2014-04-16,20.482,20.791,20.324,20.702,1825324,0
2014-04-17,20.702,21.172,20.355,21.027,3031982,0
2014-04-21,21.009,21.136,20.591,20.847,2484292,0
2014-04-22,21.334,22.714,21.245,22.349,5199175,0
2014-04-23,22.313,22.64,22.133,22.406,2162233,0
2014-04-24,22.696,22.838,22.204,22.424,1806151,0
2014-04-25,22.278,22.331,21.717,21.79,2909058,0
2014-04-28,21.84,21.933,21.261,21.659,2040367,0
2014-04-29,21.857,21.953,21.626,21.826,1335628,0
2014-04-30,21.806,22.093,21.606,21.988,1123137,0
2014-05-01,22.024,22.262,21.754,21.913,1663225,0
2014-05-02,21.913,22.367,21.913,22.075,1132257,0
2014-05-05,21.806,22.113,21.679,21.953,690766,0
2014-05-06,21.895,21.988,21.568,21.659,1654185,0
2014-05-07,21.735,21.754,21.098,21.717,2178746,0
2014-05-08,21.697,22.097,21.386,21.532,1263312,0
2014-05-09,21.443,21.626,21.241,21.532,840786,0
2014-05-12,21.735,22.173,21.606,22.157,1129146,0
2014-05-13,22.157,22.208,21.879,21.935,817014,0
2014-05-14,21.897,21.974,21.517,21.517,1015129,0
2014-05-15,21.368,21.423,20.456,20.658,2533599,0
2014-05-16,20.658,20.769,20.056,20.512,1961985,0
2014-05-19,20.476,21.079,20.365,21.041,830390,0
2014-05-20,21.041,21.041,20.421,20.676,1031084,0
2014-05-21,20.805,21.005,20.601,20.857,744416,0
2014-05-22,20.89,21.132,20.825,20.874,586332,0
2014-05-23,20.93,21.352,20.91,21.168,749856,0
2014-05-27,21.279,21.443,20.987,21.297,935024,0
2014-05-28,21.241,21.386,20.987,21.332,983626,0
2014-05-29,21.423,21.568,21.279,21.532,861206,0
2014-05-30,21.55,21.606,21.186,21.314,934754,0
2014-06-02,21.406,21.532,20.857,21.517,1381639,0
2014-06-03,21.443,21.641,21.261,21.481,707209,0
2014-06-04,21.443,21.79,21.221,21.772,514055,0
2014-06-05,21.754,22.515,21.423,22.43,1504469,0
2014-06-06,22.466,23.16,22.412,22.846,1407881,0
2014-06-09,22.846,22.922,22.246,22.373,1264006,0
2014-06-10,22.297,22.43,22.137,22.282,1063215,0
2014-06-11,22.157,22.157,21.626,22.01,1034890,0
2014-06-12,21.974,22.157,21.679,21.808,876010,0
2014-06-13,21.879,21.974,21.641,21.659,632248,0
2014-06-16,21.626,21.754,21.314,21.626,628118,0
2014-06-17,21.568,22.228,21.423,22.044,991550,0
2014-06-18,22.077,22.466,21.99,22.446,883530,0
2014-06-19,22.504,22.666,21.897,22.228,1131044,0
2014-06-20,22.19,22.63,22.19,22.553,1104375,0
2014-06-23,22.591,22.811,22.466,22.571,594138,0
2014-06-24,22.515,23.177,22.466,22.686,1954031,0
2014-06-25,22.553,23.596,22.504,23.556,2574956,0
2014-06-26,23.506,23.522,22.775,23.16,1531460,0
2014-06-27,23.045,23.393,22.922,22.997,1878547,0
2014-06-30,22.957,23.122,22.722,22.775,1313669,0
2014-07-01,22.997,23.433,22.63,22.846,1922151,0
2014-07-02,22.811,22.942,22.486,22.533,939129,0
2014-07-03,22.722,22.997,22.646,22.942,516792,0
2014-07-07,22.827,22.862,22.571,22.775,880681,0
2014-07-08,22.666,22.759,22.246,22.393,1433113,0
2014-07-09,22.486,23.177,22.486,22.922,1717123,0
2014-07-10,22.373,22.922,22.157,22.646,1333294,0
2014-07-11,22.553,22.977,22.373,22.846,1195394,0
2014-07-14,23.064,23.195,22.827,22.882,590706,0
2014-07-15,22.922,23.213,22.739,22.827,1085997,0
2014-07-16,22.977,23.045,22.571,22.759,883856,0
2014-07-17,22.63,22.846,22.266,22.373,1357863,0
2014-07-18,22.412,22.882,22.373,22.793,864269,0
2014-07-21,22.646,22.722,22.355,22.515,846241,0
2014-07-22,22.646,23.213,22.63,23.122,1239729,0
2014-07-23,22.63,22.862,22.246,22.775,1344739,0
2014-07-24,22.977,23.691,22.902,22.902,1552674,0
2014-07-25,22.739,22.922,22.393,22.43,914575,0
2014-07-28,22.393,22.446,21.859,22.097,1522113,0
2014-07-29,22.157,22.355,21.828,21.859,1009435,0
2014-07-30,22.062,22.173,21.641,22.026,1092856,0
2014-07-31,21.808,21.808,20.752,20.787,2377808,0
2014-08-01,20.712,21.386,20.565,21.241,2520040,0
2014-08-04,21.368,21.517,21.186,21.386,810879,0
2014-08-05,21.186,21.332,20.805,20.987,592101,0
2014-08-06,20.823,21.723,20.769,21.592,1573907,0
2014-08-07,21.723,21.741,21.17,21.427,1089896,0
2014-08-08,21.427,21.723,21.243,21.665,702574,0
2014-08-11,21.796,22.105,21.741,21.776,616957,0
2014-08-12,21.685,21.903,21.17,21.447,1365982,0
2014-08-13,21.572,21.665,21.152,21.447,1415165,0
2014-08-14,21.467,21.923,21.467,21.834,818983,0
2014-08-15,22.05,22.05,21.447,21.647,774344,0
2014-08-18,21.903,21.963,21.796,21.923,562454,0
2014-08-19,21.982,22.307,21.923,22.238,853769,0
2014-08-20,22.145,22.527,21.943,22.325,933176,0
2014-08-21,22.325,22.42,22.125,22.383,1189657,0
2014-08-22,22.345,22.496,22.2,22.307,444688,0
2014-08-25,22.458,22.678,22.218,22.238,949565,0
2014-08-26,22.272,22.698,22.238,22.563,1332712,0
2014-08-27,22.603,22.64,22.345,22.42,902710,0
2014-08-28,22.272,22.42,22.085,22.256,430135,0
2014-08-29,22.307,22.527,22.181,22.325,606771,0
2014-09-02,22.42,22.64,22.272,22.325,1039052,0
2014-09-03,22.438,22.563,22.125,22.256,738350,0
2014-09-04,22.325,22.42,21.923,22.05,1370986,0
2014-09-05,21.963,22.145,21.834,22.034,838038,0
2014-09-08,22.018,22.181,21.834,22.145,659355,0
2014-09-09,22.07,22.07,21.76,21.776,1260551,0
2014-09-10,21.848,22.05,21.723,22.018,942217,0
2014-09-11,21.834,21.982,21.592,21.776,1167657,0
2014-09-12,21.776,21.903,21.005,21.223,2399118,0
2014-09-15,21.223,21.352,20.93,20.95,1325850,0
2014-09-16,20.839,21.152,20.637,20.987,1756372,0
2014-09-17,21.023,21.447,20.95,21.316,1729187,0
2014-09-18,21.188,21.61,20.75,21.223,4431723,0
2014-09-19,21.281,21.37,20.674,20.769,1823179,0
2014-09-22,20.637,20.71,20.381,20.508,1815301,0
2014-09-23,20.397,20.526,20.121,20.361,2180347,0
2014-09-24,20.381,21.023,20.328,20.987,1918293,0
2014-09-25,20.91,20.968,20.213,20.417,1600814,0
2014-09-26,28.227,29.313,26.259,29.2,71989876,0
2014-09-29,28.356,28.758,26.221,27.014,28348765,0
2014-09-30,26.665,27.656,26.648,26.721,11201377,0
2014-10-01,26.919,26.977,26.039,26.372,8014432,0
2014-10-02,26.299,27.347,26.299,27.232,6282588,0
2014-10-03,27.367,27.545,26.592,26.63,4213503,0
2014-10-06,26.85,27.159,26.077,26.905,4240849,0
2014-10-07,26.612,27.159,26.408,26.457,3166479,0
2014-10-08,26.239,26.85,25.397,26.721,6494084,0
2014-10-09,26.592,26.63,25.597,25.674,5404754,0
2014-10-10,25.197,26.279,25.084,25.635,3922906,0
2014-10-13,25.486,25.896,24.701,24.733,3455935,0
2014-10-14,24.884,25.379,24.404,24.624,6163473,0
2014-10-15,24.111,26.279,23.708,25.546,4505335,0
2014-10-16,24.884,26.439,24.771,25.914,3012036,0
2014-10-17,26.299,26.612,25.857,26.221,2670461,0
2014-10-20,25.857,26.648,25.694,26.39,2411627,0
2014-10-21,26.556,27.141,26.408,26.977,1889589,0
2014-10-22,26.905,27.195,26.112,26.221,3145670,0
2014-10-23,26.83,27.674,25.674,26.592,6848020,0
2014-10-24,26.259,26.517,25.799,26.457,2566232,0
2014-10-27,26.15,26.319,25.674,26.221,2675651,0
2014-10-28,26.17,26.885,26.132,26.868,2016363,0
2014-10-29,26.885,27.29,26.721,27.034,2211491,0
2014-10-30,26.85,27.252,26.63,26.957,2187851,0
2014-10-31,27.434,27.712,27.252,27.545,2073061,0
2014-11-03,27.472,27.765,27.014,27.177,1641516,0
2014-11-04,27.054,27.347,26.755,27.087,1487185,0
2014-11-05,27.369,27.916,27.232,27.676,1560148,0
2014-11-06,27.607,27.676,27.034,27.292,1965696,0
2014-11-07,27.159,28.364,27.159,28.288,2969261,0
2014-11-10,28.308,28.766,27.991,28.051,2442663,0
2014-11-11,27.829,27.829,26.665,26.699,3571099,0
2014-11-12,26.533,27.054,26.453,26.735,2519801,0
2014-11-13,26.735,27.309,26.735,27.087,1574009,0
2014-11-14,27.072,27.309,26.903,27.034,1138934,0
2014-11-17,26.977,27.349,26.828,27.272,1673055,0
2014-11-18,27.252,27.884,27.159,27.849,1574238,0
2014-11-19,27.769,27.789,27.252,27.292,1187124,0
2014-11-20,26.996,27.849,26.903,27.769,1881068,0
2014-11-21,28.213,28.824,28.086,28.308,2581870,0
2014-11-24,28.251,28.548,28.16,28.382,864188,0
2014-11-25,28.53,29.081,28.308,29.048,1583825,0
2014-11-26,29.048,29.23,28.786,29.063,1359373,0
2014-11-28,29.192,29.398,28.879,29.048,1158042,0
2014-12-01,28.899,29.363,28.621,29.117,1631956,0
2014-12-02,29.081,29.192,28.861,28.954,1434775,0
2014-12-03,28.899,29.099,28.693,28.713,1380253,0
2014-12-04,28.659,28.806,28.193,28.364,1452574,0
2014-12-05,28.471,28.917,28.399,28.659,1148686,0
2014-12-08,28.639,29.638,28.491,28.879,3670618,0
2014-12-09,28.431,29.063,28.346,28.992,1778307,0
2014-12-10,28.899,29.174,28.51,28.639,1448490,0
2014-12-11,28.841,29.23,28.659,28.75,1167114,0
2014-12-12,28.415,28.824,28.051,28.213,2011488,0
2014-12-15,28.451,28.548,27.716,27.769,2173695,0
2014-12-16,27.627,28.193,27.329,27.607,1964808,0
2014-12-17,27.716,29.137,27.587,28.824,2173327,0
2014-12-18,29.325,29.676,29.063,29.448,2054475,0
2014-12-19,29.525,29.62,29.01,29.416,2603285,0
2014-12-22,29.38,29.505,28.974,29.267,1467288,0
2014-12-23,29.525,29.951,29.325,29.563,1209268,0
2014-12-24,29.747,30.34,29.505,30.266,527678,0
2014-12-26,30.34,30.692,30.191,30.34,924031,0
2014-12-29,30.322,30.653,30.211,30.431,647783,0
2014-12-30,30.302,30.488,30.046,30.098,704698,0
2014-12-31,30.286,30.451,29.765,29.805,665096,0
2015-01-02,30.009,30.413,29.398,29.694,980779,0
2015-01-05,29.505,29.563,28.766,29.063,1620847,0
2015-01-06,29.694,29.711,28.451,28.75,1681632,0
2015-01-07,30.098,30.247,29.432,30.134,3010140,0
2015-01-08,30.171,31.319,30.151,31.245,2668496,0
2015-01-09,31.301,31.727,30.542,31.41,3426401,0
2015-01-12,31.41,31.614,30.893,31.245,2098430,0
2015-01-13,31.745,31.929,30.817,31.41,1810846,0
2015-01-14,30.952,31.687,30.71,31.281,1870887,0
2015-01-15,31.281,31.374,30.451,30.577,1667276,0
2015-01-16,30.375,30.893,29.876,30.857,1944167,0
2015-01-20,30.932,31.301,30.009,30.47,2108507,0
2015-01-21,30.375,30.617,29.805,30.082,2703379,0
2015-01-22,30.99,34.329,30.817,33.98,9206678,0
2015-01-23,33.796,34.404,33.443,33.758,5463787,0
2015-01-26,33.796,34.329,33.386,34.256,2263048,0
2015-01-27,33.647,34.608,33.517,34.347,2613143,0
2015-01-28,34.626,34.755,33.423,33.461,2140042,0
2015-01-29,33.423,33.885,33.259,33.814,2340989,0
2015-01-30,33.334,33.423,32.335,32.409,2255397,0
2015-02-02,32.448,32.742,31.598,32.704,2392130,0
2015-02-03,32.981,33.334,32.207,32.89,1693115,0
2015-02-04,32.851,33.423,32.611,32.742,1666362,0
2015-02-05,32.833,33.962,32.593,33.368,1283581,0
2015-02-06,33.481,34.109,33.092,33.334,1223841,0
2015-02-09,33.075,33.201,31.632,31.65,3651894,0
2015-02-10,31.834,31.87,30.97,31.21,2873649,0
2015-02-11,31.152,31.782,31.004,31.616,1433513,0
2015-02-12,31.747,31.913,31.21,31.82,1441009,0
2015-02-13,31.782,32.357,31.765,32.268,960985,0
2015-02-17,32.193,32.47,31.973,32.024,810552,0
2015-02-18,32.024,32.024,31.374,31.729,1075447,0
2015-02-19,31.634,32.193,31.56,32.098,798528,0
2015-02-20,31.953,32.212,31.505,32.113,910747,0
2015-02-23,31.973,32.098,31.17,31.412,1103039,0
2015-02-24,31.43,31.58,30.93,31.245,1344142,0
2015-02-25,31.245,31.505,30.728,30.891,928382,0
2015-02-26,31.152,31.447,30.815,30.988,1182869,0
2015-02-27,30.891,31.132,30.409,30.593,1079979,0
2015-03-02,30.574,31.21,30.502,30.95,815679,0
2015-03-03,30.797,30.93,30.318,30.558,782445,0
2015-03-04,30.354,30.651,30.042,30.558,1736773,0
2015-03-05,30.558,31.152,30.298,30.52,1084682,0
2015-03-06,30.371,30.968,30.165,30.262,770916,0
2015-03-09,30.354,30.891,30.112,30.651,1230764,0
2015-03-10,30.092,30.243,29.202,29.537,1857160,0
2015-03-11,29.703,29.925,29.537,29.721,1094807,0
2015-03-12,29.852,30.631,29.852,30.371,1307898,0
2015-03-13,30.243,30.93,30.058,30.835,1293893,0
2015-03-16,30.968,31.933,30.91,31.689,1875421,0
2015-03-17,31.523,32.302,31.301,32.133,1732571,0
2015-03-18,32.008,32.712,31.616,32.357,1697558,0
2015-03-19,32.712,32.732,31.338,31.729,1812022,0
2015-03-20,31.747,32.918,31.634,32.878,1923899,0
2015-03-23,32.841,33.138,32.561,33.084,1542427,0
2015-03-24,33.007,33.138,32.524,32.696,1131275,0
2015-03-25,32.765,32.859,31.973,32.06,1244823,0
2015-03-26,31.893,32.434,31.6,31.973,1443422,0
2015-03-27,31.933,32.212,31.671,31.782,1074716,0
2015-03-30,32.024,32.302,31.8,32.268,1053763,0
2015-03-31,32.098,32.098,31.689,31.913,997091,0
2015-04-01,31.953,32.452,31.523,32.193,1730632,0
2015-04-02,32.25,32.581,31.991,32.47,777596,0
2015-04-06,32.113,32.878,31.893,32.841,1362679,0
2015-04-07,32.801,33.047,32.008,32.042,949440,0
2015-04-08,32.008,32.712,31.8,32.658,942155,0
2015-04-09,32.658,33.566,32.47,33.306,1996044,0
2015-04-10,33.38,33.657,33.342,33.548,1180561,0
2015-04-13,33.491,34.696,33.455,34.252,1867934,0
2015-04-14,34.218,34.343,33.582,34.048,708595,0
2015-04-15,34.289,34.4,33.102,33.735,2058281,0
2015-04-16,33.824,34.067,33.269,33.937,1103345,0
2015-04-17,33.62,33.62,32.765,32.952,1122441,0
2015-04-20,33.249,33.566,33.102,33.342,675686,0
2015-04-21,33.417,33.509,33.065,33.289,630055,0
2015-04-22,33.191,33.326,32.712,33.289,1157751,0
2015-04-23,33.917,34.607,33.326,34.363,2450700,0
2015-04-24,34.531,34.569,33.956,34.363,950533,0
2015-04-27,34.44,34.828,33.842,34.067,1202754,0
2015-04-28,34.03,34.27,33.566,34.103,883799,0
2015-04-29,33.879,34.067,33.435,33.861,1265991,0
2015-04-30,33.602,34.012,33.191,33.231,2171033,0
2015-05-01,33.269,34.141,33.269,33.899,995426,0
2015-05-04,34.048,34.458,33.879,34.218,741938,0
2015-05-05,34.103,34.383,33.582,33.675,962515,0
2015-05-06,33.735,33.824,33.043,33.304,1196218,0
2015-05-07,33.118,33.267,32.034,32.502,3583583,0
2015-05-08,32.817,33.249,32.448,32.874,2324324,0
2015-05-11,32.932,33.378,32.575,32.575,978858,0
2015-05-12,32.333,32.502,31.531,32.107,1394824,0
2015-05-13,32.205,32.726,32.205,32.484,1051884,0
2015-05-14,32.761,33.209,32.484,33.061,1103311,0
2015-05-15,33.098,33.19,32.448,32.761,749060,0
2015-05-18,32.67,33.023,32.652,32.932,771558,0
2015-05-19,33.136,33.136,32.296,32.761,1692418,0
2015-05-20,32.874,33.582,32.633,33.324,1681874,0
2015-05-21,33.378,33.566,33.081,33.34,909287,0
2015-05-22,33.34,33.582,33.249,33.304,677960,0
2015-05-26,33.209,33.358,32.633,32.726,677137,0
2015-05-27,32.894,33.453,32.67,33.324,648534,0
2015-05-28,33.792,34.293,33.396,34.143,1492304,0
2015-05-29,34.05,34.256,33.602,33.861,1194321,0
2015-06-01,34.05,34.591,33.901,34.293,1496014,0
2015-06-02,34.105,34.719,34.014,34.293,1735000,0
2015-06-03,34.573,35.411,34.329,34.759,2332900,0
2015-06-04,34.476,34.963,34.014,34.2,1640577,0
2015-06-05,34.311,35.021,34.236,34.981,1235967,0
2015-06-08,35.225,35.32,33.304,33.62,2364254,0
2015-06-09,33.639,33.675,33.098,33.118,1088197,0
2015-06-10,33.396,34.05,33.19,33.62,1487795,0
2015-06-11,33.639,33.752,33.19,33.287,1170517,0
2015-06-12,33.118,33.267,32.613,32.781,1175401,0
2015-06-15,32.409,33.005,31.943,32.914,1437869,0
2015-06-16,32.837,33.453,32.837,33.304,1360796,0
2015-06-17,33.453,33.675,32.968,32.987,1003244,0
2015-06-18,33.098,33.304,32.744,33.023,1685170,0
2015-06-19,32.987,33.415,32.761,33.209,1174597,0
2015-06-22,33.509,33.509,33.043,33.324,736757,0
2015-06-23,33.415,33.471,33.023,33.19,900778,0
2015-06-24,33.043,33.061,32.575,32.797,1350130,0
2015-06-25,32.874,33.098,32.706,32.797,916202,0
2015-06-26,32.914,32.914,32.276,32.351,1754525,0
2015-06-29,31.963,32.125,31.045,31.083,1791614,0
2015-06-30,31.511,32.205,31.289,31.943,1898243,0
2015-07-01,32.351,32.484,31.327,31.438,1571114,0
2015-07-02,31.42,31.624,31.214,31.307,1298837,0
2015-07-06,30.801,31.233,30.468,31.214,1346324,0
2015-07-07,31.233,31.346,30.32,31.269,1250652,0
2015-07-08,30.897,31.063,30.356,30.577,1042425,0
2015-07-09,30.801,31.025,30.391,30.486,1754204,0
2015-07-10,31.063,31.493,30.992,31.327,926600,0
2015-07-13,31.531,31.943,31.42,31.774,799895,0
2015-07-14,31.699,31.737,31.196,31.382,1150206,0
2015-07-15,31.42,31.774,31.327,31.774,742120,0
2015-07-16,32,32.165,31.81,31.903,820369,0
2015-07-17,31.923,32.09,31.644,31.719,591183,0
2015-07-20,31.828,32.262,31.828,32.125,889993,0
2015-07-21,32.09,32.205,31.681,32.09,1548657,0
2015-07-22,32.052,32.575,31.963,32.262,2157795,0
2015-07-23,31.644,31.828,30.859,31.103,2403970,0
2015-07-24,30.992,30.992,30.167,30.732,1842211,0
2015-07-27,30.373,30.936,30.042,30.524,1420396,0
2015-07-28,30.694,30.839,30.147,30.373,1156749,0
2015-07-29,30.431,30.675,30.023,30.56,1190653,0
2015-07-30,30.506,30.675,30.264,30.542,927457,0
2015-07-31,30.635,30.877,30.468,30.56,2080882,0
2015-08-03,30.635,30.897,30.284,30.506,1494034,0
2015-08-04,30.486,30.768,30.147,30.264,1757848,0
2015-08-05,30.562,30.863,30.264,30.32,1236997,0
2015-08-06,30.3,30.562,29.868,30.373,1153312,0
2015-08-07,30.264,30.619,30.225,30.47,1140577,0
2015-08-10,30.75,30.863,30.619,30.677,811446,0
2015-08-11,30.284,30.488,29.906,29.981,1075972,0
2015-08-12,29.606,29.662,28.576,29.436,1858266,0
2015-08-13,29.511,29.85,29.23,29.626,1806726,0
2015-08-14,29.606,29.775,29.345,29.715,958503,0
2015-08-17,29.531,29.943,29.307,29.888,1026248,0
2015-08-18,29.812,30.076,29.662,29.981,971880,0
2015-08-19,29.812,29.812,29.382,29.418,1053803,0
2015-08-20,29.061,29.325,28.518,28.518,1586328,0
2015-08-21,27.991,28.499,27.73,28.051,2229505,0
2015-08-24,26.19,28.142,25.554,27.131,2759829,0
2015-08-25,28.16,28.16,26.885,26.939,1916951,0
2015-08-26,27.428,27.69,26.489,27.149,2395856,0
2015-08-27,27.522,28.479,27.411,28.275,3140302,0
2015-08-28,28.142,28.596,28.011,28.332,1440818,0
2015-08-31,28.142,28.352,27.898,27.916,1604983,0
2015-09-01,27.298,27.601,26.38,26.735,2413604,0
2015-09-02,27.185,27.24,26.695,27.111,1077949,0
2015-09-03,27.202,27.28,26.624,26.644,1905011,0
2015-09-04,26.305,26.661,26.285,26.432,1466295,0
2015-09-08,26.978,27.28,26.624,27.165,1735782,0
2015-09-09,27.581,27.73,27.111,27.149,1563196,0
2015-09-10,27.111,27.69,27.016,27.298,1048897,0
2015-09-11,27.165,27.654,27.165,27.621,1057162,0
2015-09-14,27.672,27.952,27.522,27.785,858244,0
2015-09-15,27.745,28.16,27.672,28.011,940083,0
2015-09-16,28.142,28.612,27.934,28.37,2608204,0
2015-09-17,28.332,28.667,28.124,28.16,1384918,0
2015-09-18,27.916,28.124,27.149,27.202,2060276,0
2015-09-21,27.149,27.504,27.076,27.393,1212372,0
2015-09-22,26.978,27.149,26.509,26.715,1051138,0
2015-09-23,26.792,27.091,26.661,26.885,1054474,0
2015-09-24,26.606,26.792,26.265,26.548,997034,0
2015-09-25,26.978,26.998,26.265,26.285,1267911,0
2015-09-28,26.19,26.285,25.252,25.31,1402530,0
2015-09-29,25.365,25.534,24.614,24.935,2227799,0
2015-09-30,25.29,25.534,24.765,25.514,2441373,0
2015-10-01,25.514,26.136,25.385,26.116,2167782,0
2015-10-02,25.72,26.36,25.345,26.245,2842353,0
2015-10-05,26.606,27.541,26.4,27.484,1682784,0
2015-10-06,27.393,27.484,26.978,27.24,2850027,0
2015-10-07,27.411,27.621,27.165,27.581,1260287,0
2015-10-08,27.428,27.952,27.317,27.882,1374726,0
2015-10-09,27.971,28.088,27.428,27.522,1193131,0
2015-10-12,27.504,27.541,26.939,26.998,717577,0
2015-10-13,26.81,26.959,26.38,26.38,1190892,0
2015-10-14,26.42,26.677,26.245,26.42,1102097,0
2015-10-15,26.529,27.654,26.529,27.581,1350047,0
2015-10-16,27.654,28.352,27.504,28.294,1216742,0
2015-10-19,28.051,28.142,27.621,27.745,1068919,0
2015-10-20,27.73,27.845,27.317,27.393,1229659,0
2015-10-21,27.464,27.638,26.755,26.772,1984483,0
2015-10-22,26.432,28.82,26.305,28.518,2964144,0
2015-10-23,28.8,30.056,28.8,29.735,2754141,0
2015-10-26,29.662,29.85,29.117,29.287,1476476,0
2015-10-27,29.155,29.287,28.705,28.8,1042291,0
2015-10-28,28.855,29.531,28.78,29.155,1877829,0
2015-10-29,29.079,29.531,29.006,29.155,1311298,0
2015-10-30,29.174,29.307,28.948,29.137,1095430,0
2015-11-02,29.192,30.076,28.82,29.85,2400571,0
2015-11-03,29.511,29.795,29.325,29.551,1224121,0
2015-11-04,29.662,29.87,29.305,29.436,1238613,0
2015-11-05,29.454,29.551,29.172,29.454,1047941,0
2015-11-06,29.757,30.304,29.569,30.211,1383829,0
2015-11-09,30.191,30.248,29.531,29.626,811703,0
2015-11-10,29.491,29.945,29.491,29.89,819104,0
2015-11-11,30.042,30.171,29.737,29.814,1332528,0
2015-11-12,29.551,29.589,28.889,28.927,1304970,0
2015-11-13,28.758,29.097,28.453,28.55,812055,0
2015-11-16,28.493,29.172,28.38,29.04,763988,0
2015-11-17,29.079,29.454,28.816,28.869,791705,0
2015-11-18,29.022,29.906,28.944,29.777,1149321,0
2015-11-19,29.777,30.003,29.569,29.626,553966,0
2015-11-20,29.797,29.89,29.551,29.606,508071,0
2015-11-23,29.606,29.945,29.38,29.662,605637,0
2015-11-24,29.418,29.797,29.19,29.662,655135,0
2015-11-25,29.737,30.134,29.644,29.983,513954,0
2015-11-27,29.983,30.06,29.757,29.852,269272,0
2015-11-30,29.906,30.023,29.682,29.797,873055,0
2015-12-01,29.945,30.211,29.7,29.89,923469,0
2015-12-02,29.814,29.814,28.38,28.57,1796228,0
2015-12-03,28.643,28.889,27.492,27.569,1597473,0
2015-12-04,27.589,28.623,27.529,28.473,1479326,0
2015-12-07,28.38,28.38,27.736,27.89,1123514,0
2015-12-08,27.529,27.529,27.097,27.189,1766292,0
2015-12-09,27.097,27.512,26.608,26.697,1226696,0
2015-12-10,26.697,27.589,26.42,27.266,1094365,0
2015-12-11,26.717,27.002,25.89,25.982,1223516,0
2015-12-14,25.982,26.154,25.211,25.587,1792257,0
2015-12-15,25.813,26.511,25.774,26.174,1925604,0
2015-12-16,26.451,26.55,25.813,26.42,1315146,0
2015-12-17,26.531,26.531,25.793,25.999,739345,0
2015-12-18,25.736,25.756,25.211,25.227,1346784,0
2015-12-21,25.456,25.736,25.34,25.665,593130,0
2015-12-22,25.716,26.059,25.567,25.962,651321,0
2015-12-23,26.19,27.06,26.154,26.925,801669,0
2015-12-24,26.907,27.06,26.697,26.854,262111,0
2015-12-28,26.697,26.907,26.511,26.889,685272,0
2015-12-29,27.097,27.363,26.925,27.097,445667,0
2015-12-30,27.002,27.189,26.644,26.717,540944,0
2015-12-31,26.511,27.02,26.344,26.588,967864,0
2016-01-04,26.19,26.19,25.665,25.982,1162044,0
2016-01-05,26.059,26.245,25.813,26.079,698048,0
2016-01-06,25.587,25.813,25.264,25.53,1149259,0
2016-01-07,24.87,25.284,24.238,24.303,1173583,0
2016-01-08,24.549,24.691,23.948,23.986,1555163,0
2016-01-11,23.211,24.398,23.211,24.172,2437290,0
2016-01-12,24.418,24.927,23.849,24.458,2603393,0
2016-01-13,24.172,24.361,22.793,22.908,3696512,0
2016-01-14,23.039,23.603,22.113,23.457,2412208,0
2016-01-15,22.529,23.417,21.85,23.284,1575274,0
2016-01-19,23.683,23.703,23.076,23.231,1759410,0
2016-01-20,22.662,23.154,22.075,22.928,2115198,0
2016-01-21,23.005,23.889,22.605,22.682,2127521,0
2016-01-22,23.171,23.812,23.094,23.774,1169528,0
2016-01-25,23.586,23.829,22.868,22.888,1247730,0
2016-01-26,21.378,23.546,21.378,23.114,2267784,0
2016-01-27,22.888,23.32,22.339,22.585,2061410,0
2016-01-28,23.38,23.457,22.496,22.585,1317253,0
2016-01-29,22.793,23.849,22.759,23.756,1584731,0
2016-02-01,23.512,23.663,22.858,23.076,1178775,0
2016-02-02,22.605,22.642,21.295,21.794,2319182,0
2016-02-03,22.002,22.399,20.888,22.192,1515616,0
2016-02-04,22.058,23.32,22.048,23.211,2004773,0
2016-02-05,23.076,23.869,22.85,23.231,2592925,0
2016-02-08,22.811,22.811,21.285,21.832,2367634,0
2016-02-09,21.305,22.21,21.209,21.721,1769358,0
2016-02-10,21.986,22.955,21.929,22.077,2052357,0
2016-02-11,21.453,22.077,21.053,21.812,1445734,0
2016-02-12,22.252,23.136,22.137,22.918,1112109,0
2016-02-16,23.334,24.055,23.068,23.867,1101267,0
2016-02-17,24.115,25.114,24.037,24.323,1325485,0
2016-02-18,24.4,24.42,23.728,24.02,857327,0
2016-02-19,23.736,23.887,23.431,23.506,1031223,0
2016-02-22,23.827,24.6,23.827,24.303,1029221,0
2016-02-23,24.135,24.248,23.718,23.79,713173,0
2016-02-24,23.334,24.144,22.878,24,846663,0
2016-02-25,24.02,24.343,23.718,24.343,570736,0
2016-02-26,24.608,24.856,24.44,24.59,584498,0
2016-02-29,24.628,24.933,24.4,24.59,983875,0
2016-03-01,24.913,25.885,24.896,25.75,1838649,0
2016-03-02,25.71,25.787,24.989,25.617,1272776,0
2016-03-03,25.865,26.588,25.73,26.451,1148198,0
2016-03-04,26.511,26.739,26.035,26.36,1315802,0
2016-03-07,26.15,26.681,26.035,26.663,1081372,0
2016-03-08,26.36,26.608,25.942,25.996,1401682,0
2016-03-09,26.15,26.433,25.922,26.17,627313,0
2016-03-10,26.433,26.433,25.379,25.75,769574,0
2016-03-11,26.303,27.101,26.17,26.911,894620,0
2016-03-14,26.719,26.856,26.095,26.531,747680,0
2016-03-15,26.283,26.323,25.429,25.827,736870,0
2016-03-16,25.73,26.816,25.617,26.699,1049500,0
2016-03-17,26.626,28.201,26.626,27.884,1811178,0
2016-03-18,28.221,28.221,27.082,27.214,1801314,0
2016-03-21,27.195,27.5,26.836,27.232,895201,0
2016-03-22,26.947,27.286,26.739,27.082,819511,0
2016-03-23,27.044,27.082,26.663,26.891,735908,0
2016-03-24,26.626,26.681,26.243,26.644,577851,0
2016-03-28,26.663,26.768,26.332,26.378,968442,0
2016-03-29,26.303,27.636,25.827,27.518,1296990,0
2016-03-30,27.708,28.328,27.708,27.936,996254,0
2016-03-31,27.884,28.092,27.67,27.825,661202,0
2016-04-01,27.518,27.954,27.252,27.9,747568,0
2016-04-04,27.954,27.954,27.369,27.424,626687,0
2016-04-05,26.986,27.177,26.636,27.044,902856,0
2016-04-06,27.121,27.884,27.044,27.405,912712,0
2016-04-07,27.159,27.177,26.283,26.531,1068061,0
2016-04-08,26.891,26.891,26.471,26.588,884355,0
2016-04-11,26.836,27.432,26.836,26.947,684837,0
2016-04-12,26.947,27.636,26.873,27.537,730328,0
2016-04-13,27.993,29.155,27.9,28.794,1166317,0
2016-04-14,28.794,29.21,28.641,29.04,727006,0
2016-04-15,29.04,29.184,28.631,28.794,688223,0
2016-04-18,28.508,28.851,27.9,28.756,661972,0
2016-04-19,28.909,29.632,28.851,29.535,1077092,0
2016-04-20,29.612,30.001,29.515,29.878,685800,0
2016-04-21,29.878,30.05,29.515,29.632,753408,0
2016-04-22,29.476,29.906,29.327,29.632,1141124,0
2016-04-25,29.42,29.612,29.059,29.365,1519479,0
2016-04-26,28.944,29.42,28.433,28.927,2059199,0
2016-04-27,28.927,29.545,28.774,29.365,1144137,0
2016-04-28,28.889,28.927,28.023,28.13,1054222,0
2016-04-29,27.864,28.033,27.405,27.765,909971,0
2016-05-02,27.785,28.053,27.369,28.033,812995,0
2016-05-03,27.67,27.728,26.967,27.5,724596,0
2016-05-04,27.159,27.5,26.759,27.064,731030,0
2016-05-05,27.216,27.424,26.927,27.082,628762,0
2016-05-06,26.834,27.64,26.834,27.484,665965,0
2016-05-09,27.426,27.631,27.159,27.391,411120,0
2016-05-10,27.64,28.251,27.64,28.1,771890,0
2016-05-11,27.944,28.156,27.504,27.522,578830,0
2016-05-12,26.604,27.674,26.604,27.407,1264006,0
2016-05-13,27.254,27.751,26.854,27.082,828613,0
2016-05-16,27.139,27.551,27.139,27.331,740936,0
2016-05-17,27.331,27.87,26.996,27.101,932607,0
2016-05-18,27.006,27.769,26.814,27.446,906972,0
2016-05-19,27.216,27.391,26.527,26.967,843080,0
2016-05-20,27.101,27.601,26.889,27.371,722978,0
2016-05-23,27.351,28.021,27.274,27.791,1211479,0
2016-05-24,28.118,28.633,28.118,28.52,798457,0
2016-05-25,28.711,28.923,28.431,28.673,729392,0
2016-05-26,28.691,28.855,28.558,28.598,451836,0
2016-05-27,28.673,29.055,28.673,28.998,480002,0
2016-05-31,29.133,29.228,28.883,29.095,558794,0
2016-06-01,28.75,29.095,28.558,28.98,428144,0
2016-06-02,28.73,28.883,28.598,28.865,471574,0
2016-06-03,28.75,29.172,28.384,29.036,728352,0
2016-06-06,29.055,29.842,29.055,29.555,785328,0
2016-06-07,29.555,29.594,29.018,29.055,848998,0
2016-06-08,29.075,29.285,29.008,29.075,768316,0
2016-06-09,28.865,28.923,28.54,28.691,635796,0
2016-06-10,28.31,28.431,27.751,27.791,889226,0
2016-06-13,27.581,28.051,27.464,27.771,868807,0
2016-06-14,27.601,27.924,27.294,27.391,638740,0
2016-06-15,27.621,28.251,27.391,27.714,808214,0
2016-06-16,27.351,27.714,27.101,27.674,581154,0
2016-06-17,27.732,28.1,27.674,27.981,987117,0
2016-06-20,28.653,28.808,28.156,28.191,589644,0
2016-06-21,28.31,28.31,27.961,28.061,554705,0
2016-06-22,28.041,28.31,27.831,27.85,593386,0
2016-06-23,28.403,28.711,28.368,28.711,638581,0
2016-06-24,26.947,27.371,26.659,26.737,1417041,0
2016-06-27,26.237,26.237,25.05,25.185,1391671,0
2016-06-28,25.702,25.76,24.898,25.395,915834,0
2016-06-29,25.837,26.182,25.472,26.105,633474,0
2016-06-30,26.124,26.697,25.71,26.677,1049260,0
2016-07-01,26.677,27.351,26.566,26.814,766901,0
2016-07-05,26.43,26.447,25.875,26.162,540188,0
2016-07-06,25.875,26.237,25.684,26.124,771386,0
2016-07-07,26.105,26.392,25.855,26.124,684671,0
2016-07-08,26.566,27.024,26.507,26.947,740791,0
2016-07-11,27.177,27.621,27.159,27.504,456251,0
2016-07-12,27.87,28.441,27.87,28.31,755857,0
2016-07-13,28.461,28.54,27.831,28.501,2314654,0
2016-07-14,29.075,29.515,28.191,28.328,1411376,0
2016-07-15,28.52,28.633,28.136,28.633,959633,0
2016-07-18,28.615,28.73,28.384,28.598,719143,0
2016-07-19,28.384,28.481,28.118,28.231,878213,0
2016-07-20,28.348,28.54,27.961,28.328,592643,0
2016-07-21,28.271,28.403,28.156,28.29,745346,0
2016-07-22,28.31,28.461,28.221,28.403,876112,0
2016-07-25,28.348,28.421,28.061,28.31,1499862,0
2016-07-26,27.981,28.598,27.952,28.578,1394795,0
2016-07-27,28.673,28.96,28.421,28.73,1253894,0
2016-07-28,28.653,28.818,28.32,28.615,1134106,0
2016-07-29,28.558,29.105,28.54,28.94,1194405,0
2016-08-01,28.94,29.095,28.471,28.615,1011115,0
2016-08-02,28.481,28.615,27.85,27.944,662103,0
2016-08-03,27.981,28.348,27.791,28.29,671034,0
2016-08-04,28.423,28.503,28.154,28.231,463983,0
2016-08-05,28.56,29.178,28.483,28.907,700552,0
2016-08-08,28.772,28.83,28.281,28.403,1179685,0
2016-08-09,28.463,28.522,28.191,28.348,568043,0
2016-08-10,28.423,28.522,28.154,28.271,345343,0
2016-08-11,28.423,28.635,28.368,28.463,469667,0
2016-08-12,28.328,28.473,28.191,28.368,413626,0
2016-08-15,28.56,28.675,28.384,28.542,365933,0
2016-08-16,28.463,28.463,28.078,28.098,481734,0
2016-08-17,28.098,28.211,27.942,28.078,380881,0
2016-08-18,28.078,28.483,27.922,28.423,419145,0
2016-08-19,28.29,28.503,28.221,28.403,341699,0
2016-08-22,28.348,28.384,28.019,28.154,302419,0
2016-08-23,28.384,28.57,28.271,28.503,413265,0
2016-08-24,28.503,28.522,28.154,28.211,345358,0
2016-08-25,28.019,28.29,28.019,28.098,442195,0
2016-08-26,28.116,28.522,28.039,28.271,565424,0
2016-08-29,28.368,28.812,28.271,28.715,828101,0
2016-08-30,28.734,29.024,28.635,28.966,598379,0
2016-08-31,28.927,29.024,28.542,28.715,669849,0
2016-09-01,28.812,28.887,28.078,28.31,590957,0
2016-09-02,28.483,28.695,28.31,28.483,523684,0
2016-09-06,28.58,28.58,28.211,28.423,450998,0
2016-09-07,28.348,28.58,28.29,28.542,1036922,0
2016-09-08,28.463,28.56,28.098,28.116,909505,0
2016-09-09,27.886,27.979,27.054,27.131,1327762,0
2016-09-12,26.802,27.73,26.735,27.615,1087598,0
2016-09-13,27.228,27.333,26.862,27.034,989611,0
2016-09-14,27.131,27.266,26.552,26.648,829821,0
2016-09-15,26.648,27.131,26.552,26.996,745510,0
2016-09-16,26.705,26.802,26.433,26.745,997490,0
2016-09-19,26.879,27.266,26.832,26.879,583172,0
2016-09-20,27.208,27.208,26.842,26.862,534736,0
2016-09-21,27.074,27.208,26.879,27.111,571459,0
2016-09-22,27.42,27.585,27.363,27.498,624486,0
2016-09-23,27.363,27.535,27.179,27.189,590953,0
2016-09-26,26.937,27.082,26.592,26.61,454576,0
2016-09-27,26.59,26.685,26.378,26.63,399873,0
2016-09-28,26.842,26.917,26.428,26.917,649167,0
2016-09-29,26.802,27.074,26.439,26.648,592000,0
2016-09-30,26.917,27.208,26.685,27.054,769414,0
2016-10-03,30.897,32.092,29.929,30.318,9095748,0
2016-10-04,29.836,30.124,28.58,29.004,3414002,0
2016-10-05,29.236,29.371,28.705,28.849,1172163,0
2016-10-06,28.754,28.984,27.922,27.959,1322330,0
2016-10-07,27.827,27.866,26.862,27.787,1734066,0
2016-10-10,27.999,28.522,27.902,28.384,1000490,0
2016-10-11,28.172,28.251,27.42,27.69,703692,0
2016-10-12,27.767,28.039,27.595,27.886,627209,0
2016-10-13,27.595,27.787,27.343,27.615,866957,0
2016-10-14,27.866,28.039,27.218,27.44,509763,0
2016-10-17,27.42,27.575,26.957,27.246,679926,0
2016-10-18,27.634,27.747,27.228,27.383,307595,0
2016-10-19,27.498,27.595,27.246,27.478,379190,0
2016-10-20,27.403,27.595,27.111,27.246,492640,0
2016-10-21,26.899,27.179,26.108,26.685,1407005,0
2016-10-24,27.189,27.189,26.822,26.899,986102,0
2016-10-25,26.552,26.61,25.528,25.817,1559792,0
2016-10-26,25.316,25.896,25.046,25.084,1236822,0
2016-10-27,25.258,25.258,24.331,24.428,1083450,0
2016-10-28,24.523,25.258,24.458,24.64,1279381,0
2016-10-31,24.755,25.064,24.64,24.755,901857,0
2016-11-01,24.852,24.967,24.448,24.602,778141,0
2016-11-02,24.39,24.448,23.81,23.926,788027,0
2016-11-03,24.081,24.412,24.002,24.081,705961,0
2016-11-04,24.041,24.626,23.817,24.295,1193720,0
2016-11-07,24.84,24.939,24.509,24.9,769088,0
2016-11-08,24.705,24.763,24.255,24.529,767127,0
2016-11-09,24.295,25.932,24.255,25.776,1257327,0
2016-11-10,25.795,26.848,25.795,26.556,1135872,0
2016-11-11,26.204,26.808,25.875,26.691,1003834,0
2016-11-14,26.691,27.413,26.689,27.375,1199288,0
2016-11-15,27.218,27.549,27.042,27.452,1005789,0
2016-11-16,27.198,27.813,27.198,27.629,656161,0
2016-11-17,27.629,27.763,27.022,27.121,825950,0
2016-11-18,27.276,27.51,27.042,27.432,457367,0
2016-11-21,27.432,27.646,27.256,27.646,517310,0
2016-11-22,27.666,27.704,27.22,27.629,443432,0
2016-11-23,27.549,27.684,27.062,27.276,577120,0
2016-11-25,27.413,27.646,27.315,27.609,171790,0
2016-11-28,27.49,27.49,26.925,27.062,481222,0
2016-11-29,26.925,27.004,25.581,26.38,930939,0
2016-11-30,26.556,26.576,25.97,26.303,714634,0
2016-12-01,26.497,27.159,26.4,26.868,524333,0
2016-12-02,26.808,26.808,26.342,26.38,500195,0
2016-12-05,26.517,26.77,26.41,26.731,386943,0
2016-12-06,26.556,26.887,26.323,26.828,496325,0
2016-12-07,26.79,27.169,26.437,26.965,1291841,0
2016-12-08,27.121,27.823,26.955,27.763,893690,0
2016-12-09,27.629,27.629,26.907,27.549,504887,0
2016-12-12,27.179,27.325,26.634,26.653,710546,0
2016-12-13,26.868,26.868,26.204,26.342,690999,0
2016-12-14,26.186,26.711,25.99,26.029,861087,0
2016-12-15,26.089,26.517,26.009,26.437,621381,0
2016-12-16,26.517,26.731,26.089,26.243,1713139,0
2016-12-19,26.303,26.614,26.069,26.614,619329,0
2016-12-20,26.283,26.673,25.855,26.673,594904,0
2016-12-21,26.576,26.77,26.263,26.576,431522,0
2016-12-22,26.556,26.556,26.263,26.4,275564,0
2016-12-23,26.497,26.614,26.323,26.537,147759,0
2016-12-27,26.614,26.868,26.497,26.653,122935,0
2016-12-28,26.576,26.614,25.95,25.97,401912,0
2016-12-29,26.049,26.556,25.914,26.128,537009,0
2016-12-30,26.243,26.4,25.726,25.855,383489,0
2017-01-03,26.4,26.887,25.97,26.204,1113946,0
2017-01-04,26.457,26.848,26.36,26.731,814560,0
2017-01-05,26.79,27.082,26.313,26.594,802704,0
2017-01-06,26.653,26.711,26.023,26.614,577855,0
2017-01-09,26.477,26.614,26.138,26.4,810837,0
2017-01-10,26.36,26.644,26.118,26.38,567367,0
2017-01-11,26.38,26.653,26.128,26.634,465587,0
2017-01-12,26.517,26.517,25.97,26.263,453540,0
2017-01-13,26.323,26.614,25.716,25.815,589692,0
2017-01-17,25.68,26.089,25.387,25.502,820653,0
2017-01-18,26.204,26.566,26.029,26.204,779368,0
2017-01-19,26.263,26.437,26.089,26.263,461150,0
2017-01-20,26.223,26.576,26.223,26.4,345606,0
2017-01-23,26.243,26.36,25.894,26.049,412829,0
2017-01-24,26.108,26.128,24.997,25.074,1281781,0
2017-01-25,25.133,25.288,24.598,24.86,885931,0
2017-01-26,25.25,25.407,24.442,24.666,1364319,0
2017-01-27,24.374,24.569,23.827,24.198,1703656,0
2017-01-30,23.964,24.218,23.847,24.16,990478,0
2017-01-31,24.16,24.432,24.121,24.355,644749,0
2017-02-01,24.121,24.236,23.693,24.061,898234,0
2017-02-02,24.041,24.15,23.748,24.061,815301,0
2017-02-03,24.337,24.337,24.022,24.277,954314,0
2017-02-06,24.041,24.081,23.881,23.984,478090,0
2017-02-07,24.121,24.2,23.708,23.905,721898,0
2017-02-08,23.984,24.081,23.51,23.748,1073876,0
2017-02-09,23.609,23.748,23.502,23.748,515666,0
2017-02-10,23.845,23.984,23.649,23.825,693912,0
2017-02-13,24.022,24.475,24.002,24.396,781137,0
2017-02-14,24.475,24.652,24.257,24.632,837892,0
2017-02-15,24.436,24.691,24.357,24.672,441790,0
2017-02-16,24.632,24.636,24.317,24.396,352258,0
2017-02-17,24.357,24.503,24.176,24.475,263502,0
2017-02-21,25.104,25.28,24.947,25.143,1275440,0
2017-02-22,25.143,25.3,24.917,25.005,923093,0
2017-02-23,25.104,25.203,24.672,24.808,1129852,0
2017-02-24,24.493,24.573,24.277,24.573,968075,0
2017-02-27,24.357,25.044,24.297,24.985,432831,0
2017-02-28,24.729,25.064,24.672,24.888,767610,0
2017-03-01,24.967,25.044,24.513,24.789,1059972,0
2017-03-02,24.769,24.868,24.297,24.297,759893,0
2017-03-03,24.436,24.553,24.238,24.238,693988,0
2017-03-06,24.416,24.691,24.337,24.475,882049,0
2017-03-07,24.475,24.691,24.376,24.416,690354,0
2017-03-08,24.672,24.848,24.475,24.493,550282,0
2017-03-09,24.789,24.789,24.493,24.513,604975,0
2017-03-10,24.749,25.024,24.691,24.888,456977,0
2017-03-13,24.828,25.005,24.828,24.927,476055,0
2017-03-14,24.711,24.779,23.609,24.513,593400,0
2017-03-15,24.672,25.183,24.632,25.124,631542,0
2017-03-16,25.399,25.575,25.33,25.476,712559,0
2017-03-17,25.476,25.575,25.114,25.203,1268360,0
2017-03-20,25.28,25.456,25.094,25.28,746312,0
2017-03-21,25.655,25.791,24.729,24.868,1705804,0
2017-03-22,24.711,25.005,24.573,24.967,738201,0
2017-03-23,24.927,25.3,24.87,24.985,469399,0
2017-03-24,25.005,25.24,24.848,25.024,652678,0
2017-03-27,25.044,25.203,24.769,24.888,546690,0
2017-03-28,24.985,25.439,24.927,25.399,632162,0
2017-03-29,25.32,25.456,25.163,25.359,584812,0
2017-03-30,25.772,25.948,25.615,25.772,1817883,0
2017-03-31,25.712,26.087,25.655,25.948,898492,0
2017-04-03,26.186,26.303,26.027,26.186,1249143,0
2017-04-04,25.655,25.831,25.536,25.732,731256,0
2017-04-05,25.851,25.871,25.28,25.28,744207,0
2017-04-06,25.26,25.476,25.064,25.476,491294,0
2017-04-07,25.34,25.456,25.163,25.183,568658,0
2017-04-10,25.32,25.575,25.221,25.34,499158,0
2017-04-11,25.556,26.027,25.429,25.791,1362559,0
2017-04-12,25.712,26.106,25.655,25.988,727993,0
2017-04-13,25.91,26.027,25.536,25.556,671280,0
2017-04-17,25.556,26.047,25.476,26.047,655632,0
2017-04-18,25.871,26.027,25.476,25.89,1310274,0
2017-04-19,26.283,26.422,25.91,26.007,1079546,0
2017-04-20,26.146,26.362,25.694,25.988,2081373,0
2017-04-21,26.047,26.194,25.752,25.851,1186016,0
2017-04-24,26.558,26.735,26.402,26.402,1368931,0
2017-04-25,26.598,26.814,26.332,26.439,1119733,0
2017-04-26,26.422,26.903,26.402,26.657,1154097,0
2017-04-27,26.675,27.089,26.578,27.089,1164432,0
2017-04-28,26.873,27.03,26.638,26.854,1049621,0
2017-05-01,27.05,27.05,26.598,26.618,720438,0
2017-05-02,26.598,26.834,26.469,26.794,834849,0
2017-05-03,26.477,27.23,26.437,27.151,1282497,0
2017-05-04,27.191,27.894,27.151,27.23,2458416,0
2017-05-05,27.349,27.646,27.171,27.27,1319452,0
2017-05-08,27.587,27.706,27.21,27.409,1698192,0
2017-05-09,28.082,28.181,27.864,27.924,2387085,0
2017-05-10,28.261,28.657,28.201,28.598,1460178,0
2017-05-11,28.518,28.855,28.459,28.637,1322621,0
2017-05-12,28.677,29.252,28.677,28.717,1636483,0
2017-05-15,29.153,29.351,28.954,28.974,1594508,0
2017-05-16,28.915,28.954,28.261,28.3,1759026,0
2017-05-17,27.944,28.142,27.27,27.448,1598307,0
2017-05-18,27.468,28.082,27.448,27.983,953793,0
2017-05-19,27.944,28.538,27.884,28.499,1048281,0
2017-05-22,28.558,28.835,28.419,28.776,1012890,0
2017-05-23,28.637,28.835,28.409,28.776,1447384,0
2017-05-24,28.558,28.617,28.271,28.439,1976237,0
2017-05-25,28.499,28.637,28.053,28.241,2382556,0
2017-05-26,27.924,28.34,27.765,28.082,28841883,0
2017-05-30,30.47,30.718,30.292,30.322,1079110,0
2017-05-31,30.411,31.293,29.965,30.996,2920450,0
2017-06-01,30.867,33.8,30.867,33.631,5930610,0
2017-06-02,32.769,33.374,32.7,32.987,5174334,0
2017-06-05,33.364,34.533,32.442,32.789,2808354,0
2017-06-06,32.442,32.839,31.065,31.313,6082590,0
2017-06-07,31.669,31.887,30.897,31.412,2290313,0
2017-06-08,31.491,31.689,31.164,31.491,2126565,0
2017-06-09,31.214,31.759,31.055,31.422,2282125,0
2017-06-12,31.352,32.323,31.224,31.996,1880917,0
2017-06-13,32.264,32.948,31.972,32.442,1298295,0
2017-06-14,33.522,33.721,32.849,33.681,2364311,0
2017-06-15,33.057,33.136,32.452,32.809,1562267,0
2017-06-16,32.849,32.898,32.135,32.135,7198477,0
2017-06-19,32.482,32.898,32.442,32.849,917070,0
2017-06-20,32.641,33.007,32.274,32.591,915659,0
2017-06-21,32.641,33.096,32.537,32.571,905150,0
2017-06-22,32.561,32.839,32.522,32.789,1543109,0
2017-06-23,32.759,32.987,32.512,32.601,772788,0
2017-06-26,32.73,33.181,32.502,32.898,796071,0
2017-06-27,32.908,33.096,32.571,32.759,735335,0
2017-06-28,32.809,34.107,32.71,33.354,1512982,0
2017-06-29,33.691,33.835,32.413,33.255,1614875,0
2017-06-30,33.186,33.225,32.66,32.809,2281432,0
2017-07-03,32.621,32.819,31.729,32.205,1636651,0
2017-07-05,32.185,32.452,31.937,32.353,740036,0
2017-07-06,32.036,32.086,31.313,31.313,1215979,0
2017-07-07,31.491,32.214,31.382,32.195,586314,0
2017-07-10,32.274,33.304,32.274,33.275,647655,0
2017-07-11,33.275,33.275,32.502,32.938,950886,0
2017-07-12,32.968,33.641,32.859,33.473,507643,0
2017-07-13,33.483,33.939,33.196,33.77,451211,0
2017-07-14,33.731,33.939,33.453,33.691,1389747,0
2017-07-17,33.79,33.84,33.438,33.513,770927,0
2017-07-18,33.532,33.77,33.295,33.433,581305,0
2017-07-19,33.364,33.661,32.888,33.215,631967,0
2017-07-20,33.166,33.473,32.72,33.215,404271,0
2017-07-21,32.948,33.324,32.621,32.799,711723,0
2017-07-24,32.611,33.364,32.541,33.354,566429,0
2017-07-25,33.83,34.221,33.711,34.058,1110445,0
2017-07-26,34.058,34.206,33.622,33.691,453327,0
2017-07-27,33.909,34.028,32.581,32.888,814535,0
2017-07-28,32.977,33.077,32.423,32.561,451829,0
2017-07-31,32.561,33.255,32.561,33.186,608751,0
2017-08-01,33.413,33.8,33.285,33.711,439556,0
2017-08-02,33.116,33.572,32.205,33.225,761263,0
2017-08-03,32.918,33.443,32.888,33.215,545496,0
2017-08-04,33.413,34.117,33.413,33.82,705734,0
2017-08-07,33.859,33.929,33.503,33.77,848477,0
2017-08-08,35.375,35.524,34.385,35.157,1104251,0
2017-08-09,35.187,35.504,35.068,35.445,1393302,0
2017-08-10,35.316,35.316,34.791,34.979,1362866,0
2017-08-11,34.83,35.316,34.692,35.266,601705,0
2017-08-14,35.465,35.92,35.068,35.366,696204,0
2017-08-15,35.286,35.405,34.563,34.88,673287,0
2017-08-16,35.26,35.52,35,35.23,677226,0
2017-08-17,35,35.22,34.51,34.71,701690,0
2017-08-18,34.93,34.93,34.14,34.31,675217,0
2017-08-21,34.37,34.62,34.27,34.5,645659,0
2017-08-22,34.41,34.78,34.16,34.5,1135489,0
2017-08-23,34.21,34.85,34.21,34.74,441950,0
2017-08-24,34.91,34.97,34.52,34.82,418483,0
2017-08-25,35,35.54,35,35.28,434249,0
2017-08-28,35.26,35.51,34.94,35.13,503394,0
2017-08-29,34.42,34.43,33.86,34.16,581255,0
2017-08-30,34.13,34.23,33.69,34.17,405976,0
2017-08-31,34.13,34.71,34.02,34.56,357198,0
2017-09-01,34.64,34.88,34.64,34.79,349067,0
2017-09-05,34.74,34.74,33.08,33.42,822188,0
2017-09-06,32.96,33.7,32.86,33.42,428778,0
2017-09-07,33.5,33.5,33.09,33.21,484473,0
2017-09-08,33.15,33.47,32.99,33.39,639361,0
2017-09-11,33.87,34.32,33.49,33.59,580916,0
2017-09-12,34.04,34.04,33.65,34,331664,0
2017-09-13,33.73,33.73,32.79,33.04,961889,0
2017-09-14,32.81,33.37,32.81,33.22,355334,0
2017-09-15,33.23,33.6399,33.12,33.26,886269,0
2017-09-18,33.26,33.69,33.26,33.52,809989,0
2017-09-19,33.6,34.06,33.59,33.85,440084,0
2017-09-20,34.05,34.34,33.92,34,349974,0
2017-09-21,34.07,34.105,33.52,33.54,211446,0
2017-09-22,33.66,33.98,33.62,33.96,472724,0
2017-09-25,33.93,34.03,33.35,33.88,424869,0
2017-09-26,34,34,33.59,33.82,547831,0
2017-09-27,34.34,34.5,33.8,34.44,1012675,0
2017-09-28,34.46,34.56,34,34.36,445392,0
2017-09-29,34.31,34.93,34.2,34.87,687743,0
2017-10-02,34.74,35.22,34.74,35.2,678668,0
2017-10-03,34.97,35.11,34.57,35.07,708716,0
2017-10-04,35.07,35.33,34.8,35.3,356374,0
2017-10-05,35.36,35.36,34.94,34.99,431860,0
2017-10-06,34.92,34.92,34.45,34.79,475767,0
2017-10-09,34.925,34.97,34.79,34.8,514132,0
2017-10-10,34.84,35.09,34.75,35.01,704270,0
2017-10-11,35.01,35.21,34.73,34.94,296572,0
2017-10-12,35,35.55,34.99,35.19,321887,0
2017-10-13,35.25,35.63,35.15,35.3,260391,0
2017-10-16,35.31,35.61,35.13,35.22,519072,0
2017-10-17,35.05,35.35,34.8,35.13,448947,0
2017-10-18,35.2,35.5,35.01,35.28,148764,0
2017-10-19,35.02,35.32,34.92,35.08,224631,0
2017-10-20,35.03,35.4,34.96,35.27,208798,0
2017-10-23,35.13,35.27,35.03,35.17,233480,0
2017-10-24,35.18,35.3,35.1,35.25,268580,0
2017-10-25,35.21,35.31,34.54,34.92,292935,0
2017-10-26,35.07,35.14,34.58,35.05,336949,0
2017-10-27,34.74,34.77,34.11,34.52,571245,0
2017-10-30,34.4,34.87,34.32,34.71,197435,0
2017-10-31,34.68,34.78,34.42,34.75,370366,0
2017-11-01,34.78,34.8,34.29,34.53,410222,0
2017-11-02,34.62,35.05,34.43,34.93,407696,0
2017-11-03,34.91,35,34.43,34.8,357567,0
2017-11-06,34.66,35.12,34.6402,35.07,242650,0
2017-11-07,35.12,35.26,34.445,34.59,511744,0
2017-11-08,34.42,34.94,34.37,34.65,438213,0
2017-11-09,33.78,35.45,33.555,35.36,623408,0
2017-11-10,36.43,36.7,36.15,36.42,1196132,0
