Date,Open,High,Low,Close,Volume,OpenInt
2000-04-05,10.49,11.391,10.355,11.214,92823052,0
2000-04-06,11.116,11.479,11.028,11.259,20672830,0
2000-04-07,11.116,11.259,10.94,11.073,18220897,0
2000-04-10,11.17,11.214,11.028,11.17,7616292,0
2000-04-11,11.073,11.116,10.894,10.94,7330811,0
2000-04-12,11.028,12.117,10.94,11.707,14654593,0
2000-04-13,11.755,12.478,11.525,12.294,14356682,0
2000-04-14,12.248,12.294,11.435,11.479,12835638,0
2000-04-17,11.575,11.886,11.575,11.665,4758766,0
2000-04-18,11.707,11.796,11.214,11.665,7326079,0
2000-04-19,11.707,11.707,11.391,11.575,7226640,0
2000-04-20,11.391,11.525,11.116,11.17,9338646,0
2000-04-24,11.214,11.575,11.17,11.525,4208337,0
2000-04-25,11.525,11.707,11.479,11.575,10007970,0
2000-04-26,11.525,11.622,11.479,11.622,8027696,0
2000-04-27,11.525,11.575,11.214,11.525,3357291,0
2000-04-28,11.525,12.206,11.116,11.975,8402080,0
2000-05-01,12.381,13.019,12.206,13.019,7953925,0
2000-05-02,12.746,12.976,12.569,12.887,4232386,0
2000-05-03,12.841,12.887,12.478,12.658,2677566,0
2000-05-04,12.569,12.658,11.707,12.658,4633925,0
2000-05-05,12.478,12.887,12.339,12.701,2460985,0
2000-05-08,12.93,13.427,12.887,13.019,3914749,0
2000-05-09,13.152,13.293,12.117,12.381,5720867,0
2000-05-10,12.294,12.887,12.294,12.701,4436262,0
2000-05-11,12.746,13.24,12.569,13.019,4049720,0
2000-05-12,13.106,13.427,13.065,13.339,2603798,0
2000-05-15,13.745,13.922,13.469,13.699,3643584,0
2000-05-16,13.745,14.153,13.603,13.789,6732010,0
2000-05-17,13.789,14.242,13.293,13.789,2130921,0
2000-05-18,13.745,13.832,13.515,13.686,3862192,0
2000-05-19,13.38,13.38,12.93,13.152,5178140,0
2000-05-22,13.197,13.293,12.569,13.197,2313992,0
2000-05-23,13.197,13.745,13.197,13.65,2829020,0
2000-05-24,13.65,14.108,13.469,14.013,2125377,0
2000-05-25,13.965,14.013,13.561,13.879,2341010,0
2000-05-26,13.832,14.328,13.699,14.285,3573057,0
2000-05-30,14.418,14.56,14.108,14.373,4362627,0
2000-05-31,14.373,14.824,14.013,14.824,4795785,0
2000-06-01,14.782,14.824,14.418,14.463,3888939,0
2000-06-02,15.186,15.232,14.735,15.186,4655947,0
2000-06-05,14.824,15.099,14.735,14.869,3210566,0
2000-06-06,15.099,15.099,14.735,14.782,3990948,0
2000-06-07,14.824,14.965,14.693,14.965,1246235,0
2000-06-08,14.869,14.915,14.648,14.782,1304194,0
2000-06-09,14.824,15.186,14.824,15.186,1616968,0
2000-06-12,15.01,15.054,14.242,14.782,1449163,0
2000-06-13,14.965,15.054,14.603,15.054,1317164,0
2000-06-14,14.869,14.915,14.328,14.463,3121532,0
2000-06-15,14.463,14.648,14.373,14.463,3383636,0
2000-06-16,14.603,14.648,14.285,14.507,4326285,0
2000-06-19,14.463,14.56,14.285,14.463,1723299,0
2000-06-20,14.373,14.507,13.427,13.603,3947982,0
2000-06-21,13.603,13.832,13.106,13.38,3301355,0
2000-06-22,13.515,14.108,13.38,13.879,2652573,0
2000-06-23,13.745,14.108,13.561,13.965,2920491,0
2000-06-26,14.463,14.56,13.832,13.879,2285620,0
2000-06-27,14.055,14.824,13.879,14.373,2759307,0
2000-06-28,14.648,14.782,14.013,14.195,4759711,0
2000-06-29,14.373,15.595,14.195,15.417,6640138,0
2000-06-30,15.729,15.868,13.745,15.165,5965545,0
2000-07-03,15.01,15.55,14.965,15.461,1110583,0
2000-07-05,15.374,15.374,14.824,15.279,2767007,0
2000-07-06,14.915,15.913,14.869,15.826,2124297,0
2000-07-07,15.729,15.957,15.683,15.826,2013779,0
2000-07-10,15.729,15.826,15.506,15.506,1111531,0
2000-07-11,15.417,15.461,14.824,15.054,1963792,0
2000-07-12,15.01,15.099,14.507,14.782,2680945,0
2000-07-13,14.782,14.782,14.328,14.328,2558129,0
2000-07-14,14.328,15.279,14.328,15.099,1744913,0
2000-07-17,15.01,15.01,14.603,14.693,754306,0
2000-07-18,14.507,14.782,14.507,14.735,3237585,0
2000-07-19,14.782,15.054,14.56,14.782,1826522,0
2000-07-20,14.869,15.319,14.869,14.869,2972102,0
2000-07-21,15.01,15.186,14.869,15.01,1072081,0
2000-07-24,14.693,14.824,14.463,14.824,1035602,0
2000-07-25,14.735,15.319,14.648,15.186,1766263,0
2000-07-26,15.186,15.374,14.965,15.054,1674931,0
2000-07-27,15.054,15.374,14.648,14.782,1882320,0
2000-07-28,14.507,14.782,14.463,14.693,1098155,0
2000-07-31,14.824,15.279,14.603,15.186,3287444,0
2000-08-01,15.146,15.374,15.01,15.279,2754578,0
2000-08-02,15.186,15.279,14.965,15.099,1843276,0
2000-08-03,15.099,15.146,14.328,14.56,4537054,0
2000-08-04,14.56,14.693,14.013,14.693,5681551,0
2000-08-07,14.965,16.18,14.915,16.18,5129229,0
2000-08-08,17.267,17.631,16.816,16.861,13733698,0
2000-08-09,16.816,17.18,16.367,16.452,4721204,0
2000-08-10,16.638,17.357,16.452,16.638,5865298,0
2000-08-11,17.357,17.541,16.95,17.357,3078295,0
2000-08-14,17.357,17.444,16.638,16.638,1774910,0
2000-08-15,17.314,17.402,17.045,17.223,2103220,0
2000-08-16,17.314,17.357,16.77,16.991,1092344,0
2000-08-17,17.267,17.444,16.991,17.314,1269204,0
2000-08-18,17.045,17.402,16.991,17.314,1434437,0
2000-08-21,17.223,17.402,16.728,16.991,1241097,0
2000-08-22,17.267,17.497,16.904,17.357,2484768,0
2000-08-23,17.18,18.083,17.134,18.038,1838275,0
2000-08-24,17.994,18.169,17.444,17.541,2005000,0
2000-08-25,17.586,17.586,17.045,17.088,973585,0
2000-08-28,16.991,17.18,16.904,16.991,1227857,0
2000-08-29,17.088,17.541,16.991,17.357,1675606,0
2000-08-30,17.357,17.994,17.314,17.948,2493683,0
2000-08-31,17.948,18.038,17.497,17.586,1589947,0
2000-09-01,17.72,18.216,17.357,17.994,2240897,0
2000-09-05,17.631,18.038,17.18,17.541,2585557,0
2000-09-06,17.72,17.904,17.673,17.72,1682091,0
2000-09-07,17.904,18.038,17.631,17.807,1883266,0
2000-09-08,17.852,18.313,17.765,18.127,578258,0
2000-09-11,18.259,18.4,17.541,17.948,2062689,0
2000-09-12,18.038,18.038,17.267,17.807,2655678,0
2000-09-13,17.807,18.762,17.541,18.445,3278660,0
2000-09-14,18.259,18.259,17.765,18.083,2468147,0
2000-09-15,18.038,18.083,17.673,17.765,1249206,0
2000-09-18,17.904,17.948,17.357,17.541,1833816,0
2000-09-19,17.631,18.038,17.223,17.852,1852462,0
2000-09-20,17.948,18.083,16.904,17.541,2810375,0
2000-09-21,17.497,17.497,17.134,17.402,2624063,0
2000-09-22,17.267,18.038,17.18,17.904,1275417,0
2000-09-25,18.4,18.578,17.765,17.765,3131121,0
2000-09-26,17.994,18.355,17.904,18.313,1727895,0
2000-09-27,18.489,19.348,18.083,19.074,5094373,0
2000-09-28,19.17,19.977,19.074,19.665,2629736,0
2000-09-29,19.527,19.8,18.941,18.986,1918122,0
2000-10-02,18.445,19.348,18.169,19.074,2250624,0
2000-10-03,19.074,19.214,18.445,18.445,1601569,0
2000-10-04,18.534,18.578,17.904,17.994,2007970,0
2000-10-05,17.852,19.118,17.807,18.941,3006956,0
2000-10-06,19.303,19.348,18.083,18.941,1959739,0
2000-10-09,18.898,19.17,18.621,18.806,613660,0
2000-10-10,18.712,18.852,18.216,18.534,1327703,0
2000-10-11,18.489,18.762,18.216,18.259,1823009,0
2000-10-12,18.445,18.489,17.444,17.497,2904951,0
2000-10-13,17.631,18.083,17.586,18.083,2334255,0
2000-10-16,18.355,18.806,17.994,18.355,1664664,0
2000-10-17,18.445,18.806,18.4,18.621,922651,0
2000-10-18,18.445,18.621,17.631,18.621,4110922,0
2000-10-19,18.534,18.806,17.948,17.994,2714445,0
2000-10-20,17.904,18.127,17.357,17.444,1762616,0
2000-10-23,17.357,17.497,16.904,17.18,2710127,0
2000-10-24,17.088,17.904,17.045,17.72,1806658,0
2000-10-25,17.673,18.762,17.631,17.904,1953521,0
2000-10-26,18.083,18.313,17.357,17.541,2163616,0
2000-10-27,17.72,18.083,17.72,17.948,1452410,0
2000-10-30,18.083,19.71,18.083,19.259,3745320,0
2000-10-31,19.527,20.161,19.118,19.977,3861647,0
2000-11-01,19.843,20.975,19.843,20.613,3361478,0
2000-11-02,20.339,20.975,19.71,19.977,4245896,0
2000-11-03,20.036,20.167,19.126,19.214,7580219,0
2000-11-06,18.852,19.259,18.806,18.986,2276161,0
2000-11-07,18.986,20.356,18.941,19.762,3953387,0
2000-11-08,19.85,20.901,19.806,20.309,1698439,0
2000-11-09,20.398,21.716,20.398,21.628,2779032,0
2000-11-10,21.497,22.132,21.22,21.768,2745254,0
2000-11-13,21.583,21.583,20.627,20.762,2987098,0
2000-11-14,20.858,21.398,20.442,20.538,2596498,0
2000-11-15,20.398,22.042,20.398,21.768,5725051,0
2000-11-16,21.768,22.359,21.537,22.359,3632371,0
2000-11-17,22.359,22.536,21.768,21.811,2342362,0
2000-11-20,21.811,21.811,20.762,21.176,1712626,0
2000-11-21,20.762,20.901,20.398,20.488,1185976,0
2000-11-22,20.214,20.442,19.214,19.533,2396001,0
2000-11-24,19.716,20.356,19.674,20.356,897115,0
2000-11-27,20.538,21.22,20.538,20.806,1616160,0
2000-11-28,20.673,21.131,20.398,20.442,2370195,0
2000-11-29,20.442,20.673,20.08,20.309,1669524,0
2000-11-30,21.99,22.219,21.497,21.583,13274199,0
2000-12-01,22.309,22.309,21.449,21.716,7884482,0
2000-12-04,22.406,23.225,21.99,23.174,8754442,0
2000-12-05,23.492,23.587,22.632,23.404,8173343,0
2000-12-06,23.27,24.27,23.128,24.182,9651958,0
2000-12-07,24.454,25.224,24.36,25.045,15331751,0
2000-12-08,24.588,26.595,23.492,26.595,98955182,0
2000-12-11,25.875,25.905,24.995,25.682,23576972,0
2000-12-12,25.181,25.639,24.95,25.365,7476591,0
2000-12-13,25.365,25.407,24.402,24.544,6406674,0
2000-12-14,24.27,25.045,24.136,24.772,5064106,0
2000-12-15,25.134,25.587,24.772,25.497,8189689,0
2000-12-18,24.95,26.003,24.95,25.587,3325810,0
2000-12-19,25.224,25.497,24.454,24.676,5319732,0
2000-12-20,24.772,24.905,24.27,24.36,3921636,0
2000-12-21,23.404,24.225,23.404,23.951,5404983,0
2000-12-22,24.038,24.73,23.812,24.73,2802539,0
2000-12-26,24.772,24.995,24.402,24.676,2273324,0
2000-12-27,24.676,25.134,24.633,24.95,1564545,0
2000-12-28,25.224,25.816,25.181,25.587,1492537,0
2000-12-29,25.955,26.135,25.497,25.497,1021684,0
2001-01-02,25.543,25.587,24.633,24.772,3351614,0
2001-01-03,24.95,26.684,24.95,25.407,4501384,0
2001-01-04,25.407,25.497,22.856,23.766,6829697,0
2001-01-05,24.313,24.402,22.81,22.995,4227388,0
2001-01-08,22.995,24.225,22.995,23.951,3234208,0
2001-01-09,24.402,25.045,24.313,24.676,4542723,0
2001-01-10,24.588,24.633,23.951,24.27,3568463,0
2001-01-11,24.676,24.676,23.545,23.677,4770787,0
2001-01-12,23.723,23.812,22.174,22.583,4663916,0
2001-01-16,22.042,23.128,22.042,22.536,3626427,0
2001-01-17,22.722,22.953,22.583,22.722,2119975,0
2001-01-18,22.995,23.634,22.406,22.995,2892115,0
2001-01-19,22.995,23.086,22.448,22.632,3009931,0
2001-01-22,23.041,24.038,22.856,23.907,13581162,0
2001-01-23,24.038,24.36,23.545,23.998,1932581,0
2001-01-24,24.225,24.73,23.907,24.544,1632912,0
2001-01-25,24.73,24.772,23.951,24.27,1656286,0
2001-01-26,24.402,24.454,23.634,23.951,2042827,0
2001-01-29,23.951,24.402,23.84,24.165,1927719,0
2001-01-30,23.863,24.625,23.723,24.395,1201923,0
2001-01-31,24.336,24.336,23.819,23.913,3542523,0
2001-02-01,23.929,24.402,23.913,24.402,2281291,0
2001-02-02,24.588,24.661,24.038,24.336,2224820,0
2001-02-05,24.513,24.588,23.9,24.588,1315542,0
2001-02-06,24.588,24.588,23.314,23.819,1550362,0
2001-02-07,23.819,24.544,23.819,24.454,1216375,0
2001-02-08,24.114,24.292,23.53,23.677,1263937,0
2001-02-09,24.038,24.114,23.314,23.64,2316824,0
2001-02-12,23.462,24.225,22.953,24.123,2226981,0
2001-02-13,24.038,24.477,23.462,23.545,2279808,0
2001-02-14,23.9,24.038,23.53,23.677,1513343,0
2001-02-15,23.39,23.566,22.804,22.953,4526243,0
2001-02-16,23.091,23.802,23.091,23.427,3277169,0
2001-02-20,23.492,23.53,22.73,22.88,1806120,0
2001-02-21,22.583,23.169,22.293,22.543,2482736,0
2001-02-22,22.005,22.352,21.529,21.974,4207931,0
2001-02-23,21.99,22.359,21.553,22.1,1804365,0
2001-02-26,22.654,22.872,22.212,22.6,2952644,0
2001-02-27,22.781,23.049,22.147,22.529,2250083,0
2001-02-28,22.715,22.766,22.181,22.48,1243393,0
2001-03-01,22.44,22.64,22.219,22.583,1362293,0
2001-03-02,22.543,23.396,22.257,23.189,1613725,0
2001-03-05,23.189,23.462,22.73,23.278,1440247,0
2001-03-06,23.278,23.351,22.81,23.025,1639261,0
2001-03-07,23.169,23.351,22.953,23.211,1240693,0
2001-03-08,23.278,23.566,23.169,23.442,824428,0
2001-03-09,23.442,23.64,23.018,23.627,1935554,0
2001-03-12,23.967,23.967,22.359,22.48,3006687,0
2001-03-13,22.583,23.091,22.293,23.079,1790177,0
2001-03-14,20.584,21.497,20.503,20.946,7907182,0
2001-03-15,21.233,21.273,20.925,21.131,3533337,0
2001-03-16,21.02,21.131,20.68,20.687,3613590,0
2001-03-19,20.658,20.666,20.111,20.236,2134027,0
2001-03-20,20.398,20.474,19.688,19.813,3226507,0
2001-03-21,19.778,20.364,19.716,20.167,2384246,0
2001-03-22,20.036,20.036,18.578,18.978,4638246,0
2001-03-23,19.236,20.036,19.162,20.036,3131256,0
2001-03-26,20.214,20.398,19.674,20.183,3150714,0
2001-03-27,20,20.435,19.85,20.293,1436600,0
2001-03-28,20.398,20.762,20.214,20.435,1977302,0
2001-03-29,20.398,21.497,20.287,20.703,2080255,0
2001-03-30,21.057,21.916,20.91,21.895,2438286,0
2001-04-02,21.783,22.235,21.521,22.069,3049788,0
2001-04-03,22.109,22.109,20.946,21.398,2419512,0
2001-04-04,21.213,21.553,21.02,21.242,1763289,0
2001-04-05,21.309,21.857,21.198,21.857,2645677,0
2001-04-06,21.671,21.797,21.057,21.613,3041682,0
2001-04-09,21.613,21.835,21.309,21.819,1125311,0
2001-04-10,21.857,21.864,21.497,21.819,3142741,0
2001-04-11,21.748,21.748,20.888,21.198,2776329,0
2001-04-12,21.383,21.776,21.16,21.748,4338848,0
2001-04-16,21.748,22.042,21.65,22.042,1531173,0
2001-04-17,21.929,22.502,21.76,21.96,1195971,0
2001-04-18,22.368,22.543,21.748,21.857,1585353,0
2001-04-19,21.708,22.005,21.598,21.598,1976354,0
2001-04-20,21.598,21.857,20.946,21.16,2596770,0
2001-04-23,21.346,21.497,20.717,21.064,1616295,0
2001-04-24,21.064,21.233,20.546,20.762,1389045,0
2001-04-25,20.762,20.946,20.584,20.835,2273593,0
2001-04-26,21.094,21.497,20.925,21.049,2683916,0
2001-04-27,21.057,21.294,20.946,21.182,942104,0
2001-04-30,21.198,21.569,20.723,21.131,1287305,0
2001-05-01,21.057,21.497,20.799,21.497,1165843,0
2001-05-02,21.497,21.635,20.673,21.153,1863677,0
2001-05-03,20.939,21.131,20.68,21.094,1330406,0
2001-05-04,20.799,21.569,20.762,21.569,1844353,0
2001-05-07,21.529,21.613,21.109,21.294,2071339,0
2001-05-08,21.301,21.708,20.762,20.835,3607917,0
2001-05-09,20.835,21.094,20.723,21.057,2607174,0
2001-05-10,21.16,21.198,20.762,21.014,2440993,0
2001-05-11,21.131,21.273,20.901,21.101,1420387,0
2001-05-14,21.198,21.418,20.91,21.418,1314733,0
2001-05-15,21.606,22.005,21.425,21.895,1899211,0
2001-05-16,22.406,22.669,22.359,22.516,3072756,0
2001-05-17,22.559,23.025,22.219,22.766,4856175,0
2001-05-18,22.804,22.804,22.48,22.774,1621836,0
2001-05-21,22.73,22.774,22.293,22.583,2471392,0
2001-05-22,22.516,22.516,22.042,22.152,4109303,0
2001-05-23,22.406,22.48,22.042,22.48,1596161,0
2001-05-24,22.516,22.898,22.33,22.73,1753834,0
2001-05-25,22.73,23.24,22.654,22.872,1782336,0
2001-05-29,22.953,23.24,22.473,22.929,4970747,0
2001-05-30,23.018,23.248,22.789,22.898,1147335,0
2001-05-31,22.953,23.418,22.953,23.204,2717556,0
2001-06-01,22.912,23.217,22.789,23.18,1034248,0
2001-06-04,23.174,23.374,23.091,23.344,1338917,0
2001-06-05,23.462,23.693,23.24,23.587,1880023,0
2001-06-06,23.587,23.595,23.169,23.293,1467133,0
2001-06-07,23.314,23.492,22.982,22.982,4492872,0
2001-06-08,22.953,22.982,22.766,22.937,634468,0
2001-06-11,22.953,23.049,22.694,22.702,1241640,0
2001-06-12,22.905,22.905,22.219,22.425,3154359,0
2001-06-13,22.406,22.529,22.16,22.399,1608188,0
2001-06-14,22.368,22.406,21.797,21.819,1534283,0
2001-06-15,21.635,21.911,21.591,21.783,3756942,0
2001-06-18,21.857,22.181,21.658,21.929,1570626,0
2001-06-19,22.042,22.33,21.952,22.109,1097887,0
2001-06-20,22.069,22.64,22.042,22.583,1560627,0
2001-06-21,22.567,22.766,22.368,22.73,1323918,0
2001-06-22,22.654,22.694,22.147,22.257,1266365,0
2001-06-25,22.48,22.669,21.981,22.212,980203,0
2001-06-26,22.147,22.625,21.789,22.337,2412891,0
2001-06-27,22.293,22.51,22.132,22.33,2508275,0
2001-06-28,22.516,22.543,22.069,22.181,1862325,0
2001-06-29,22.147,22.567,21.783,22.567,2499630,0
2001-07-02,22.406,23.169,22.257,22.99,1439034,0
2001-07-03,22.912,23.041,22.753,23.018,536920,0
2001-07-05,22.804,23.314,22.804,23.225,2007161,0
2001-07-06,23.225,23.225,22.575,22.575,1244207,0
2001-07-09,22.766,22.961,22.575,22.745,950214,0
2001-07-10,22.745,22.804,22.516,22.6,4047153,0
2001-07-11,22.48,22.575,22.109,22.147,1465108,0
2001-07-12,22.219,22.753,22.005,22.694,996016,0
2001-07-13,22.583,23.018,22.583,22.766,590824,0
2001-07-16,22.766,22.99,22.612,22.99,8066066,0
2001-07-17,22.88,23.057,22.715,22.804,1446192,0
2001-07-18,22.766,22.88,22.44,22.543,1489291,0
2001-07-19,22.804,22.953,22.219,22.406,1543605,0
2001-07-20,22.293,22.48,21.842,21.895,2299671,0
2001-07-23,21.895,21.938,21.619,21.635,1616160,0
2001-07-24,21.457,21.748,20.621,21.131,4005270,0
2001-07-25,21.233,21.418,21.02,21.317,2554887,0
2001-07-26,21.02,21.273,20.762,20.982,1611162,0
2001-07-27,20.982,21.198,20.91,21.08,1485510,0
2001-07-30,21.02,21.109,20.782,21.02,1366753,0
2001-07-31,21.094,21.783,21.08,21.606,1683712,0
2001-08-01,21.768,21.895,21.457,21.516,1223399,0
2001-08-02,21.569,21.671,21.418,21.457,1109367,0
2001-08-03,21.418,21.606,21.072,21.294,1525094,0
2001-08-06,21.48,21.748,21.153,21.362,1620078,0
2001-08-07,21.569,21.692,20.982,21.16,2192121,0
2001-08-08,20.82,21.094,20.687,20.77,4885899,0
2001-08-09,20.919,20.919,20.621,20.849,2036750,0
2001-08-10,20.946,20.982,20.687,20.835,1300548,0
2001-08-13,20.871,21.376,20.849,21.169,2068362,0
2001-08-14,21.131,21.569,21.131,21.457,2312369,0
2001-08-15,21.497,21.664,21.258,21.309,2562860,0
2001-08-16,21.497,21.583,21.346,21.48,1861106,0
2001-08-17,21.418,21.635,20.871,21.206,2851042,0
2001-08-20,21.213,21.529,21.213,21.383,1114910,0
2001-08-21,21.529,21.895,21.198,21.398,2639196,0
2001-08-22,21.606,21.708,21.273,21.418,2051067,0
2001-08-23,21.497,22.069,21.405,21.929,2331553,0
2001-08-24,21.895,22.315,21.783,22.147,1752892,0
2001-08-27,22.069,22.139,21.671,21.895,1121934,0
2001-08-28,21.901,22.219,21.819,21.997,1549820,0
2001-08-29,22.005,22.219,21.974,22.069,2069444,0
2001-08-30,22.005,22.419,22.005,22.352,3600621,0
2001-08-31,22.406,22.543,22.181,22.219,3315404,0
2001-09-04,21.929,22.293,21.857,21.895,1575218,0
2001-09-05,22.005,22.005,21.502,21.635,1624129,0
2001-09-06,21.635,21.708,21.22,21.22,3110045,0
2001-09-07,21.057,21.057,20.51,20.621,2140644,0
2001-09-10,20.621,21.124,20.621,20.982,1667905,0
2001-09-17,19.275,19.96,18.43,19.605,6033503,0
2001-09-18,19.638,19.925,19.275,19.527,3905692,0
2001-09-19,19.527,19.71,19.275,19.445,4513951,0
2001-09-20,19.303,19.452,19.199,19.259,5204349,0
2001-09-21,18.328,18.578,18.066,18.355,5832061,0
2001-09-24,18.941,19.281,18.762,19.259,2218604,0
2001-09-25,19.303,20.111,18.941,19.674,5549418,0
2001-09-26,19.674,19.85,19.527,19.674,3885965,0
2001-09-27,19.702,20.458,19.674,20.458,4836856,0
2001-09-28,20.474,21.768,20.474,21.635,5148684,0
2001-10-01,21.497,21.497,20.584,21.131,2255759,0
2001-10-02,21.057,21.131,20.584,21.131,1704653,0
2001-10-03,20.584,21.131,20.584,20.991,2461393,0
2001-10-04,20.91,21.057,20.717,20.895,2774573,0
2001-10-05,20.871,20.982,20.324,20.959,2863066,0
2001-10-08,20.673,20.673,19.638,19.724,1843408,0
2001-10-09,19.778,19.889,19.549,19.665,2751065,0
2001-10-10,19.597,19.835,19.452,19.659,2270487,0
2001-10-11,19.674,20.036,19.564,19.898,2327905,0
2001-10-12,19.85,19.889,19.415,19.564,2054855,0
2001-10-15,19.564,19.739,19.486,19.533,1607512,0
2001-10-16,19.597,19.813,19.051,19.221,2926299,0
2001-10-17,19.376,19.376,19.162,19.236,4558937,0
2001-10-18,19.303,19.415,18.651,18.801,1688171,0
2001-10-19,18.762,18.792,17.994,18.689,2935889,0
2001-10-22,18.762,19.147,18.636,18.941,2613523,0
2001-10-23,19.486,19.813,19.303,19.682,8705667,0
2001-10-24,19.778,19.889,19.376,19.821,3967440,0
2001-10-25,19.674,19.881,19.162,19.843,1823547,0
2001-10-26,19.85,20.147,19.77,20,1668717,0
2001-10-29,19.813,19.96,19.614,19.828,2020130,0
2001-10-30,19.71,20.036,19.564,19.778,1468756,0
2001-10-31,19.674,19.889,19.437,19.597,1699115,0
2001-11-01,19.458,19.937,19.361,19.889,1587519,0
2001-11-02,19.813,20.183,19.629,19.905,2332636,0
2001-11-05,20.089,20.621,20.036,20.481,4964265,0
2001-11-06,20.843,20.919,20.331,20.546,3151795,0
2001-11-07,20.584,20.88,20.111,20.221,2949806,0
2001-11-08,20.293,20.731,20.26,20.405,2533133,0
2001-11-09,20.221,20.427,20.056,20.214,1316081,0
2001-11-12,20.183,20.371,19.919,20.12,1702356,0
2001-11-13,20.183,20.405,20.111,20.331,1651827,0
2001-11-14,20.331,20.419,20.175,20.293,2017563,0
2001-11-15,20.293,20.51,20.26,20.324,2680807,0
2001-11-16,20.371,20.398,20.097,20.252,1592514,0
2001-11-19,20.331,20.331,20.036,20.183,1955822,0
2001-11-20,20.175,20.762,20.064,20.183,2659593,0
2001-11-21,20.221,20.221,19.732,19.739,2474498,0
2001-11-23,19.665,19.8,19.564,19.778,959672,0
2001-11-26,19.813,20.287,19.575,20.26,2394241,0
2001-11-27,19.96,20.183,19.843,19.992,2449774,0
2001-11-28,19.96,20.048,19.85,20,1905829,0
2001-11-29,20,20.183,19.913,20.048,8345872,0
2001-11-30,20.111,20.183,20.03,20.133,1956362,0
2001-12-03,20.036,20.073,19.682,19.794,2389247,0
2001-12-04,19.813,20.371,19.8,20.371,4474633,0
2001-12-05,20.546,20.739,20.427,20.531,5405526,0
2001-12-06,20.607,20.849,20.51,20.673,3005473,0
2001-12-07,20.673,21.028,20.576,20.863,3175842,0
2001-12-10,21.043,21.797,21.028,21.028,4751467,0
2001-12-11,21.324,21.497,21.287,21.37,4858206,0
2001-12-12,21.464,21.51,21.064,21.145,3906100,0
2001-12-13,20.925,21.242,20.91,21.242,3752211,0
2001-12-14,21.139,22.212,21.139,21.879,4683915,0
2001-12-17,21.879,22.521,21.797,22.344,5270554,0
2001-12-18,22.383,22.753,22.235,22.559,4511380,0
2001-12-19,22.715,22.929,22.456,22.81,4505169,0
2001-12-20,22.937,23.484,22.766,23.114,4191987,0
2001-12-21,23.114,23.169,22.529,22.529,6099574,0
2001-12-24,22.753,22.856,22.495,22.529,682433,0
2001-12-26,22.715,22.975,22.529,22.529,2339386,0
2001-12-27,22.789,22.937,22.6,22.606,3688983,0
2001-12-28,22.677,23.264,22.662,23.057,1587519,0
2001-12-31,23.264,23.468,23.114,23.248,1620211,0
2002-01-02,23.086,23.204,22.606,22.774,2039990,0
2002-01-03,22.677,22.975,22.406,22.872,2257243,0
2002-01-04,22.715,22.818,22.529,22.709,2171721,0
2002-01-07,22.738,22.753,22.057,22.271,1854759,0
2002-01-08,22.241,22.419,22.093,22.212,1559008,0
2002-01-09,22.219,22.753,22.219,22.271,1278119,0
2002-01-10,22.271,22.536,22.093,22.465,1544417,0
2002-01-11,22.241,22.344,22.063,22.271,3967573,0
2002-01-14,22.235,22.375,22.166,22.33,2056204,0
2002-01-15,22.309,22.543,22.309,22.529,2216577,0
2002-01-16,22.529,22.529,22.132,22.132,1183811,0
2002-01-17,22.132,22.271,22.057,22.189,1409443,0
2002-01-18,22.02,22.257,22.02,22.063,1550496,0
2002-01-22,22.204,22.241,21.871,22.093,1473213,0
2002-01-23,22.057,22.166,21.857,22.013,1909882,0
2002-01-24,22.02,22.271,21.945,21.981,2199820,0
2002-01-25,22.013,22.309,21.929,22.219,1284468,0
2002-01-28,22.241,22.271,21.686,22.02,1362829,0
2002-01-29,22.057,22.241,21.094,21.153,2952912,0
2002-01-30,21.324,21.789,21.139,21.575,3438087,0
2002-01-31,21.686,22.368,21.48,22.293,2103630,0
2002-02-01,22.271,22.383,21.911,22.109,2103897,0
2002-02-04,22.093,22.147,21.287,21.464,2446665,0
2002-02-05,21.48,21.65,20.919,21.043,2656490,0
2002-02-06,21.19,21.529,20.991,21.233,2507328,0
2002-02-07,21.287,21.537,20.919,21.278,2778899,0
2002-02-08,21.324,21.835,21.25,21.686,1903665,0
2002-02-11,21.73,22.057,21.641,21.7,2410322,0
2002-02-12,21.871,22.495,21.842,22.286,2696210,0
2002-02-13,22.383,22.937,22.204,22.529,1564545,0
2002-02-14,22.677,23.336,22.55,23.079,2297101,0
2002-02-15,23.049,23.114,22.6,22.686,2050394,0
2002-02-19,22.686,22.686,22.204,22.271,1463218,0
2002-02-20,22.456,22.864,22.315,22.789,2279266,0
2002-02-21,22.789,23.232,22.606,22.745,2104980,0
2002-02-22,22.64,22.937,22.093,22.654,1745325,0
2002-02-25,22.48,22.975,22.419,22.975,2411539,0
2002-02-26,23.114,23.434,22.827,23.307,1697899,0
2002-02-27,23.307,23.99,23.301,23.634,2464366,0
2002-02-28,23.634,23.715,23.301,23.396,2285883,0
2002-03-01,23.396,23.514,23.086,23.411,2158210,0
2002-03-04,23.67,24.661,23.595,24.439,2785380,0
2002-03-05,24.217,24.225,23.998,24.085,2727824,0
2002-03-06,23.522,24.368,23.33,24.069,4470038,0
2002-03-07,24.069,24.069,23.595,23.893,2108492,0
2002-03-08,24.01,24.189,23.411,23.662,3321216,0
2002-03-11,23.67,23.781,23.336,23.411,1703707,0
2002-03-12,23.225,23.693,23.086,23.654,3104238,0
2002-03-13,23.654,23.654,23.049,23.248,1676417,0
2002-03-14,23.114,23.856,23.032,23.057,2274537,0
2002-03-15,23.049,23.057,22.88,22.953,3455242,0
2002-03-18,23.049,23.049,22.529,22.583,4060933,0
2002-03-19,22.64,22.73,22.204,22.228,2353444,0
2002-03-20,22.271,22.375,21.997,22.093,4296966,0
2002-03-21,22.132,22.559,22.063,22.456,2127134,0
2002-03-22,22.606,22.64,22.057,22.271,2676078,0
2002-03-25,22.419,22.567,22.139,22.271,5337293,0
2002-03-26,22.606,22.709,22.093,22.286,4115784,0
2002-03-27,22.654,23.049,22.529,22.898,9078563,0
2002-03-28,22.975,23.382,22.753,23.114,2863607,0
2002-04-01,23.114,23.114,22.516,22.738,1904885,0
2002-04-02,22.738,23.152,22.722,22.905,2080526,0
2002-04-03,23.057,23.189,22.677,22.898,1538199,0
2002-04-04,23.152,23.522,22.99,23.138,1335677,0
2002-04-05,23.138,23.856,23.138,23.723,2633249,0
2002-04-08,23.744,24.217,23.53,24.025,1988785,0
2002-04-09,23.92,24.439,23.781,24.225,1590217,0
2002-04-10,24.046,24.529,23.975,24.439,2374654,0
2002-04-11,24.374,24.431,23.983,24.107,2180774,0
2002-04-12,24.217,24.914,24.217,24.691,2763223,0
2002-04-15,25.061,25.061,24.209,24.417,2690672,0
2002-04-16,24.736,25.172,24.661,25.024,3040331,0
2002-04-17,24.914,25.329,24.878,25.224,1768020,0
2002-04-18,25.134,25.254,24.439,24.914,3164221,0
2002-04-19,24.99,25.394,24.847,25.321,1734108,0
2002-04-22,25.321,25.463,25.107,25.381,2214011,0
2002-04-23,25.134,25.195,24.558,24.691,2936025,0
2002-04-24,24.588,25.024,24.588,24.751,2007428,0
2002-04-25,24.529,24.847,24.402,24.691,1707896,0
2002-04-26,24.691,24.883,24.402,24.499,1706275,0
2002-04-29,24.588,24.788,24.217,24.78,1791664,0
2002-04-30,24.67,25.224,24.67,25.053,3445922,0
2002-05-01,25.061,25.113,24.625,25.077,2313450,0
2002-05-02,24.914,25.031,24.698,25.024,2155509,0
2002-05-03,25.1,25.394,24.878,25.061,2777004,0
2002-05-06,25.357,25.581,24.957,25.061,1692359,0
2002-05-07,25.024,25.031,23.248,23.382,5742889,0
2002-05-08,23.595,23.744,23.079,23.404,6507330,0
2002-05-09,23.411,23.707,23.256,23.285,2964666,0
2002-05-10,23.434,23.559,23.204,23.301,2828211,0
2002-05-13,23.484,23.951,22.864,23.595,2508952,0
2002-05-14,23.99,23.998,23.256,23.67,2363843,0
2002-05-15,23.67,23.781,22.968,23.293,2929406,0
2002-05-16,23.442,23.67,23.293,23.67,2311964,0
2002-05-17,23.677,23.998,23.67,23.893,1512396,0
2002-05-20,23.967,24.025,22.975,23.211,2100929,0
2002-05-21,23.455,23.522,22.766,22.912,2336282,0
2002-05-22,23.049,23.138,22.456,22.766,2843072,0
2002-05-23,23.049,23.114,22.567,23.114,3350400,0
2002-05-24,23.24,23.301,22.99,23.217,2457067,0
2002-05-28,23.211,23.217,22.383,22.789,4366818,0
2002-05-29,22.789,23.189,22.789,23.025,1637643,0
2002-05-30,22.898,23.484,22.789,23.382,3035194,0
2002-05-31,23.744,24.388,23.53,24.388,9699114,0
2002-06-03,24.292,24.469,23.484,23.559,3017631,0
2002-06-04,23.559,23.566,22.961,23.351,2187259,0
2002-06-05,23.455,23.484,23.293,23.448,1760590,0
2002-06-06,23.448,23.448,22.864,22.953,1672635,0
2002-06-07,22.945,23.049,22.567,22.827,2986420,0
2002-06-10,22.647,23.293,22.543,23.197,1414308,0
2002-06-11,23.314,23.322,22.583,22.702,1272172,0
2002-06-12,22.575,22.864,22.383,22.465,2729578,0
2002-06-13,22.419,22.529,21.76,21.871,2179151,0
2002-06-14,21.871,22.013,20.919,21.783,2621496,0
2002-06-17,22.02,22.606,21.835,22.575,2172667,0
2002-06-18,22.702,22.702,22.093,22.33,2706752,0
2002-06-19,22.33,22.33,21.68,21.76,3866377,0
2002-06-20,21.65,21.658,20.791,20.967,4883873,0
2002-06-21,21.521,22.063,21.521,21.811,6283591,0
2002-06-24,21.871,22.035,21.008,21.139,3553739,0
2002-06-25,21.537,21.901,21.043,21.043,2904141,0
2002-06-26,20.982,20.982,20.317,20.546,4584744,0
2002-06-27,20.806,21.182,20.584,21.182,8177800,0
2002-06-28,21.182,21.797,21.109,21.139,3388502,0
2002-07-01,21.425,21.613,21.242,21.575,3015602,0
2002-07-02,21.76,21.76,21.014,21.08,3067619,0
2002-07-03,21.537,21.537,20.998,21.213,4234682,0
2002-07-05,21.464,21.68,21.362,21.575,1836518,0
2002-07-08,21.65,21.811,21.362,21.708,1529689,0
2002-07-09,21.871,21.945,21.101,21.117,1838412,0
2002-07-10,21.324,21.425,20.531,20.531,2750656,0
2002-07-11,20.546,21.02,20.26,20.51,2313180,0
2002-07-12,20.77,20.77,19.96,20.347,1525227,0
2002-07-15,20.293,20.293,19.399,20.26,2444774,0
2002-07-16,19.925,20.481,19.027,19.214,3385261,0
2002-07-17,19.597,19.8,18.201,18.602,4672834,0
2002-07-18,18.859,18.999,17.765,17.8,4361953,0
2002-07-19,17.282,18.437,17.282,18.161,5668983,0
2002-07-22,18.46,18.719,17.239,17.578,3669257,0
2002-07-23,17.765,17.839,16.698,16.95,3555629,0
2002-07-24,16.847,17.586,16.29,17.452,6802674,0
2002-07-25,17.468,17.964,17.188,17.742,3070728,0
2002-07-26,17.883,18.615,17.785,18.615,3421332,0
2002-07-29,19.267,20.331,19.192,20.324,3821386,0
2002-07-30,20.324,20.991,19.813,20.621,4275483,0
2002-07-31,20.843,20.843,20.12,20.687,3137066,0
2002-08-01,20.405,20.65,20.073,20.607,2426128,0
2002-08-02,20.546,20.553,19.391,19.597,2940618,0
2002-08-05,19.376,19.527,18.801,18.806,2761332,0
2002-08-06,18.882,19.192,18.216,18.602,4225224,0
2002-08-07,19.068,19.068,18.347,18.891,2019053,0
2002-08-08,19.415,19.813,19.007,19.688,3994594,0
2002-08-09,19.695,20.097,19.437,19.881,2027024,0
2002-08-12,19.472,19.952,19.267,19.638,2272243,0
2002-08-13,19.622,20.036,19.155,19.192,2042558,0
2002-08-14,19.303,19.695,18.875,19.674,3194623,0
2002-08-15,19.674,19.984,19.597,19.638,2541647,0
2002-08-16,19.638,19.828,19.355,19.575,1352160,0
2002-08-19,19.813,20.236,19.452,20.12,1597650,0
2002-08-20,20.12,20.309,19.597,19.794,1527392,0
2002-08-21,20.126,20.293,19.533,19.96,1425118,0
2002-08-22,20.111,20.584,19.984,20.523,1132879,0
2002-08-23,20.523,20.546,20.08,20.309,1456595,0
2002-08-26,20.488,20.546,19.739,20.317,1294331,0
2002-08-27,20.546,20.77,19.732,19.85,2240897,0
2002-08-28,19.85,19.925,19.208,19.564,1365941,0
2002-08-29,19.376,20.167,19.043,19.937,2225765,0
2002-08-30,20.293,20.293,19.724,19.754,1761398,0
2002-09-03,19.575,19.597,18.941,19.007,2280213,0
2002-09-04,18.933,19.043,18.46,18.746,2280617,0
2002-09-05,18.347,18.823,18.273,18.746,2822942,0
2002-09-06,18.898,19.082,18.497,18.534,2333985,0
2002-09-09,18.534,18.719,18.313,18.712,2833345,0
2002-09-10,18.786,18.786,18.339,18.651,3135445,0
2002-09-11,19.007,19.007,18.497,18.541,3020873,0
2002-09-12,18.541,18.549,17.987,18.051,5165979,0
2002-09-13,17.979,18.423,17.979,18.313,3564816,0
2002-09-16,18.416,18.416,17.659,17.883,2593528,0
2002-09-17,18.09,18.111,17.045,17.134,3782880,0
2002-09-18,17.023,17.378,16.875,16.973,4704854,0
2002-09-19,16.964,17.673,16.964,17.267,9301491,0
2002-09-20,17.432,17.541,17.07,17.29,4715934,0
2002-09-23,17.172,17.416,16.979,17.298,2726068,0
2002-09-24,17.119,17.394,16.882,16.882,3501993,0
2002-09-25,17.32,17.32,16.757,16.958,3945821,0
2002-09-26,17.245,17.438,16.991,17.416,6751468,0
2002-09-27,17.209,17.402,16.77,16.855,3431199,0
2002-09-30,16.668,16.979,16.144,16.705,3092213,0
2002-10-01,16.882,17.46,16.596,17.432,2668379,0
2002-10-02,17.432,17.673,16.991,17.096,3074240,0
2002-10-03,17.196,17.334,16.469,16.527,2500167,0
2002-10-04,16.77,16.882,15.122,15.328,9014251,0
2002-10-07,15.448,15.839,15.122,15.232,4480982,0
2002-10-08,15.263,16.04,15.232,15.963,5942441,0
2002-10-09,15.779,15.86,15.352,15.44,12124699,0
2002-10-10,15.543,16.282,15.409,16.099,2917245,0
2002-10-11,16.367,16.964,16.296,16.619,3042623,0
2002-10-14,16.619,16.77,16.29,16.328,2904408,0
2002-10-15,17.245,18.339,17.223,18.127,4743634,0
2002-10-16,18.127,18.201,17.704,17.933,2941294,0
2002-10-17,19.34,19.34,18.347,18.541,5825439,0
2002-10-18,18.445,18.608,18.059,18.252,2558266,0
2002-10-21,17.541,18.313,17.32,18.216,4935078,0
2002-10-22,18.161,18.273,17.94,18.161,2228738,0
2002-10-23,18.119,18.135,17.529,17.979,4526243,0
2002-10-24,17.994,18.541,17.839,18.015,2147674,0
2002-10-25,18.236,18.786,17.846,18.643,3043301,0
2002-10-28,18.933,19.376,18.313,18.385,3738836,0
2002-10-29,18.201,18.231,17.438,17.904,3453357,0
2002-10-30,17.765,18.385,17.616,17.979,3975814,0
2002-10-31,17.904,18.127,17.49,17.529,3376345,0
2002-11-01,17.432,18.161,17.245,17.925,2635680,0
2002-11-04,18.497,18.814,18.288,18.288,3507258,0
2002-11-05,18.445,18.859,18.236,18.313,2533810,0
2002-11-06,19.318,19.716,19.021,19.71,7378910,0
2002-11-07,19.984,20.279,19.614,19.732,4828749,0
2002-11-08,19.898,20.466,19.85,20.056,4049720,0
2002-11-11,20.056,20.056,19.355,19.445,12674725,0
2002-11-12,19.452,19.644,19.17,19.458,3352561,0
2002-11-13,19.502,19.977,19.252,19.688,4092955,0
2002-11-14,19.969,20.133,19.542,19.925,3339458,0
2002-11-15,19.905,20.097,19.466,19.977,2815646,0
2002-11-18,19.391,19.533,18.875,19.208,5013038,0
2002-11-19,19.221,19.423,19.06,19.303,2896171,0
2002-11-20,19.318,19.873,19.236,19.786,4764031,0
2002-11-21,20.097,20.183,19.575,19.682,5282169,0
2002-11-22,19.71,20.036,19.542,19.913,2927650,0
2002-11-25,19.762,19.913,19.327,19.614,2761603,0
2002-11-26,19.431,19.651,18.727,18.986,5088967,0
2002-11-27,19.133,19.739,19.06,19.564,3406334,0
2002-11-29,19.794,19.992,19.651,19.865,1442141,0
2002-12-02,20.206,20.317,19.564,19.835,3654392,0
2002-12-03,19.778,19.85,19.244,19.466,6188610,0
2002-12-04,19.644,19.873,19.511,19.695,3934068,0
2002-12-05,19.984,20.206,19.391,19.391,2537726,0
2002-12-06,19.391,20,19.244,19.716,2125922,0
2002-12-09,19.716,20.048,19.399,19.472,2906304,0
2002-12-10,19.542,19.813,19.355,19.724,4271161,0
2002-12-11,20.458,21.02,20.458,20.835,6162803,0
2002-12-12,20.91,21.502,20.427,21.028,6423563,0
2002-12-13,20.982,20.991,20.666,20.843,3973656,0
2002-12-16,20.731,20.991,20.427,20.967,3439974,0
2002-12-17,20.835,21.008,20.309,20.576,3873675,0
2002-12-18,20.214,20.45,20.147,20.405,3298116,0
2002-12-19,20.356,20.658,19.977,20.147,2915895,0
2002-12-20,20.279,20.398,20.126,20.356,3196244,0
2002-12-23,20.206,20.584,20.133,20.324,2741066,0
2002-12-24,20.51,20.599,20.252,20.331,1397690,0
2002-12-26,20.427,20.934,20.391,20.481,1423900,0
2002-12-27,20.538,20.613,20.089,20.104,1706949,0
2002-12-30,20.167,20.398,20,20.287,1528206,0
2002-12-31,20.175,20.267,19.724,20.015,1860296,0
2003-01-02,20.287,20.687,20.133,20.613,2354657,0
2003-01-03,20.613,20.901,20.435,20.658,1656150,0
2003-01-06,20.576,21.08,20.503,21.008,2523676,0
2003-01-07,21.008,21.169,20.576,20.708,2445583,0
2003-01-08,20.717,20.82,20.412,20.503,2805107,0
2003-01-09,20.673,21.575,20.627,21.575,4216578,0
2003-01-10,21.497,21.708,21.242,21.457,4762684,0
2003-01-13,21.537,21.724,21.398,21.591,1993648,0
2003-01-14,21.464,21.911,21.206,21.716,2595149,0
2003-01-15,21.724,21.724,21.169,21.287,2244003,0
2003-01-16,21.39,21.598,21.213,21.258,5815036,0
2003-01-17,21.19,21.287,20.91,21.094,1882589,0
2003-01-21,21.206,21.206,20.858,20.946,2314393,0
2003-01-22,20.895,20.954,20.538,20.643,4284400,0
2003-01-23,20.695,20.895,20.576,20.703,2328175,0
2003-01-24,20.65,20.687,19.984,20.192,2867121,0
2003-01-27,20.192,20.301,19.682,19.865,3622374,0
2003-01-28,19.813,19.865,19.318,19.651,4479901,0
2003-01-29,19.355,19.674,18.909,19.674,3978380,0
2003-01-30,19.762,19.945,19.399,19.458,3572653,0
2003-01-31,19.289,19.905,19.275,19.813,4077147,0
2003-02-03,19.702,20.12,19.659,20.036,8936701,0
2003-02-04,20.041,20.041,19.236,19.267,6536509,0
2003-02-05,19.575,19.716,19.259,19.311,3741538,0
2003-02-06,19.259,19.391,18.806,18.917,2792675,0
2003-02-07,19.051,19.275,18.902,18.999,6075522,0
2003-02-10,19.199,19.527,18.941,19.244,3122072,0
2003-02-11,18.875,18.882,18.141,18.224,6301964,0
2003-02-12,18.322,18.578,18.224,18.347,4116595,0
2003-02-13,18.335,18.578,17.987,18.423,3327568,0
2003-02-14,18.526,19.068,18.347,19.068,5348240,0
2003-02-18,19.236,19.333,19.111,19.244,2414916,0
2003-02-19,19.133,19.221,18.948,19.147,2149426,0
2003-02-20,19.23,19.318,18.933,19.082,2641492,0
2003-02-21,19.23,19.502,19.021,19.327,1703577,0
2003-02-24,19.327,19.399,19.068,19.147,2181853,0
2003-02-25,18.909,19.147,18.801,19.103,1821795,0
2003-02-26,19.111,19.208,18.891,18.948,2354520,0
2003-02-27,18.801,19.34,18.801,19.259,1836518,0
2003-02-28,19.415,19.583,19.214,19.368,2390192,0
2003-03-03,19.605,19.786,19.23,19.281,2639059,0
2003-03-04,19.318,19.333,18.867,18.867,2090116,0
2003-03-05,18.867,19.445,18.828,19.445,2373302,0
2003-03-06,19.445,19.445,18.986,19.126,2444100,0
2003-03-07,18.978,19.391,18.882,19.275,1989052,0
2003-03-10,19.236,19.244,18.564,18.578,1350672,0
2003-03-11,18.665,18.836,17.994,18.044,3023981,0
2003-03-12,17.948,18.161,17.402,17.772,3916637,0
2003-03-13,18.231,18.602,17.91,18.602,3972980,0
2003-03-14,18.814,19.185,18.651,18.917,2523003,0
2003-03-17,18.689,19.383,18.504,19.318,3384854,0
2003-03-18,19.281,19.542,19.162,19.368,2007970,0
2003-03-19,19.437,20.192,19.391,20.167,3090319,0
2003-03-20,19.984,20.244,19.355,20.097,2938864,0
2003-03-21,20.481,20.531,19.952,20.531,2685535,0
2003-03-24,20.089,20.161,19.614,19.77,2102005,0
2003-03-25,19.665,20.008,19.557,19.857,2088223,0
2003-03-26,19.881,19.945,19.431,19.828,2356413,0
2003-03-27,19.702,19.898,19.383,19.746,1450515,0
2003-03-28,19.665,20.008,19.533,19.919,1876916,0
2003-03-31,19.71,19.77,19.466,19.527,2509624,0
2003-04-01,19.502,19.977,19.431,19.898,2156319,0
2003-04-02,20.293,20.592,20.267,20.458,1871240,0
2003-04-03,20.51,20.666,20.206,20.481,2019185,0
2003-04-04,20.538,20.782,20.419,20.695,1906906,0
2003-04-07,21.169,21.39,20.531,20.531,2059312,0
2003-04-08,20.708,20.731,20.398,20.621,2282511,0
2003-04-09,20.621,20.946,20.097,20.097,2445451,0
2003-04-10,20.244,20.419,20.097,20.405,2244409,0
2003-04-11,20.458,20.68,20.167,20.442,1820439,0
2003-04-14,20.584,20.643,20.391,20.613,2954943,0
2003-04-15,20.723,20.982,20.68,20.91,2368844,0
2003-04-16,20.982,20.991,20.538,20.576,2888472,0
2003-04-17,20.576,21.02,20.576,20.954,1823009,0
2003-04-21,21.064,21.087,20.68,20.827,1242316,0
2003-04-22,20.77,21.497,20.65,21.457,3758696,0
2003-04-23,21.457,21.591,21.242,21.575,1857189,0
2003-04-24,21.39,21.457,20.703,21.008,2790652,0
2003-04-25,21.008,21.206,20.68,20.687,1672905,0
2003-04-28,20.799,21.278,20.762,21.182,5814632,0
2003-04-29,21.206,21.353,20.871,21.109,1857326,0
2003-04-30,21.109,21.48,20.871,21.266,2618790,0
2003-05-01,21.39,21.39,20.762,21.228,1719245,0
2003-05-02,20.946,21.442,20.723,21.309,3036140,0
2003-05-05,21.309,21.521,20.843,20.843,3766266,0
2003-05-06,20.364,20.919,20.356,20.791,5069514,0
2003-05-07,20.331,20.791,20.111,20.398,3419711,0
2003-05-08,20.228,20.379,19.8,19.905,3245828,0
2003-05-09,19.977,19.977,19.688,19.813,4470038,0
2003-05-12,19.821,20.65,19.651,20.405,2808756,0
2003-05-13,20.175,20.279,19.889,19.984,3326893,0
2003-05-14,20.133,20.167,19.8,19.905,2215497,0
2003-05-15,20.048,20.089,19.762,19.984,3234208,0
2003-05-16,19.984,20.279,19.835,20.161,2467470,0
2003-05-19,19.992,20.198,19.651,19.984,12243460,0
2003-05-20,20.133,20.133,19.431,19.695,6471795,0
2003-05-21,19.702,19.762,19.466,19.716,3748563,0
2003-05-22,19.806,20.133,19.682,19.889,4001349,0
2003-05-23,19.913,19.977,19.724,19.821,1867321,0
2003-05-27,19.638,20.167,19.638,19.952,3103289,0
2003-05-28,20.12,20.379,20.089,20.206,3507669,0
2003-05-29,20.279,20.279,19.873,19.889,3728839,0
2003-05-30,19.984,20.708,19.984,20.703,3758696,0
2003-06-02,20.91,21.317,20.814,20.835,2550967,0
2003-06-03,20.946,20.967,20.356,20.695,2597312,0
2003-06-04,20.695,21.206,20.65,21.072,2224820,0
2003-06-05,21.072,21.37,21.064,21.301,2421941,0
2003-06-06,21.464,21.849,21.362,21.418,3686684,0
2003-06-09,21.353,21.418,20.723,20.959,2093630,0
2003-06-10,21.094,21.182,20.643,20.939,4000131,0
2003-06-11,20.939,21.213,20.835,21.213,3556709,0
2003-06-12,21.398,21.464,20.991,21.376,3018303,0
2003-06-13,21.502,21.502,21.028,21.22,2262786,0
2003-06-16,21.39,21.68,21.242,21.613,1858948,0
2003-06-17,21.686,21.724,21.242,21.497,2878468,0
2003-06-18,21.502,21.7,21.324,21.37,2638925,0
2003-06-19,21.425,21.502,20.843,20.919,2460312,0
2003-06-20,21.139,21.266,20.871,20.959,3145171,0
2003-06-23,20.901,21.02,20.687,20.88,2358577,0
2003-06-24,21.169,21.39,21.028,21.19,2665268,0
2003-06-25,21.19,21.449,21.014,21.064,3859217,0
2003-06-26,21.101,21.206,20.925,21.08,2987770,0
2003-06-27,21.131,21.131,20.888,21.02,2983042,0
2003-06-30,21.094,21.258,20.708,20.959,2664595,0
2003-07-01,20.871,21.02,20.561,20.967,3242857,0
2003-07-02,21.094,21.317,20.91,21.242,2351820,0
2003-07-03,21.425,21.686,21.206,21.472,1893807,0
2003-07-07,21.569,21.96,21.561,21.879,1961899,0
2003-07-08,21.783,21.916,21.606,21.895,1791257,0
2003-07-09,21.895,21.99,21.7,21.879,2468147,0
2003-07-10,21.842,21.842,21.145,21.362,2537999,0
2003-07-11,21.418,21.521,21.418,21.521,1993106,0
2003-07-14,21.686,21.895,21.488,21.619,2107679,0
2003-07-15,21.724,21.768,21.242,21.434,2102279,0
2003-07-16,21.449,21.464,20.975,20.991,2265215,0
2003-07-17,21.008,21.101,20.613,20.695,2331285,0
2003-07-18,20.835,20.863,20.442,20.627,3141794,0
2003-07-21,20.723,20.835,20.317,20.568,1913936,0
2003-07-22,20.65,20.895,20.364,20.627,2592851,0
2003-07-23,20.658,21.02,20.576,20.901,2329663,0
2003-07-24,21.19,21.457,20.88,20.901,2318851,0
2003-07-25,21.057,21.583,21.028,21.583,2164967,0
2003-07-28,21.464,21.575,21.242,21.434,2348850,0
2003-07-29,21.317,21.33,20.703,20.934,3027356,0
2003-07-30,20.576,20.814,20.167,20.503,6590150,0
2003-07-31,20.503,20.863,20.379,20.516,2804972,0
2003-08-01,20.634,20.717,19.931,20.244,2451125,0
2003-08-04,20.073,20.356,19.431,20.252,3297303,0
2003-08-05,21.317,21.671,20.687,20.717,7203134,0
2003-08-06,20.723,21.442,20.538,21.139,4037154,0
2003-08-07,21.035,21.516,20.934,21.464,3090994,0
2003-08-08,21.613,21.783,21.376,21.671,2804433,0
2003-08-11,20.576,21.294,20.576,21.028,8207928,0
2003-08-12,21.206,21.502,21.057,21.425,3808413,0
2003-08-13,21.346,21.68,21.101,21.278,6119837,0
2003-08-14,21.278,21.65,21.131,21.575,2553941,0
2003-08-15,21.502,21.537,21.287,21.537,1198137,0
2003-08-18,21.537,21.68,21.449,21.628,2992636,0
2003-08-19,21.628,21.628,21.317,21.51,2104576,0
2003-08-20,21.353,21.553,21.353,21.464,2740795,0
2003-08-21,21.628,21.753,21.425,21.442,2340335,0
2003-08-22,21.613,21.619,21.035,21.087,1920554,0
2003-08-25,21.117,21.278,20.982,21.206,2799973,0
2003-08-26,21.169,21.233,20.835,21.109,2883470,0
2003-08-27,21.057,21.08,20.762,20.782,2065796,0
2003-08-28,20.799,20.946,20.599,20.863,2040531,0
2003-08-29,20.835,21.109,20.723,21.035,1911233,0
2003-09-02,21.169,21.628,21.035,21.628,2151728,0
2003-09-03,21.619,21.797,21.434,21.613,3197997,0
2003-09-04,21.464,21.65,21.266,21.472,1694789,0
2003-09-05,21.398,21.521,21.278,21.425,1591297,0
2003-09-08,21.583,21.76,21.442,21.561,1351485,0
2003-09-09,21.575,21.797,21.405,21.51,1595487,0
2003-09-10,21.51,21.671,21.376,21.383,1785448,0
2003-09-11,21.537,21.613,21.109,21.228,2293455,0
2003-09-12,21.094,21.242,20.901,21.049,3112343,0
2003-09-15,21.049,21.049,20.77,20.895,1604674,0
2003-09-16,20.895,21.064,20.762,21.035,2284672,0
2003-09-17,21.035,21.072,20.849,20.954,1179626,0
2003-09-18,21.057,21.553,20.982,21.457,2417888,0
2003-09-19,21.398,21.425,20.946,21.206,2704313,0
2003-09-22,21.213,21.213,20.723,20.998,1726136,0
2003-09-23,20.901,21.176,20.849,21.087,2075119,0
2003-09-24,21.035,21.317,20.762,20.895,2459772,0
2003-09-25,21.02,21.117,20.723,20.77,1711545,0
2003-09-26,20.673,20.975,20.538,20.782,2735933,0
2003-09-29,20.946,21.087,20.703,21.087,2722692,0
2003-09-30,21.087,21.087,20.613,20.762,3310680,0
2003-10-01,21.02,21.464,20.934,21.449,3004663,0
2003-10-02,21.472,21.628,21.25,21.434,1623320,0
2003-10-03,21.776,22.035,21.65,21.74,2320610,0
2003-10-06,21.598,22.005,21.537,21.901,1232724,0
2003-10-07,21.901,22.049,21.449,22.042,2122812,0
2003-10-08,22.057,22.057,21.65,21.783,1600351,0
2003-10-09,21.981,22.152,21.857,21.974,2017160,0
2003-10-10,22.057,22.115,21.929,21.968,1587243,0
2003-10-13,22.16,22.495,22.152,22.368,1654391,0
2003-10-14,22.279,22.383,22.093,22.293,2167937,0
2003-10-15,22.293,22.536,22.235,22.536,3672630,0
2003-10-16,22.502,22.766,22.456,22.694,2257919,0
2003-10-17,23.128,23.146,22.81,22.929,3707086,0
2003-10-20,22.893,22.905,22.419,22.632,2734850,0
2003-10-21,22.559,23.01,22.383,22.953,3624805,0
2003-10-22,22.953,22.953,22.309,22.352,3400393,0
2003-10-23,22.352,22.715,22.166,22.543,2392757,0
2003-10-24,22.465,22.516,22.286,22.516,1789095,0
2003-10-27,22.473,22.536,22.352,22.502,1959602,0
2003-10-28,22.529,22.893,22.337,22.893,2772136,0
2003-10-29,22.694,22.804,22.502,22.781,1556984,0
2003-10-30,22.759,22.898,22.575,22.797,1897319,0
2003-10-31,22.945,23.307,22.419,23.24,2110381,0
2003-11-03,23.501,23.551,23.099,23.322,2440993,0
2003-11-04,22.391,23.128,22.391,22.961,4757351,0
2003-11-05,22.961,23.002,22.6,22.995,2748363,0
2003-11-06,22.995,23.106,22.937,23.106,1818824,0
2003-11-07,23.106,23.106,22.864,22.872,2063770,0
2003-11-10,22.945,22.945,22.425,22.781,2437343,0
2003-11-11,22.781,22.781,22.567,22.647,2462473,0
2003-11-12,22.753,22.781,22.567,22.662,2151319,0
2003-11-13,22.465,22.612,22.352,22.516,2005540,0
2003-11-14,22.465,22.64,22.204,22.352,2174291,0
2003-11-17,22.448,22.51,22.257,22.44,1497671,0
2003-11-18,22.654,22.85,22.612,22.686,2779705,0
2003-11-19,22.686,23.01,22.592,22.995,2154563,0
2003-11-20,22.905,23.278,22.872,22.982,2754983,0
2003-11-21,23.161,23.204,23.018,23.146,1590760,0
2003-11-24,23.204,23.611,23.174,23.611,2147404,0
2003-11-25,23.611,23.967,23.566,23.913,2338176,0
2003-11-26,23.913,24.417,23.913,24.344,2626628,0
2003-11-28,24.344,24.344,24.128,24.195,1039925,0
2003-12-01,24.572,24.78,24.544,24.698,3815305,0
2003-12-02,24.691,24.759,24.513,24.633,3217049,0
2003-12-03,24.595,24.61,24.32,24.32,2578935,0
2003-12-04,24.388,24.447,24.128,24.182,3006414,0
2003-12-05,24.093,24.306,23.983,24.107,1603187,0
2003-12-08,24.165,24.641,24.128,24.588,1595216,0
2003-12-09,24.58,24.722,24.292,24.424,1518070,0
2003-12-10,24.982,25.093,24.552,24.691,2687832,0
2003-12-11,24.84,25.262,24.84,25.107,2317366,0
2003-12-12,25.188,25.239,24.796,24.87,1847193,0
2003-12-15,25.268,25.268,24.447,24.572,2403162,0
2003-12-16,24.564,24.564,24.031,24.492,3791798,0
2003-12-17,24.492,24.537,24.136,24.499,2572181,0
2003-12-18,24.477,24.564,24.189,24.521,2500167,0
2003-12-19,24.61,24.722,24.417,24.544,2447746,0
2003-12-22,24.552,24.684,24.395,24.513,2429373,0
2003-12-23,24.521,24.759,24.431,24.655,1497671,0
2003-12-24,24.655,24.759,24.424,24.625,538133,0
2003-12-26,24.633,24.641,24.368,24.499,713775,0
2003-12-29,24.603,24.95,24.431,24.95,1153550,0
2003-12-30,24.95,25.031,24.905,24.974,1110043,0
2003-12-31,24.974,25.045,24.759,24.921,1607512,0
2004-01-02,24.942,25.329,24.759,24.84,1753293,0
2004-01-05,24.854,25.525,24.847,25.093,1986895,0
2004-01-06,24.982,25.045,24.759,24.883,2204146,0
2004-01-07,24.056,24.722,23.907,24.648,3306759,0
2004-01-08,24.648,24.648,24.277,24.484,2579205,0
2004-01-09,24.484,24.744,24.264,24.368,2180503,0
2004-01-12,24.336,24.374,24.078,24.149,2755252,0
2004-01-13,24.264,24.521,24.165,24.32,2376141,0
2004-01-14,24.454,24.825,24.424,24.633,2920217,0
2004-01-15,24.617,24.704,24.298,24.477,1885565,0
2004-01-16,24.477,24.84,24.424,24.603,2056339,0
2004-01-20,24.572,24.722,24.417,24.648,2828345,0
2004-01-21,24.759,25.142,24.661,25.134,2377488,0
2004-01-22,25.016,25.268,24.883,25.245,2222384,0
2004-01-23,25.387,25.492,24.796,25.093,1708707,0
2004-01-26,25.016,25.305,24.698,25.053,1502263,0
2004-01-27,24.974,25.232,24.847,24.863,2386275,0
2004-01-28,24.87,25.291,24.704,24.788,2264001,0
2004-01-29,24.825,24.863,24.439,24.78,2613928,0
2004-01-30,24.796,25.001,24.603,24.832,2352902,0
2004-02-02,24.934,25.381,24.84,25.291,2292645,0
2004-02-03,25.142,25.759,24.99,25.696,2629331,0
2004-02-04,25.352,25.581,25.276,25.424,2267513,0
2004-02-05,25.416,25.623,25.211,25.512,1905288,0
2004-02-06,25.407,25.905,25.373,25.883,1677631,0
2004-02-09,25.794,25.883,25.633,25.816,1593055,0
2004-02-10,25.905,26.393,25.824,26.273,3570356,0
2004-02-11,26.141,26.342,25.188,26.172,5023033,0
2004-02-12,26.172,26.172,25.335,25.497,3126392,0
2004-02-13,25.533,25.905,25.365,25.647,2079982,0
2004-02-17,25.942,26.273,25.831,26.097,1933526,0
2004-02-18,26.372,26.499,25.963,26.172,2868203,0
2004-02-19,26.273,26.313,26.046,26.105,1828548,0
2004-02-20,26.114,26.224,25.607,25.816,2340738,0
2004-02-23,25.771,25.979,25.712,25.801,1509153,0
2004-02-24,25.623,26.06,25.559,25.735,1918666,0
2004-02-25,25.905,26.068,25.682,25.72,1550362,0
2004-02-26,25.615,25.883,25.492,25.766,2592042,0
2004-02-27,25.809,26.629,25.809,26.016,5460109,0
2004-03-01,26.238,26.421,25.979,26.105,2421806,0
2004-03-02,26.105,26.172,25.816,25.912,2444911,0
2004-03-03,25.861,26.224,25.853,26.202,2276294,0
2004-03-04,26.09,26.462,25.936,26.401,1749106,0
2004-03-05,26.202,26.393,25.995,26.21,1931636,0
2004-03-08,25.839,26.172,25.839,26.003,1731946,0
2004-03-09,25.963,26.068,25.759,25.949,1662769,0
2004-03-10,25.936,25.936,25.299,25.365,3208269,0
2004-03-11,24.832,25.321,24.61,24.772,4560425,0
2004-03-12,25.016,25.454,24.61,25.387,3667501,0
2004-03-15,25.313,25.313,24.617,25.172,3353102,0
2004-03-16,25.172,25.373,25.127,25.283,1989733,0
2004-03-17,25.424,25.912,25.352,25.868,2678107,0
2004-03-18,25.682,26.477,25.607,26.386,3830302,0
2004-03-19,26.38,26.38,25.936,25.949,4544075,0
2004-03-22,25.868,25.942,25.335,25.743,3434976,0
2004-03-23,25.647,25.979,25.633,25.752,2896438,0
2004-03-24,25.573,25.759,25.492,25.551,2196040,0
2004-03-25,25.607,26.046,25.512,25.971,2714584,0
2004-03-26,25.846,26.273,25.759,26.114,3096128,0
2004-03-29,26.202,26.602,26.164,26.499,3020195,0
2004-03-30,26.421,26.595,26.401,26.549,2365195,0
2004-03-31,26.477,26.477,26.26,26.409,2654865,0
2004-04-01,26.437,26.652,26.429,26.566,2657433,0
2004-04-02,26.719,26.861,26.505,26.846,1951495,0
2004-04-05,26.861,27.163,26.808,27.135,2117271,0
2004-04-06,27.014,27.12,26.868,27.087,1312435,0
2004-04-07,26.918,27.023,26.533,26.595,3313379,0
2004-04-08,26.793,26.918,26.549,26.608,2028644,0
2004-04-12,26.719,26.957,26.533,26.854,2046611,0
2004-04-13,26.854,27.128,26.172,26.273,2099034,0
2004-04-14,26.016,26.704,25.979,26.179,2985205,0
2004-04-15,26.273,26.35,25.766,25.971,1930151,0
2004-04-16,25.905,26.224,25.905,26.053,2159970,0
2004-04-19,25.942,26.011,25.752,25.875,1646557,0
2004-04-20,25.979,26.011,25.305,25.365,1566437,0
2004-04-21,25.329,25.497,25.164,25.299,1725596,0
2004-04-22,25.164,25.868,25.045,25.743,2074710,0
2004-04-23,25.313,25.735,25.164,25.573,1797742,0
2004-04-26,25.497,25.682,25.329,25.424,1776396,0
2004-04-27,25.987,26.615,25.647,25.801,3374854,0
2004-04-28,25.809,25.809,25.224,25.299,2416806,0
2004-04-29,25.262,25.633,25.204,25.365,2374520,0
2004-04-30,25.463,25.921,25.321,25.533,3277845,0
2004-05-03,25.533,25.899,25.352,25.816,2967505,0
2004-05-04,26.129,26.129,25.47,25.6,4065254,0
2004-05-05,25.127,25.67,25.127,25.217,2811724,0
2004-05-06,25.127,25.463,24.928,25.357,2705803,0
2004-05-07,25.016,25.217,24.73,24.751,2767956,0
2004-05-10,24.424,24.633,24.128,24.58,2865635,0
2004-05-11,24.572,24.87,24.572,24.854,2465984,0
2004-05-12,24.759,25.211,24.691,25.188,2512327,0
2004-05-13,25.15,25.587,25.001,25.276,2354520,0
2004-05-14,25.335,25.504,24.995,25.268,2245219,0
2004-05-17,25.016,25.12,24.648,24.87,2035804,0
2004-05-18,24.87,25.158,24.854,25.024,2733635,0
2004-05-19,25.127,25.344,24.905,24.974,3399176,0
2004-05-20,24.928,25.016,24.796,24.914,2395052,0
2004-05-21,25.053,25.245,24.905,25.158,1898535,0
2004-05-24,25.344,25.525,25.204,25.424,2040803,0
2004-05-25,25.387,25.839,25.127,25.771,2159970,0
2004-05-26,25.682,26.313,25.587,26.273,3377695,0
2004-05-27,26.238,26.446,26.141,26.232,2462068,0
2004-05-28,26.135,26.313,26.039,26.313,1669934,0
2004-06-01,26.129,26.469,26.129,26.437,2044315,0
2004-06-02,26.462,26.652,26.186,26.511,1789095,0
2004-06-03,26.491,26.491,26.217,26.335,2157942,0
2004-06-04,26.335,26.629,26.335,26.446,1567250,0
2004-06-07,26.518,27.014,26.511,26.942,2104169,0
2004-06-08,26.942,26.979,26.691,26.756,3169359,0
2004-06-09,26.756,26.895,26.454,26.469,2170638,0
2004-06-10,26.533,26.742,26.491,26.684,1241908,0
2004-06-14,26.684,26.778,26.462,26.586,1697360,0
2004-06-15,26.644,26.868,26.429,26.533,2312773,0
2004-06-16,26.644,26.644,26.26,26.26,2018644,0
2004-06-17,26.283,26.477,25.949,26.477,2211576,0
2004-06-18,26.357,26.566,25.963,26.097,3048706,0
2004-06-21,26.09,26.164,25.861,25.905,2886171,0
2004-06-22,25.905,26.305,25.794,26.26,1933934,0
2004-06-23,26.26,26.265,25.971,26.224,1857596,0
2004-06-24,26.155,26.437,26.129,26.265,1867055,0
2004-06-25,26.273,26.415,26.024,26.29,3083024,0
2004-06-28,26.437,26.602,26.254,26.283,1276631,0
2004-06-29,26.283,26.437,26.21,26.35,1249206,0
2004-06-30,26.421,26.624,26.224,26.533,1740322,0
2004-07-01,26.541,26.831,26.129,26.401,1792608,0
2004-07-02,26.437,26.608,26.254,26.29,919541,0
2004-07-06,26.164,26.342,26.097,26.21,1540362,0
2004-07-07,26.122,26.38,25.955,26.068,2044176,0
2004-07-08,25.979,26.082,25.853,25.875,1461055,0
2004-07-09,25.979,26.046,25.633,25.655,1513071,0
2004-07-12,25.704,26.082,25.676,25.979,1523880,0
2004-07-13,25.936,26.074,25.696,25.905,1600487,0
2004-07-14,25.794,25.921,25.581,25.662,1519424,0
2004-07-15,25.72,25.728,25.387,25.448,1373773,0
2004-07-16,25.573,25.728,25.305,25.352,2114705,0
2004-07-19,25.454,25.633,25.357,25.463,1859627,0
2004-07-20,25.52,25.52,24.95,25.381,2072415,0
2004-07-21,25.463,25.728,25.424,25.639,2835507,0
2004-07-22,25.463,25.593,24.914,25.313,2422484,0
2004-07-23,25.204,25.217,24.914,25.142,1875837,0
2004-07-26,25.204,25.313,24.905,25.172,1694116,0
2004-07-27,25.352,25.533,25.164,25.329,2024049,0
2004-07-28,25.164,25.533,24.928,25.387,2157942,0
2004-07-29,26.09,26.357,25.615,26.298,4705263,0
2004-07-30,26.462,26.549,26.21,26.401,3971491,0
2004-08-02,26.401,26.831,26.129,26.793,3158686,0
2004-08-03,26.499,26.742,26.321,26.525,3593730,0
2004-08-04,26.462,26.985,26.357,26.727,4123895,0
2004-08-05,26.727,26.861,26.305,26.462,2775789,0
2004-08-06,26.202,26.676,25.971,26.393,3848271,0
2004-08-09,26.469,26.549,26.217,26.499,2967099,0
2004-08-10,26.386,26.8,26.273,26.749,2626904,0
2004-08-11,26.566,26.808,26.313,26.742,2372086,0
2004-08-12,26.644,26.808,26.505,26.566,3906641,0
2004-08-13,26.499,26.644,26.273,26.38,2793081,0
2004-08-16,26.624,26.742,26.511,26.691,1835033,0
2004-08-17,26.704,26.949,26.586,26.676,1943254,0
2004-08-18,26.659,27.378,26.499,27.231,2451666,0
2004-08-19,27.128,27.258,26.876,27.142,1723163,0
2004-08-20,27.061,27.258,26.918,27.156,1872190,0
2004-08-23,27.163,27.231,26.735,26.831,1750188,0
2004-08-24,27.014,27.12,26.8,26.831,1369858,0
2004-08-25,26.808,27.045,26.574,26.979,1861244,0
2004-08-26,27.014,27.103,26.854,27.068,1076943,0
2004-08-27,27.128,27.215,27.087,27.142,2068362,0
2004-08-30,27.087,27.239,27,27.023,1056950,0
2004-08-31,27.023,27.57,26.979,27.57,2489898,0
2004-09-01,27.593,27.623,27.313,27.364,2175370,0
2004-09-02,27.46,27.526,27.172,27.432,1966897,0
2004-09-03,27.444,27.869,27.444,27.706,1666281,0
2004-09-07,28.088,28.267,27.97,28.229,2561371,0
2004-09-08,28.229,28.31,28.021,28.044,1967032,0
2004-09-09,28.127,28.356,27.926,28.029,2361007,0
2004-09-10,28.029,28.245,27.977,28.245,2210633,0
2004-09-13,28.318,28.667,28.171,28.667,2799432,0
2004-09-14,28.702,28.798,28.163,28.288,2886306,0
2004-09-15,28.296,28.392,27.992,28.118,2068362,0
2004-09-16,28.127,28.229,27.785,28.029,2328985,0
2004-09-17,27.755,27.926,27.579,27.83,4124028,0
2004-09-20,27.755,27.801,27.416,27.579,2084711,0
2004-09-21,27.57,27.958,27.423,27.844,1930151,0
2004-09-22,27.549,27.712,27.305,27.416,2071607,0
2004-09-23,27.495,27.586,27.239,27.475,2574751,0
2004-09-24,27.534,27.977,27.453,27.876,2367222,0
2004-09-27,27.888,27.903,27.616,27.659,2529486,0
2004-09-28,27.793,28.171,27.495,28.007,3176114,0
2004-09-29,28.007,28.356,27.903,28.253,4691614,0
2004-09-30,28.296,28.644,28.207,28.608,4983717,0
2004-10-01,28.755,29.294,28.592,29.146,3198944,0
2004-10-04,29.162,29.606,29.162,29.369,3597240,0
2004-10-05,29.606,29.667,29.258,29.561,3404040,0
2004-10-06,29.829,29.872,29.398,29.637,2721337,0
2004-10-07,29.547,29.554,28.963,29.34,2756601,0
2004-10-08,29.006,29.051,28.457,28.519,3370939,0
2004-10-11,28.592,28.85,28.556,28.672,1850031,0
2004-10-12,28.65,28.71,28.422,28.575,1717220,0
2004-10-13,28.614,28.667,28.178,28.245,2119569,0
2004-10-14,28.296,28.303,27.467,27.57,3358101,0
2004-10-15,28.148,28.148,24.417,25.899,17814764,0
2004-10-18,25.329,26.082,25.069,25.533,7580353,0
2004-10-19,25.463,26.053,24.484,25.15,9412956,0
2004-10-20,25.831,26.024,25.313,25.52,8574877,0
2004-10-21,25.587,25.69,24.974,25.533,5262311,0
2004-10-22,25.607,26.265,25.357,25.492,4533810,0
2004-10-25,25.484,26.09,25.239,25.949,3847465,0
2004-10-26,27.384,27.384,26.421,27.2,5598054,0
2004-10-27,27.193,27.762,26.771,27.725,4233329,0
2004-10-28,28.275,28.275,27.231,28.053,4394512,0
2004-10-29,28.214,28.383,27.977,28.383,2872795,0
2004-11-01,28.659,28.777,28.141,28.31,3203540,0
2004-11-02,28.422,28.695,28.281,28.473,3991080,0
2004-11-03,28.644,28.836,28.163,28.318,2811050,0
2004-11-04,28.318,29.17,28.288,29.138,2577857,0
2004-11-05,29.162,29.237,28.91,29.138,2084170,0
2004-11-08,29.325,29.48,28.97,29.459,3353102,0
2004-11-09,29.422,29.645,28.917,28.925,3572383,0
2004-11-10,29.124,29.294,28.917,29.089,2917784,0
2004-11-11,29.274,29.598,29.205,29.459,2739577,0
2004-11-12,29.459,29.459,28.163,28.422,6900356,0
2004-11-15,28.422,29.561,28.31,29.383,5158278,0
2004-11-16,28.939,29.413,28.925,29.111,2904006,0
2004-11-17,29.162,29.717,29.154,29.527,2265080,0
2004-11-18,29.089,29.459,29.089,29.244,2446936,0
2004-11-19,29.244,29.391,28.68,28.755,3063297,0
2004-11-22,28.814,29.413,28.608,29.34,2442479,0
2004-11-23,29.451,29.487,28.977,29.237,2039990,0
2004-11-24,29.089,29.495,28.925,29.138,1728570,0
2004-11-26,29.274,29.294,29.081,29.146,569618,0
2004-11-29,28.977,29.014,28.31,28.718,4092955,0
2004-11-30,28.68,28.999,28.575,28.866,3324324,0
2004-12-01,28.866,29.554,28.866,29.48,3231777,0
2004-12-02,29.348,29.947,29.348,29.583,2148349,0
2004-12-03,29.48,30.118,29.413,29.96,2012833,0
2004-12-06,29.629,29.797,29.332,29.677,4056471,0
2004-12-07,29.532,29.547,29.332,29.429,5619132,0
2004-12-08,29.568,29.709,29.495,29.667,2622309,0
2004-12-09,29.667,29.79,29.117,29.709,2333310,0
2004-12-10,30.243,30.243,29.309,29.851,2432207,0
2004-12-13,29.939,30.049,29.709,30.049,2014052,0
2004-12-14,29.903,30.014,29.693,29.888,2068095,0
2004-12-15,29.895,30.545,29.769,30.481,2724311,0
2004-12-16,30.481,30.481,29.693,30.199,3156120,0
2004-12-17,29.606,29.837,29.252,29.317,5492804,0
2004-12-20,29.645,29.79,29.532,29.677,2899147,0
2004-12-21,29.864,30.125,29.532,30.028,2643920,0
2004-12-22,29.903,30.346,29.813,30.073,2679049,0
2004-12-23,30.199,30.199,30.028,30.041,1001419,0
2004-12-27,30.271,30.271,29.769,29.91,1448352,0
2004-12-28,30.014,30.464,30.014,30.354,1669258,0
2004-12-29,30.183,30.442,30.146,30.214,2298587,0
2004-12-30,30.214,30.222,29.976,30.111,1530636,0
2004-12-31,30.183,30.323,29.984,29.984,1331349,0
2005-01-03,30.028,30.214,29.622,29.725,2269001,0
2005-01-04,29.717,29.857,29.34,29.54,3326081,0
2005-01-05,29.645,29.79,29.348,29.348,1821926,0
2005-01-06,29.274,29.829,29.274,29.686,2297639,0
2005-01-07,29.829,29.844,29.369,29.391,1750321,0
2005-01-10,29.429,29.967,29.286,29.895,2204282,0
2005-01-11,29.895,29.895,29.325,29.325,2154563,0
2005-01-12,29.459,29.74,29.274,29.667,1855565,0
2005-01-13,29.709,29.79,29.286,29.554,1920554,0
2005-01-14,29.459,29.763,29.237,29.659,2329122,0
2005-01-18,29.701,30.369,29.547,30.369,2052016,0
2005-01-19,30.94,30.946,30.271,30.509,2875500,0
2005-01-20,30.509,30.509,29.755,29.864,3398636,0
2005-01-21,29.864,29.992,29.59,29.813,2778357,0
2005-01-24,29.967,30.167,29.805,29.82,1649259,0
2005-01-25,30.007,30.139,29.925,29.992,2141456,0
2005-01-26,30.064,30.235,29.864,30.222,1660202,0
2005-01-27,30.159,30.397,30.028,30.086,1997973,0
2005-01-28,30.103,30.214,29.391,29.561,2160643,0
2005-01-31,29.606,30.31,28.821,29.422,8803620,0
2005-02-01,29.677,30.023,29.132,29.933,5065595,0
2005-02-02,29.933,30.007,29.677,29.813,2205903,0
2005-02-03,29.864,29.967,29.185,29.383,4778220,0
2005-02-04,29.459,30.111,29.413,29.992,4092955,0
2005-02-07,30.073,30.301,29.829,29.96,2452745,0
2005-02-08,29.851,30.086,29.805,29.925,2186583,0
2005-02-09,30.014,30.159,29.653,29.82,2353037,0
2005-02-10,29.864,29.864,29.059,29.185,4406672,0
2005-02-11,29.185,29.645,28.866,29.561,3731674,0
2005-02-14,29.637,29.837,29.459,29.701,1970815,0
2005-02-15,29.659,30.294,29.606,30.175,3283521,0
2005-02-16,30.495,30.887,30.458,30.62,4731199,0
2005-02-17,30.627,30.641,29.91,29.917,3159895,0
2005-02-18,30.014,30.412,29.851,30.405,3763966,0
2005-02-22,30.235,30.354,29.677,29.709,3631964,0
2005-02-23,29.925,30.064,29.629,29.976,1984868,0
2005-02-24,30.146,30.442,30.028,30.346,2825236,0
2005-02-25,30.243,30.635,30.175,30.554,2055527,0
2005-02-28,30.418,30.68,30.264,30.376,3796390,0
2005-03-01,30.376,30.74,30.376,30.405,2636220,0
2005-03-02,30.346,30.442,29.984,30.023,1814092,0
2005-03-03,30.086,30.418,30,30.418,1981355,0
2005-03-04,30.529,30.731,30.191,30.318,2990745,0
2005-03-07,30.909,30.909,30.049,30.095,3220564,0
2005-03-08,30.183,30.435,30.035,30.271,1961761,0
2005-03-09,30.064,30.271,29.96,30.167,3113018,0
2005-03-10,30.199,30.514,30.139,30.34,1990813,0
2005-03-11,30.383,30.412,29.813,29.903,1515905,0
2005-03-14,30.118,30.509,30.08,30.271,1855838,0
2005-03-15,30.258,30.346,29.717,29.733,2443290,0
2005-03-16,29.629,29.748,29.213,29.317,2347899,0
2005-03-17,29.442,29.503,29.117,29.332,2903464,0
2005-03-18,29.237,29.517,29.111,29.199,3650070,0
2005-03-21,29.348,29.422,29.006,29.117,1420928,0
2005-03-22,29.059,29.309,28.422,28.503,2377763,0
2005-03-23,28.457,28.761,28.378,28.445,2955752,0
2005-03-24,28.496,28.636,28.34,28.356,2153481,0
2005-03-28,28.422,28.732,28.408,28.535,1623996,0
2005-03-29,28.457,28.792,28.378,28.422,1630618,0
2005-03-30,28.535,28.939,28.371,28.903,1977838,0
2005-03-31,28.874,28.999,28.672,28.939,2576101,0
2005-04-01,29.138,29.356,28.608,28.761,2244678,0
2005-04-04,28.896,29.561,28.718,29.34,2249410,0
2005-04-05,29.48,29.59,29.205,29.413,2024453,0
2005-04-06,29.532,29.717,29.472,29.527,1308790,0
2005-04-07,29.487,29.659,29.398,29.451,1274609,0
2005-04-08,29.465,29.606,29.102,29.228,1386205,0
2005-04-11,29.228,29.451,29.102,29.422,1326757,0
2005-04-12,29.309,29.91,29.138,29.844,2475848,0
2005-04-13,29.274,29.48,29.073,29.102,2904274,0
2005-04-14,29.027,29.228,28.874,28.984,3274876,0
2005-04-15,28.829,29.089,28.437,28.473,2404647,0
2005-04-18,28.496,28.755,28.34,28.511,1975408,0
2005-04-19,28.535,28.821,28.378,28.726,1908533,0
2005-04-20,28.732,28.798,28.378,28.457,2386136,0
2005-04-21,28.755,29.111,28.408,29.081,2611630,0
2005-04-22,28.97,28.999,28.34,28.569,2915760,0
2005-04-25,28.814,29.051,28.68,28.896,1961361,0
2005-04-26,28.755,28.836,28.118,28.133,4563801,0
2005-04-27,28.133,28.236,27.6,28.014,4238194,0
2005-04-28,27.94,28.511,27.844,28.053,2356819,0
2005-04-29,28.288,28.806,27.933,28.792,3013306,0
2005-05-02,28.977,29.124,28.457,28.761,2084848,0
2005-05-03,28.631,28.814,28.348,28.748,2831451,0
2005-05-04,30.717,32.493,30.529,32.233,10752680,0
2005-05-05,32.123,32.366,31.606,31.797,5989186,0
2005-05-06,32.27,32.366,31.884,32.233,3465513,0
2005-05-09,32.27,32.323,31.968,32.308,2814836,0
2005-05-10,32.233,32.233,31.404,31.648,2546917,0
2005-05-11,31.724,32.233,31.529,32.145,2425589,0
2005-05-12,32.233,32.263,31.368,31.389,3328243,0
2005-05-13,31.522,31.567,30.96,31.189,2865771,0
2005-05-16,31.301,32.034,31.285,31.989,3352561,0
2005-05-17,31.857,32.641,31.766,32.58,3224753,0
2005-05-18,32.455,33.009,31.457,31.625,6619198,0
2005-05-19,31.899,32.344,31.514,31.922,3029521,0
2005-05-20,32.05,32.344,31.827,32.189,2316152,0
2005-05-23,32.344,32.662,32.227,32.428,2124027,0
2005-05-24,32.53,32.854,32.42,32.743,2578259,0
2005-05-25,32.715,32.789,32.42,32.428,1748968,0
2005-05-26,32.678,33.203,32.573,33.092,2062283,0
2005-05-27,33.143,33.276,33.033,33.084,1304738,0
2005-05-31,32.75,33.292,32.632,33.009,3567386,0
2005-06-01,33.099,33.663,32.678,32.789,3881915,0
2005-06-02,32.782,32.789,31.982,32.736,3325405,0
2005-06-03,32.604,32.612,31.827,32.145,3295146,0
2005-06-06,32.131,32.678,31.968,32.618,2097548,0
2005-06-07,32.59,32.702,32.263,32.263,2382894,0
2005-06-08,32.293,32.449,32.227,32.308,1882589,0
2005-06-09,32.455,32.915,32.3,32.686,2946295,0
2005-06-10,32.662,32.662,32.233,32.455,2806456,0
2005-06-13,32.455,32.789,31.864,32.026,2960210,0
2005-06-14,32.026,32.189,31.507,32.1,7894074,0
2005-06-15,32.233,32.455,32.011,32.085,10491517,0
2005-06-16,32.233,32.567,32.197,32.485,11634526,0
2005-06-17,32.789,33.143,32.515,33.113,7702357,0
2005-06-20,33.128,33.454,32.862,33.388,4014591,0
2005-06-21,33.388,33.484,33.143,33.337,3062488,0
2005-06-22,33.381,33.603,33.167,33.233,1854356,0
2005-06-23,33.27,33.307,32.75,32.819,2795648,0
2005-06-24,32.87,33.24,32.789,33.002,3393773,0
2005-06-27,32.996,33.255,32.715,33.233,2505575,0
2005-06-28,33.197,33.595,33.121,33.579,3215972,0
2005-06-29,33.722,33.796,33.46,33.64,3237856,0
2005-06-30,33.863,33.93,33.197,33.263,3245828,0
2005-07-01,33.366,33.705,33.307,33.655,2242654,0
2005-07-05,33.705,34.557,33.698,34.512,3958251,0
2005-07-06,34.512,34.766,34.337,34.566,3641692,0
2005-07-07,34.566,34.566,33.307,34.121,3722219,0
2005-07-08,34.094,34.219,33.884,34.157,2510571,0
2005-07-11,34.232,34.268,33.683,33.863,4178748,0
2005-07-12,33.863,33.965,33.285,33.847,3408496,0
2005-07-13,33.892,34.14,33.714,33.714,3023578,0
2005-07-14,33.825,34.188,33.476,34.078,3883399,0
2005-07-15,34.086,34.491,33.949,34.343,2773762,0
2005-07-18,34.41,34.588,34.321,34.343,2092953,0
2005-07-19,34.491,34.616,34.276,34.314,1624129,0
2005-07-20,34.165,34.616,33.899,34.41,4758493,0
2005-07-21,34.529,34.529,33.996,34.01,2104304,0
2005-07-22,33.973,34.337,33.508,34.337,2602984,0
2005-07-25,34.468,34.624,34.292,34.446,2284672,0
2005-07-26,34.543,35.075,34.372,34.876,3150443,0
2005-07-27,34.916,35.572,34.876,35.379,3848271,0
2005-07-28,35.342,35.891,35.186,35.572,3248530,0
2005-07-29,36.86,37.229,35.926,36.371,6039450,0
2005-08-01,36.377,36.377,35.639,35.816,3821251,0
2005-08-02,35.941,36.267,35.884,35.972,2067282,0
2005-08-03,35.884,36.43,35.749,36.377,2425726,0
2005-08-04,36.393,36.525,36.133,36.193,2636087,0
2005-08-05,36.121,36.232,35.401,35.513,2340877,0
2005-08-08,35.823,35.83,35.225,35.268,2059178,0
2005-08-09,35.492,35.542,35.387,35.52,2871309,0
2005-08-10,35.713,36.26,35.682,35.801,2197658,0
2005-08-11,35.816,36.218,35.77,36.177,2021211,0
2005-08-12,36.043,36.325,35.897,36.09,1623051,0
2005-08-15,36.121,36.446,36.035,36.288,1349861,0
2005-08-16,36.296,36.446,35.713,35.713,1591837,0
2005-08-17,35.786,35.934,35.437,35.713,1714788,0
2005-08-18,35.719,35.727,35.408,35.652,2136460,0
2005-08-19,35.86,35.891,35.542,35.69,2206175,0
2005-08-22,36.035,36.51,35.987,36.377,2381271,0
2005-08-23,36.564,36.658,36.477,36.634,3009931,0
2005-08-24,36.643,36.763,36.334,36.334,2543134,0
2005-08-25,36.209,36.691,36.043,36.622,2501792,0
2005-08-26,36.622,36.622,35.83,36.177,2353172,0
2005-08-29,36.185,36.492,35.77,36.357,1688712,0
2005-08-30,36.407,36.407,35.697,36.035,2177802,0
2005-08-31,36.081,36.252,35.379,36.252,2462473,0
2005-09-01,36.304,36.413,35.762,36.313,2205635,0
2005-09-02,36.313,36.407,35.652,36.246,2799566,0
2005-09-06,36.477,36.83,36.177,36.35,2273324,0
2005-09-07,36.35,36.643,36.193,36.438,2398699,0
2005-09-08,35.897,36.377,35.86,36.246,2546104,0
2005-09-09,36.377,37.156,36.342,36.934,2421532,0
2005-09-12,36.991,37.038,36.564,36.942,1979192,0
2005-09-13,36.895,36.912,36.342,36.393,2997228,0
2005-09-14,35.823,36.318,35.674,36.185,3217184,0
2005-09-15,36.342,36.589,36.193,36.453,2696210,0
2005-09-16,36.628,37.156,36.541,37.156,6682563,0
2005-09-19,37.156,37.156,36.594,36.794,2370331,0
2005-09-20,36.771,37.133,36.193,36.275,3182462,0
2005-09-21,36.115,36.407,35.912,36.267,3784908,0
2005-09-22,36.121,36.164,35.674,35.823,5771125,0
2005-09-23,35.876,36.342,35.674,35.948,2741608,0
2005-09-26,36.304,36.533,35.816,35.934,2289268,0
2005-09-27,35.941,36.009,35.497,35.757,2375465,0
2005-09-28,35.897,36.121,35.437,35.823,2378570,0
2005-09-29,35.786,36.51,35.454,36.484,2706207,0
2005-09-30,36.492,36.919,36.377,36.882,2407483,0
2005-10-03,36.934,36.978,36.422,36.518,2440181,0
2005-10-04,36.912,37.054,36.304,36.385,2269267,0
2005-10-05,36.492,36.582,35.884,35.919,2134296,0
2005-10-06,36.121,36.275,35.526,35.713,3155441,0
2005-10-07,35.972,35.98,35.602,35.779,2720258,0
2005-10-10,35.897,36.081,35.274,35.35,2502600,0
2005-10-11,35.526,35.564,34.922,34.964,2877254,0
2005-10-12,34.948,35.342,34.574,34.639,2830777,0
2005-10-13,34.434,34.987,34.343,34.869,3042761,0
2005-10-14,34.898,34.948,34.491,34.735,4210362,0
2005-10-17,34.698,35.127,34.454,35.075,2150776,0
2005-10-18,35.075,35.232,34.794,34.898,1372561,0
2005-10-19,34.906,35.823,34.801,35.674,3711951,0
2005-10-20,35.713,35.823,35.194,35.261,3462810,0
2005-10-21,35.261,35.779,35.025,35.461,3397418,0
2005-10-24,35.713,36.582,35.667,36.533,2532189,0
2005-10-25,36.413,36.533,35.779,36.043,2532728,0
2005-10-26,35.823,37,35.823,36.541,3672499,0
2005-10-27,36.541,37.88,36.51,37.451,6158886,0
2005-10-28,37.341,37.348,36.156,36.267,5871648,0
2005-10-31,36.43,36.746,36.193,36.574,7007628,0
2005-11-01,36.589,37.414,36.589,37.222,5051408,0
2005-11-02,37.356,37.748,37.295,37.546,3499020,0
2005-11-03,37.734,37.956,36.864,36.942,3866785,0
2005-11-04,37.268,37.282,36.823,37.045,2421131,0
2005-11-07,37.192,37.385,36.818,37.199,2177394,0
2005-11-08,37.207,37.295,36.919,37.045,1540092,0
2005-11-09,36.962,37.207,36.823,36.949,1794096,0
2005-11-10,36.949,37.414,36.726,37.332,2591369,0
2005-11-11,37.324,37.365,36.872,37.289,1947848,0
2005-11-14,37.118,37.631,37.007,37.541,2153077,0
2005-11-15,37.421,37.658,36.785,36.912,2534893,0
2005-11-16,36.912,37.268,36.83,37.252,2122137,0
2005-11-17,37.482,37.689,37.393,37.526,2221440,0
2005-11-18,37.748,37.872,37.526,37.807,2682698,0
2005-11-21,37.807,37.949,37.414,37.769,3513477,0
2005-11-22,37.673,37.971,37.365,37.823,2954674,0
2005-11-23,37.823,38.036,37.697,37.844,2413968,0
2005-11-25,37.934,37.934,37.512,37.689,755927,0
2005-11-28,37.697,37.791,37.593,37.783,2523272,0
2005-11-29,37.934,38.703,37.934,38.467,4096329,0
2005-11-30,38.6,38.909,38.043,38.074,4540432,0
2005-12-01,38.194,38.311,38.089,38.213,3948118,0
2005-12-02,38.213,38.612,38.17,38.6,2970210,0
2005-12-05,37.783,37.894,37.199,37.593,6008238,0
2005-12-06,37.615,38.082,37.531,37.601,3851110,0
2005-12-07,37.673,37.807,37.244,37.467,3231643,0
2005-12-08,37.615,37.776,37.356,37.555,2470041,0
2005-12-09,37.555,37.769,37.401,37.531,2314530,0
2005-12-12,37.727,37.727,37.067,37.268,2562184,0
2005-12-13,37.192,37.385,36.794,37.172,3585621,0
2005-12-14,37.268,37.443,37.038,37.038,5085184,0
2005-12-15,37.192,37.356,36.903,37.268,2715126,0
2005-12-16,37.467,37.531,36.86,36.872,4366954,0
2005-12-19,36.958,37.067,36.438,36.622,2471392,0
2005-12-20,36.492,37.021,36.422,36.643,2104576,0
2005-12-21,36.934,37.045,36.334,36.504,2744577,0
2005-12-22,36.582,36.726,36.385,36.634,2039183,0
2005-12-23,36.895,36.903,36.51,36.726,1339186,0
2005-12-27,36.778,36.882,36.267,36.35,1893533,0
2005-12-28,36.357,36.453,36.169,36.169,2288995,0
2005-12-29,36.169,36.615,36.169,36.318,2172129,0
2005-12-30,36.325,36.393,36.156,36.267,2191180,0
2006-01-03,36.413,37.393,36.334,37.393,4804158,0
2006-01-04,37.561,38.117,37.546,37.623,5707895,0
2006-01-05,37.497,37.719,37.332,37.519,3343646,0
2006-01-06,37.859,37.886,37.519,37.727,3435656,0
2006-01-09,37.859,38.257,37.711,38.123,2800783,0
2006-01-10,38.043,38.043,37.609,37.783,2094982,0
2006-01-11,37.894,38.014,37.823,37.902,2068904,0
2006-01-12,37.761,37.799,37.409,37.427,2608527,0
2006-01-13,37.526,37.673,37.401,37.505,2092008,0
2006-01-17,37.414,37.421,36.912,37.054,1731812,0
2006-01-18,37.061,37.067,36.622,36.731,2620415,0
2006-01-19,36.691,36.714,36.318,36.422,2428022,0
2006-01-20,36.422,36.453,35.631,35.631,4111328,0
2006-01-23,35.844,36.128,35.719,35.941,2739039,0
2006-01-24,36.009,36.371,35.964,36.313,3425792,0
2006-01-25,36.477,36.643,36.177,36.413,3143012,0
2006-01-26,36.785,37.673,36.785,37.512,5132740,0
2006-01-27,37.385,37.651,37.118,37.348,3385800,0
2006-01-30,37.356,37.577,37.067,37.561,3685466,0
2006-01-31,37.636,37.636,37.08,37.125,3269472,0
2006-02-01,37.133,37.268,36.691,37.156,3115448,0
2006-02-02,37.045,37.178,36.722,36.823,2488415,0
2006-02-03,36.525,36.634,36.141,36.209,4261703,0
2006-02-06,36.133,36.564,35.948,36.35,2469504,0
2006-02-07,36.282,36.622,36.185,36.325,2842534,0
2006-02-08,36.334,36.738,36.024,36.608,2899411,0
2006-02-09,36.634,36.823,36.218,36.413,3475107,0
2006-02-10,36.401,37.631,36.275,37.229,4459097,0
2006-02-13,37.045,37.125,36.533,36.818,3104639,0
2006-02-14,37.061,37.799,37.045,37.719,4584744,0
2006-02-15,37.643,37.823,36.984,37.651,3503478,0
2006-02-16,37.807,37.815,37.275,37.631,3264337,0
2006-02-17,37.664,37.681,37,37.142,2371411,0
2006-02-21,37.142,37.229,36.778,36.949,3372154,0
2006-02-22,37.118,38.538,37.054,38.475,5002230,0
2006-02-23,38.228,38.384,37.815,37.902,3297303,0
2006-02-24,38.005,38.082,37.748,37.776,2138619,0
2006-02-27,37.88,38.13,37.568,37.609,2515571,0
2006-02-28,37.531,37.664,37.021,37.097,3873000,0
2006-03-01,36.525,37.244,36.525,36.771,3838003,0
2006-03-02,36.675,37.061,36.377,37.054,3495507,0
2006-03-03,37.08,37.118,36.564,36.602,2821859,0
2006-03-06,36.608,36.691,36.098,36.246,2576504,0
2006-03-07,36.246,36.754,36.115,36.608,3114637,0
2006-03-08,36.541,36.801,36.35,36.785,3408903,0
2006-03-09,36.785,36.872,36.357,36.377,1735728,0
2006-03-10,36.275,36.838,36.275,36.731,2193066,0
2006-03-13,36.714,36.895,36.549,36.809,2263864,0
2006-03-14,36.895,37.776,36.801,37.489,3421197,0
2006-03-15,37.636,37.734,37.097,37.341,2868203,0
2006-03-16,37.585,37.609,37.378,37.409,2071204,0
2006-03-17,37.421,37.623,37.252,37.531,3931093,0
2006-03-20,37.748,37.934,37.664,37.689,2375194,0
2006-03-21,37.651,37.664,37.021,37.054,2531515,0
2006-03-22,36.97,37.021,36.518,36.634,4247519,0
2006-03-23,36.726,36.726,36.267,36.267,5003441,0
2006-03-24,36.267,36.496,36.081,36.413,3681684,0
2006-03-27,36.453,36.525,36.304,36.377,2817264,0
2006-03-28,36.288,36.453,36.081,36.081,3714921,0
2006-03-29,36.232,36.401,36.09,36.24,2643920,0
2006-03-30,36.121,36.589,36.051,36.074,3721139,0
2006-03-31,36.098,36.128,35.639,35.801,14767408,0
2006-04-03,35.794,36.218,35.526,35.852,3867725,0
2006-04-04,35.954,36.267,35.749,36.128,3233943,0
2006-04-05,36.267,36.726,36.164,36.608,3096941,0
2006-04-06,36.634,36.934,36.313,36.845,3958653,0
2006-04-07,36.845,36.991,36.438,36.504,2536515,0
2006-04-10,36.634,36.634,36.193,36.304,4532053,0
2006-04-11,36.492,36.549,35.602,36.504,4859283,0
2006-04-12,36.634,37.015,36.288,37,4834691,0
2006-04-13,36.413,36.89,36.357,36.453,2095655,0
2006-04-17,36.453,36.574,36.169,36.325,1793012,0
2006-04-18,36.525,37.156,36.51,37.111,3381068,0
2006-04-19,37.067,37.401,36.97,37.356,2601905,0
2006-04-20,37.08,37.341,36.86,36.919,2710127,0
2006-04-21,37.172,37.207,36.809,36.97,2505171,0
2006-04-24,36.934,37.229,36.582,37.133,2409103,0
2006-04-25,37.021,37.207,36.785,37.103,3202592,0
2006-04-26,37.111,38.014,37.111,37.748,3882049,0
2006-04-27,37.414,38.709,37.268,38.297,5712353,0
2006-04-28,39.228,39.304,38.517,38.562,7810171,0
2006-05-01,38.546,38.577,37.823,38.17,5825036,0
2006-05-02,38.005,38.117,37.526,38.043,4494224,0
2006-05-03,38.089,38.635,38.043,38.376,4102950,0
2006-05-04,38.612,38.783,38.305,38.324,2152805,0
2006-05-05,38.673,39.115,38.562,38.948,2599470,0
2006-05-08,38.746,38.998,38.732,38.852,2090656,0
2006-05-09,38.695,38.887,38.457,38.553,2006891,0
2006-05-10,39.265,39.583,38.82,39.367,6620277,0
2006-05-11,39.228,39.464,38.939,39.08,2523003,0
2006-05-12,39.044,39.115,38.635,38.673,2457610,0
2006-05-15,38.739,38.82,38.348,38.532,3792745,0
2006-05-16,38.709,38.895,38.6,38.717,2305211,0
2006-05-17,39.415,39.415,37.934,37.956,3165846,0
2006-05-18,37.378,38.005,37.378,37.561,2740527,0
2006-05-19,37.711,38.264,37.546,38.117,3643181,0
2006-05-22,38.117,38.392,37.711,38.043,3297437,0
2006-05-23,38.154,38.449,37.964,37.964,2307236,0
2006-05-24,37.886,38.414,37.697,38.17,3929881,0
2006-05-25,38.264,38.376,38.051,38.201,1614806,0
2006-05-26,38.495,38.643,38.163,38.6,2476794,0
2006-05-30,38.339,38.481,37.237,37.26,2772411,0
2006-05-31,37.489,38.096,37.393,38.096,3658988,0
2006-06-01,38.117,38.724,37.918,38.593,3123015,0
2006-06-02,38.524,39.004,38.289,38.948,3346884,0
2006-06-05,38.687,39.102,38.449,38.481,4154292,0
2006-06-06,38.859,38.887,37.971,38.399,3128149,0
2006-06-07,38.305,38.311,37.664,37.697,4117271,0
2006-06-08,37.697,38.332,37.531,38.201,4656759,0
2006-06-09,38.117,38.297,37.837,37.91,3218536,0
2006-06-12,37.971,38.005,37.561,37.689,3611158,0
2006-06-13,37.734,37.918,37.222,37.401,4557317,0
2006-06-14,37.289,37.414,36.477,36.823,3827873,0
2006-06-15,36.903,37.902,36.785,37.754,3641154,0
2006-06-16,37.451,37.546,36.895,37.074,4685399,0
2006-06-19,37.163,37.393,36.549,36.683,2725663,0
2006-06-20,36.872,37.324,36.683,36.962,2967099,0
2006-06-21,36.838,37.08,36.706,36.86,3358239,0
2006-06-22,36.86,36.949,36.246,36.342,2599609,0
2006-06-23,36.193,36.477,36.017,36.325,2266159,0
2006-06-26,36.377,37.007,36.371,36.89,2032967,0
2006-06-27,36.895,36.942,36.185,36.209,3108425,0
2006-06-28,36.275,36.706,36.193,36.667,2239004,0
2006-06-29,37.045,37.727,36.882,37.546,3231102,0
2006-06-30,37.555,38.014,37.473,37.902,4886307,0
2006-07-03,38.067,38.281,37.823,38.249,1094103,0
2006-07-05,37.894,38.117,37.577,37.776,2280077,0
2006-07-06,37.754,37.964,37.585,37.918,2013106,0
2006-07-07,37.859,37.991,37.631,37.673,1354861,0
2006-07-10,38.043,38.612,37.941,38.562,3736137,0
2006-07-11,38.449,38.739,38.194,38.681,2674184,0
2006-07-12,38.709,38.746,37.886,38.036,1954876,0
2006-07-13,37.711,37.844,37.156,37.207,2482604,0
2006-07-14,37.156,37.185,36.683,37.038,1842733,0
2006-07-17,37.038,37.268,36.845,37.074,2087414,0
2006-07-18,37.007,37.133,36.51,36.746,3413769,0
2006-07-19,37.229,39.08,37.207,38.791,5198539,0
2006-07-20,38.791,39.421,38.562,38.887,3449705,0
2006-07-21,39.044,39.228,38.569,38.799,3932447,0
2006-07-24,38.799,38.948,38.732,38.887,3251097,0
2006-07-25,39.028,39.095,38.673,38.954,2799973,0
2006-07-26,38.859,38.954,38.681,38.687,3556980,0
2006-07-27,38.783,38.984,38.392,38.457,3660740,0
2006-07-28,38.783,39.131,38.6,38.969,2936970,0
2006-07-31,38.562,38.643,38.13,38.488,4870633,0
2006-08-01,37.526,39.22,37.526,38.977,5715461,0
2006-08-02,38.977,39.01,38.577,38.659,4339389,0
2006-08-03,38.264,38.673,38.243,38.488,3706141,0
2006-08-04,38.969,39.332,38.724,38.865,3333511,0
2006-08-07,38.865,38.948,38.665,38.813,2338312,0
2006-08-08,39.115,39.207,38.717,38.813,2749981,0
2006-08-09,39.08,39.102,38.273,38.376,2335471,0
2006-08-10,38.392,39.724,38.392,39.451,5545632,0
2006-08-11,39.339,39.346,38.791,38.948,2393162,0
2006-08-14,39.339,40.228,39.325,39.858,3459297,0
2006-08-15,39.928,39.969,39.56,39.769,5088156,0
2006-08-16,40.116,40.152,39.598,39.628,2416672,0
2006-08-17,39.56,40.152,39.533,40.08,3013040,0
2006-08-18,40.125,40.332,39.977,40.033,2385055,0
2006-08-21,40.033,40.183,39.849,40.088,2195228,0
2006-08-22,40.103,40.103,39.664,39.922,2335608,0
2006-08-23,40.08,40.234,39.842,40.221,2550566,0
2006-08-24,40.339,40.577,40.234,40.396,3160845,0
2006-08-25,40.152,40.506,40.08,40.137,2734446,0
2006-08-28,40.072,40.64,40.072,40.61,2371684,0
2006-08-29,40.443,40.57,40.116,40.287,3596699,0
2006-08-30,40.894,40.894,40.479,40.562,2399513,0
2006-08-31,40.598,40.872,40.45,40.729,2296022,0
2006-09-01,40.729,40.848,40.577,40.783,2442614,0
2006-09-05,40.673,40.797,40.427,40.598,1437279,0
2006-09-06,39.686,40.68,39.427,40.206,1929472,0
2006-09-07,40.294,40.57,40.103,40.45,2043910,0
2006-09-08,40.411,40.814,40.255,40.723,2855771,0
2006-09-11,40.729,41.442,40.729,41.442,3328649,0
2006-09-12,41.56,41.723,41.264,41.723,3404174,0
2006-09-13,41.634,41.641,41.101,41.54,3052625,0
2006-09-14,41.374,41.54,41.042,41.272,2182801,0
2006-09-15,41.464,41.656,41.293,41.45,2430183,0
2006-09-18,41.337,41.403,40.931,41.137,3170034,0
2006-09-19,41.137,41.137,40.68,40.99,2160237,0
2006-09-20,41.361,41.656,41.018,41.56,4289400,0
2006-09-21,41.567,41.835,41.522,41.617,4072145,0
2006-09-22,41.656,42.04,41.656,41.868,3005742,0
2006-09-25,42.128,42.655,41.923,42.361,3311896,0
2006-09-26,42.499,42.782,41.953,42.248,4324929,0
2006-09-27,42.24,42.24,41.916,42.003,2628928,0
2006-09-28,42.166,42.196,41.819,41.967,2888872,0
2006-09-29,42.115,42.182,41.854,41.953,3611158,0
2006-10-02,41.953,41.953,41.506,41.649,2554210,0
2006-10-03,41.56,41.847,41.53,41.617,3309736,0
2006-10-04,41.861,42.472,41.751,42.448,4976289,0
2006-10-05,42.248,42.388,42.077,42.376,2382355,0
2006-10-06,42.376,42.543,42.188,42.456,2322368,0
2006-10-09,42.543,42.598,42.314,42.598,1618590,0
2006-10-10,42.598,42.655,42.054,42.182,2156186,0
2006-10-11,42.188,42.286,41.835,41.967,3882049,0
2006-10-12,41.967,42.054,41.663,41.782,4450585,0
2006-10-13,41.693,42.122,41.634,41.916,3978922,0
2006-10-16,42.04,42.381,41.868,42.286,2744851,0
2006-10-17,42.086,42.931,42.048,42.499,5659796,0
2006-10-18,43.225,43.602,42.773,43.484,5750858,0
2006-10-19,43.388,43.513,42.966,43.009,2206448,0
2006-10-20,43.152,43.453,42.966,43.271,2828752,0
2006-10-23,43.083,43.484,42.931,43.477,2040803,0
2006-10-24,43.335,43.506,43.203,43.484,2974670,0
2006-10-25,43.61,43.736,43.203,43.617,3261093,0
2006-10-26,43.898,44.305,43.773,44.282,2650547,0
2006-10-27,44.282,44.409,43.372,43.418,3279470,0
2006-10-30,43.445,43.98,43.445,43.632,3013040,0
2006-10-31,42.59,43.18,41.847,42.286,8745792,0
2006-11-01,42.84,42.993,42.416,42.632,3946498,0
2006-11-02,42.203,42.279,41.967,42.261,3521447,0
2006-11-03,42.608,42.608,41.975,42.175,2461122,0
2006-11-06,42.188,42.543,42.077,42.431,3362831,0
2006-11-07,42.485,42.914,42.388,42.744,2516648,0
2006-11-08,42.522,42.848,42.321,42.491,2551373,0
2006-11-09,42.632,42.773,42.522,42.567,2369115,0
2006-11-10,42.958,43.18,42.794,42.883,2559617,0
2006-11-13,42.883,43.188,42.699,43.027,2301424,0
2006-11-14,43.063,43.395,42.782,43.335,3202998,0
2006-11-15,43.271,43.58,43.083,43.358,2239545,0
2006-11-16,43.596,43.95,43.506,43.697,1993784,0
2006-11-17,43.55,43.697,43.418,43.655,2906033,0
2006-11-20,43.655,43.926,43.572,43.892,2077285,0
2006-11-21,43.892,43.892,43.35,43.424,2415862,0
2006-11-22,43.424,43.617,42.98,43.18,2114705,0
2006-11-24,43.034,43.263,42.973,43.001,757279,0
2006-11-27,43.12,43.152,42.744,42.985,2518409,0
2006-11-28,42.985,43.469,42.794,43.335,3436332,0
2006-11-29,43.411,43.572,42.939,43.263,3051813,0
2006-11-30,43.395,43.625,43.056,43.469,2956158,0
2006-12-01,43.655,43.655,42.48,42.973,3714109,0
2006-12-04,42.98,43.253,42.491,43.23,4327369,0
2006-12-05,43.23,43.572,42.993,43.358,2966694,0
2006-12-06,43.203,43.263,42.608,43.167,4434776,0
2006-12-07,43.041,43.195,42.403,42.59,4526243,0
2006-12-08,42.59,43.104,42.343,42.833,3434168,0
2006-12-11,42.833,43.049,42.751,43.027,2882391,0
2006-12-12,43.12,43.12,42.789,42.931,4530026,0
2006-12-13,42.931,43.208,42.868,43.152,2371816,0
2006-12-14,43.445,43.655,43.315,43.469,3012226,0
2006-12-15,43.432,43.564,43.358,43.469,4837935,0
2006-12-18,43.596,43.689,43.208,43.388,2517462,0
2006-12-19,43.388,43.848,43.208,43.786,3321621,0
2006-12-20,43.744,43.926,43.558,43.721,2858471,0
2006-12-21,43.965,44.193,43.632,43.816,2956565,0
2006-12-22,43.751,43.751,43.543,43.751,1777477,0
2006-12-26,43.632,44.023,43.453,43.919,1801929,0
2006-12-27,44.186,44.201,43.773,44.039,1565491,0
2006-12-28,44.055,44.172,43.744,44.039,1756672,0
2006-12-29,44.001,44.031,43.572,43.677,2134705,0
2007-01-03,44.128,44.802,44.062,44.519,4561641,0
2007-01-04,44.431,44.911,44.298,44.787,4087683,0
2007-01-05,44.787,44.793,44.047,44.261,2952102,0
2007-01-08,44.193,44.261,43.773,44.261,3088025,0
2007-01-09,44.269,44.417,43.477,43.744,3954059,0
2007-01-10,43.744,44.542,43.513,44.417,4636087,0
2007-01-11,45.639,45.705,45.209,45.6,5887047,0
2007-01-12,45.631,45.845,45.556,45.69,2966830,0
2007-01-16,45.853,46.154,45.639,46.044,4020398,0
2007-01-17,46.044,46.052,45.392,45.556,4764440,0
2007-01-18,45.519,45.666,45.023,45.335,5042761,0
2007-01-19,45.335,45.585,45.149,45.511,3079508,0
2007-01-22,45.608,45.816,45.417,45.593,3168277,0
2007-01-23,45.748,45.853,45.519,45.72,2755657,0
2007-01-24,45.714,46.475,45.698,46.445,3593998,0
2007-01-25,46.481,46.533,45.519,45.578,2841315,0
2007-01-26,45.866,45.888,45.143,45.496,2635277,0
2007-01-29,45.659,45.77,45.392,45.503,2665130,0
2007-01-30,45.741,45.874,45.55,45.801,2164021,0
2007-01-31,45.741,46.065,45.48,45.979,3092613,0
2007-02-01,46.541,46.823,46.26,46.748,2917378,0
2007-02-02,46.927,47.022,46.755,46.895,2790515,0
2007-02-05,46.816,46.944,46.688,46.823,2449366,0
2007-02-06,46.963,47.075,46.851,46.998,2844965,0
2007-02-07,47.109,47.597,46.998,47.525,2819967,0
2007-02-08,47.63,47.652,47.094,47.208,4265351,0
2007-02-09,47.445,47.695,46.549,46.864,3187460,0
2007-02-12,47.333,47.368,46.816,46.963,3309936,0
2007-02-13,47.221,48.087,46.998,47.998,4941913,0
2007-02-14,47.592,48.694,47.554,48.359,5166528,0
2007-02-15,48.229,48.345,47.63,48.052,3126932,0
2007-02-16,47.851,48.199,47.814,47.998,3536037,0
2007-02-20,48.117,48.636,47.755,48.561,2602713,0
2007-02-21,48.561,48.561,48.304,48.487,2246169,0
2007-02-22,48.479,49.035,48.479,48.791,2876309,0
2007-02-23,48.835,48.835,48.161,48.304,3250827,0
2007-02-26,48.304,48.518,48.161,48.345,2595088,0
2007-02-27,48.109,48.109,45.979,46.481,6643653,0
2007-02-28,46.563,46.998,46.385,46.748,5490240,0
2007-03-01,46.556,46.927,46.112,46.776,4396193,0
2007-03-02,46.593,46.719,46.014,46.244,4039452,0
2007-03-05,45.816,46.385,45.578,45.646,3369464,0
2007-03-06,45.793,46.148,45.439,46.059,2909951,0
2007-03-07,45.888,46.091,45.666,45.763,3056271,0
2007-03-08,46.037,46.363,45.888,46.007,2159558,0
2007-03-09,46.26,46.571,46.194,46.378,2991553,0
2007-03-12,46.556,46.666,46.295,46.666,2387488,0
2007-03-13,46.289,46.343,45.008,45.09,4145779,0
2007-03-14,45.112,45.735,44.683,45.6,6034723,0
2007-03-15,45.543,46.106,45.496,45.912,4494360,0
2007-03-16,46.124,46.186,45.57,45.72,4616090,0
2007-03-19,45.912,46.421,45.912,46.295,2704313,0
2007-03-20,46.295,46.644,46.236,46.629,2862934,0
2007-03-21,46.445,47.54,46.393,47.221,3149058,0
2007-03-22,47.221,47.361,46.799,46.967,3061178,0
2007-03-23,46.998,48.295,46.903,47.075,2978588,0
2007-03-26,47.185,47.57,46.77,47.533,4694588,0
2007-03-27,48.066,48.066,47.053,47.201,3908938,0
2007-03-28,46.927,47.185,46.593,46.895,3188875,0
2007-03-29,47.03,47.172,46.496,46.88,3017631,0
2007-03-30,46.957,47.185,46.303,46.741,3377567,0
2007-04-02,46.886,46.912,46.303,46.871,3272796,0
2007-04-03,47.066,47.266,46.944,47.185,3520637,0
2007-04-04,47.109,47.185,46.733,46.957,2850370,0
2007-04-05,46.957,47.326,46.807,47.243,2155780,0
2007-04-09,47.243,47.361,47.155,47.273,1586705,0
2007-04-10,47.221,47.354,47.022,47.037,2321283,0
2007-04-11,46.864,47.102,46.148,46.936,3411466,0
2007-04-12,46.816,47.082,46.481,47.053,2824102,0
2007-04-13,46.927,47.037,46.644,46.845,2091876,0
2007-04-16,47.075,47.472,46.983,47.281,2367184,0
2007-04-17,47.281,47.657,47.172,47.464,2724679,0
2007-04-18,47.266,47.592,47.243,47.445,2933863,0
2007-04-19,47.969,47.969,47.125,47.554,3522382,0
2007-04-20,48.094,48.28,47.858,48.177,3932853,0
2007-04-23,48.185,48.443,47.755,47.88,2549618,0
2007-04-24,48.827,48.827,47.503,47.755,2493683,0
2007-04-25,48.014,48.636,47.975,48.531,2931298,0
2007-04-26,47.919,48.881,47.54,48.731,2560426,0
2007-04-27,48.087,48.895,48.087,48.518,3446596,0
2007-04-30,48.518,49.064,48.457,48.627,2820912,0
2007-05-01,48.923,49.093,48.109,48.747,3833010,0
2007-05-02,49.408,49.664,48.709,49.42,4809062,0
2007-05-03,49.45,50.507,49.354,50.426,4961290,0
2007-05-04,50.796,51.012,50.478,50.736,5397691,0
2007-05-07,51.033,51.293,50.84,50.924,3621988,0
2007-05-08,51.07,51.167,50.736,51.101,4259271,0
2007-05-09,51.11,51.256,50.78,51.027,3967842,0
2007-05-10,50.95,50.996,50.197,50.345,3938791,0
2007-05-11,50.419,50.884,50.36,50.884,2594337,0
2007-05-14,50.796,51.07,50.396,50.507,2742823,0
2007-05-15,50.701,51.286,50.701,51.027,3794373,0
2007-05-16,51.143,51.33,50.605,50.98,2927784,0
2007-05-17,50.662,50.871,50.449,50.724,2744441,0
2007-05-18,50.796,50.821,50.486,50.641,3014783,0
2007-05-21,50.649,50.796,50.5,50.701,2627304,0
2007-05-22,50.589,51.101,50.449,50.959,2709585,0
2007-05-23,50.821,50.828,50.124,50.152,3924879,0
2007-05-24,50.257,50.5,49.775,49.864,4570693,0
2007-05-25,49.923,50.211,49.702,50.117,2759837,0
2007-05-29,50.56,50.701,50.027,50.197,2194284,0
2007-05-30,50.204,50.701,49.821,50.671,3283795,0
2007-05-31,50.671,50.846,50.322,50.33,2511787,0
2007-06-01,50.403,51.306,50.33,50.617,2733291,0
2007-06-04,50.403,50.617,50.197,50.411,2400857,0
2007-06-05,50.219,50.515,49.775,50.019,4083090,0
2007-06-06,50.027,50.257,49.531,49.584,3306984,0
2007-06-07,49.517,49.589,48.449,48.701,4811048,0
2007-06-08,48.591,48.916,48.326,48.857,4349135,0
2007-06-11,48.895,49.257,48.806,49.035,2807900,0
2007-06-12,48.666,49.043,48.317,48.495,3945551,0
2007-06-13,48.658,48.806,48.334,48.755,4483279,0
2007-06-14,48.969,49.333,48.799,49.078,3643857,0
2007-06-15,49.3,49.637,49.3,49.408,5002858,0
2007-06-18,49.367,49.568,49.181,49.287,2438290,0
2007-06-19,49.146,49.42,49.005,49.175,3878131,0
2007-06-20,49.132,49.132,48.052,48.094,7064190,0
2007-06-21,47.814,48.288,47.533,47.991,5777453,0
2007-06-22,47.613,47.828,47.109,47.194,6056266,0
2007-06-25,47.257,48.192,46.967,47.384,8580387,0
2007-06-26,47.496,48.229,47.496,47.873,4859948,0
2007-06-27,47.445,48.169,47.281,48.117,4240018,0
2007-06-28,48.117,48.359,47.688,47.927,3123537,0
2007-06-29,47.946,48.214,47.368,47.724,4002875,0
2007-07-02,48.192,48.591,48.071,48.54,3759912,0
2007-07-03,48.54,48.658,48.326,48.555,1364185,0
2007-07-05,48.392,48.525,47.741,47.927,3967032,0
2007-07-06,47.814,48.052,47.584,48.021,1913564,0
2007-07-09,48.109,48.199,47.652,47.748,1989868,0
2007-07-10,47.384,47.415,46.541,46.593,5097885,0
2007-07-11,46.606,47.415,46.541,47.415,3462946,0
2007-07-12,47.665,48.14,47.361,48.109,4131729,0
2007-07-13,48.071,48.62,47.933,48.345,3301582,0
2007-07-16,48.161,48.435,47.961,48.028,2701541,0
2007-07-17,48.037,48.037,47.453,47.453,3427279,0
2007-07-18,47.297,47.732,46.468,46.975,5554726,0
2007-07-19,47.022,47.147,46.593,46.666,4710408,0
2007-07-20,46.629,47.496,46.378,47.163,8478089,0
2007-07-23,47.297,47.741,47.066,47.488,3695032,0
2007-07-24,47.333,47.488,46.77,46.895,6650637,0
2007-07-25,47.147,47.496,46.704,47.326,5617328,0
2007-07-26,46.998,46.998,45.076,45.371,9699822,0
2007-07-27,45.282,45.556,43.904,44.128,8476367,0
2007-07-30,44.336,44.815,43.655,44.573,6619976,0
2007-07-31,44.958,45.755,44.372,44.573,9095317,0
2007-08-01,45.112,45.912,43.878,45.755,14026321,0
2007-08-02,46.629,47.376,46.26,47.147,9975760,0
2007-08-03,47.289,47.289,45.069,45.143,10284197,0
2007-08-06,45.519,47.155,44.49,46.963,8632686,0
2007-08-07,46.886,48.109,46.571,47.708,7481396,0
2007-08-08,47.716,48.583,47.132,48.109,7602026,0
2007-08-09,47.037,47.961,44.838,44.848,9212119,0
2007-08-10,44.394,46.6,44.106,45.949,7165117,0
2007-08-13,46.26,47.235,46.26,46.461,4728770,0
2007-08-14,46.998,47.075,45.343,45.343,5785662,0
2007-08-15,44.966,46.098,44.039,44.157,6014736,0
2007-08-16,44.001,45.439,43.283,45.164,8979018,0
2007-08-17,46.858,47.873,45.674,47.843,9734915,0
2007-08-20,47.843,47.919,46.541,47.172,4881711,0
2007-08-21,46.816,47.961,46.799,47.266,4047018,0
2007-08-22,47.798,49.887,47.748,49.413,7332026,0
2007-08-23,49.552,49.649,48.835,49.367,5230424,0
2007-08-24,49.309,49.509,48.435,49.413,4426130,0
2007-08-27,48.849,49.517,48.849,48.93,3057404,0
2007-08-28,48.977,49.05,46.755,46.823,6509083,0
2007-08-29,47.139,47.453,46.634,47.304,7261636,0
2007-08-30,47.289,47.518,46.719,46.927,5448355,0
2007-08-31,47.297,48.021,46.629,47.407,5226374,0
2007-09-04,47.488,48.666,47.273,48.384,5727486,0
2007-09-05,47.946,48.161,47.361,47.724,4837262,0
2007-09-06,47.584,48.472,47.326,47.637,4804158,0
2007-09-07,46.95,47.472,46.629,47.014,4843207,0
2007-09-10,47.368,47.503,46.776,46.983,4122135,0
2007-09-11,46.903,47.657,46.837,47.392,3369859,0
2007-09-12,47.384,47.518,46.944,47.297,4211306,0
2007-09-13,47.547,47.983,47.445,47.873,3619424,0
2007-09-14,47.592,47.927,47.34,47.858,3358245,0
2007-09-17,47.652,47.903,47.257,47.695,2679320,0
2007-09-18,47.843,50.834,47.741,50.724,6623793,0
2007-09-19,51.167,51.811,50.892,51.75,6339016,0
2007-09-20,51.619,51.619,50.411,50.575,4722282,0
2007-09-21,50.871,51.441,50.575,51.212,5437544,0
2007-09-24,51.033,51.33,50.617,50.716,3660474,0
2007-09-25,50.369,50.854,50.13,50.745,4627029,0
2007-09-26,51.647,51.737,50.959,51.582,4152807,0
2007-09-27,51.678,51.883,51.383,51.722,2920845,0
2007-09-28,51.811,52.01,51.472,51.611,3468490,0
2007-10-01,51.027,52.617,51.027,52.293,4376812,0
2007-10-02,52.238,52.334,51.758,51.875,3374790,0
2007-10-03,51.627,51.684,50.924,51.07,3744649,0
2007-10-04,51.269,51.867,51.196,51.603,2336823,0
2007-10-05,51.996,52.721,51.924,52.454,2596093,0
2007-10-08,52.582,52.647,52.071,52.212,1712218,0
2007-10-09,52.439,52.624,51.781,52.269,2826454,0
2007-10-10,52.106,52.182,51.566,51.924,2818436,0
2007-10-11,52.277,52.485,51.337,51.632,3825092,0
2007-10-12,51.574,52.002,51.365,51.9,2286568,0
2007-10-15,51.907,51.938,50.458,50.834,3970815,0
2007-10-16,50.834,50.863,49.751,50.039,3478618,0
2007-10-17,50.924,51.175,49.189,50.182,3979328,0
2007-10-18,49.825,50.566,49.678,50.204,2938050,0
2007-10-19,49.871,50.109,48.487,48.591,4755343,0
2007-10-22,48.334,50.138,48.28,49.895,3564212,0
2007-10-23,50.093,50.285,49.413,49.959,2389111,0
2007-10-24,49.73,50.087,48.087,49.642,5750992,0
2007-10-25,49.887,51.056,49.54,50.834,6820101,0
2007-10-26,51.479,51.811,50.426,51.566,4110110,0
2007-10-29,51.781,51.867,51.027,51.375,2109029,0
2007-10-30,50.973,51.493,50.566,50.806,2660884,0
2007-10-31,51.063,51.11,49.959,50.959,5206238,0
2007-11-01,49.589,49.937,48.435,48.502,6235618,0
2007-11-02,48.4,48.525,45.763,47.361,8016615,0
2007-11-05,46.445,48.54,46.445,48.021,5187552,0
2007-11-06,48.747,48.873,47.201,48.375,5135726,0
2007-11-07,48.229,48.4,46.343,46.748,6678103,0
2007-11-08,46.784,48.4,46.445,48.229,8267888,0
2007-11-09,47.496,48.479,47.022,47.578,6170776,0
2007-11-12,47.4,48.895,47.221,47.695,5505724,0
2007-11-13,48.185,48.969,47.865,48.916,5129097,0
2007-11-14,49.309,49.959,48.636,48.977,4896528,0
2007-11-15,48.849,48.849,47.533,47.983,6701620,0
2007-11-16,48.408,48.408,46.725,47.346,8443585,0
2007-11-19,47.132,47.368,46.014,46.37,7774530,0
2007-11-20,46.075,46.975,45.46,46.216,8982939,0
2007-11-21,45.741,46.178,44.667,45.223,8342956,0
2007-11-23,45.431,46.037,45.185,45.72,3143685,0
2007-11-26,45.816,45.816,44.653,44.748,7125923,0
2007-11-27,44.89,46.378,44.89,46.295,9048953,0
2007-11-28,46.549,48.561,44.336,48.457,10714364,0
2007-11-29,48.4,48.4,47.597,47.998,8644302,0
2007-11-30,48.392,49.744,48.155,48.547,8697623,0
2007-12-03,47.927,48.102,46.864,47.946,6180981,0
2007-12-04,47.562,48.109,46.481,46.845,6107563,0
2007-12-05,47.333,47.88,46.704,47.215,5717355,0
2007-12-06,47.201,47.814,46.851,47.445,5597175,0
2007-12-07,47.695,48.923,47.695,48.237,6426638,0
2007-12-10,48.273,49.117,47.865,48.288,3762696,0
2007-12-11,48.429,48.715,46.162,46.274,6628685,0
2007-12-12,47.228,48.229,45.536,46.378,7408169,0
2007-12-13,46.236,46.6,44.966,46.51,8178061,0
2007-12-14,45.705,46.912,45.705,45.845,4627685,0
2007-12-17,45.741,45.741,44.743,44.854,4326510,0
2007-12-18,45.267,45.57,44.298,45.135,5180839,0
2007-12-19,45.149,46.052,44.69,45.076,4592892,0
2007-12-20,45.35,45.874,44.209,44.861,4857259,0
2007-12-21,45.55,46.106,45.29,45.986,6281415,0
2007-12-24,46.186,47.066,45.853,46.963,1518237,0
2007-12-26,46.634,46.816,46.014,46.629,2612615,0
2007-12-27,46.098,46.556,45.231,45.273,3286481,0
2007-12-28,46.023,46.252,45.392,45.496,3163109,0
2007-12-31,45.267,45.927,45.135,45.608,3651556,0
2008-01-02,45.335,45.454,43.677,43.848,6110356,0
2008-01-03,44.076,44.474,43.779,44.232,5431780,0
2008-01-04,43.808,43.98,43.027,43.617,6868909,0
2008-01-07,43.794,44.55,43.5,44.151,7898007,0
2008-01-08,44.282,44.47,42.543,42.744,7772297,0
2008-01-09,42.848,43.461,42.269,43.335,10887283,0
2008-01-10,42.931,44.904,42.883,44.439,7971846,0
2008-01-11,43.884,44.778,43.299,44.082,7665932,0
2008-01-14,44.527,44.578,43.773,44.482,4745350,0
2008-01-15,44.848,45.149,44.225,44.305,6256781,0
2008-01-16,44.409,45.763,44.409,44.89,10784716,0
2008-01-17,45.112,45.112,42.789,43.12,11408027,0
2008-01-18,43.58,43.669,40.538,42.506,19728718,0
2008-01-22,39.969,42.616,38.998,41.026,17765485,0
2008-01-23,39.969,41.167,38.829,40.923,15469264,0
2008-01-24,41.227,42.04,40.997,41.774,8503039,0
2008-01-25,42.261,42.868,40.249,40.427,8223174,0
2008-01-28,40.57,42.077,40.301,42.048,6395533,0
2008-01-29,42.448,43.247,41.975,43.217,5959614,0
2008-01-30,43.078,44.225,42.431,42.582,8352610,0
2008-01-31,41.975,44.269,41.715,43.58,10025207,0
2008-02-01,43.744,44.631,43.306,44.631,7417356,0
2008-02-04,44.47,44.631,43.713,44.001,5051242,0
2008-02-05,43.152,43.279,41.835,41.967,9254164,0
2008-02-06,42.456,42.72,41.361,41.707,9621037,0
2008-02-07,43.097,44.624,42.655,44.47,14003046,0
2008-02-08,44.321,44.321,42.514,42.72,10614526,0
2008-02-11,42.794,42.794,40.872,41.307,12758271,0
2008-02-12,41.73,43.18,41.707,42.98,10247486,0
2008-02-13,43.225,43.617,42.826,43.477,5673394,0
2008-02-14,43.403,43.736,42.766,42.877,5926250,0
2008-02-15,42.671,43.253,41.98,43.111,5786783,0
2008-02-19,43.529,44.106,43.001,43.596,5658761,0
2008-02-20,42.931,43.919,42.677,43.751,7751835,0
2008-02-21,43.878,44.609,43.744,43.779,6505896,0
2008-02-22,43.808,44.439,43.203,44.402,6394116,0
2008-02-25,44.379,44.667,43.536,44.372,10123873,0
2008-02-26,44.12,45.023,44.068,44.787,7155164,0
2008-02-27,44.423,45.838,44.329,45.48,6540652,0
2008-02-28,44.926,45.098,44.394,44.609,5466466,0
2008-02-29,44.031,44.217,42.922,43.12,9284035,0
2008-03-03,42.98,43.588,42.011,42.811,5968533,0
2008-03-04,42.248,42.811,41.835,42.598,6867406,0
2008-03-05,42.794,43.617,42.211,42.714,6305475,0
2008-03-06,42.485,42.485,41.819,41.945,7427839,0
2008-03-07,41.574,42.751,41.419,41.797,7133905,0
2008-03-10,41.916,42.353,41.45,41.743,14376120,0
2008-03-11,42.602,44.778,42.077,43.328,9484656,0
2008-03-12,43.506,43.988,42.616,42.707,7021783,0
2008-03-13,42.033,42.945,41.634,42.608,8756255,0
2008-03-14,42.707,43.009,41.514,41.81,11371106,0
2008-03-17,40.894,42.514,40.744,41.827,9324072,0
2008-03-18,42.535,44.106,42.086,44.098,10113934,0
2008-03-19,44.098,44.933,43.247,43.279,7911556,0
2008-03-20,43.271,44.958,43.253,44.558,16147404,0
2008-03-24,44.644,46.282,44.644,45.536,8635296,0
2008-03-25,45.608,45.801,44.778,45.343,6050174,0
2008-03-26,45.023,45.273,44.151,44.573,7051541,0
2008-03-27,45.135,45.488,44.357,44.644,5631920,0
2008-03-28,44.482,44.919,43.816,43.926,6459532,0
2008-03-31,44.217,44.958,43.705,44.6,6436224,0
2008-04-01,44.994,46.613,44.876,46.541,8046539,0
2008-04-02,46.399,46.77,45.904,46.023,5290830,0
2008-04-03,45.659,46.289,45.556,45.894,5968511,0
2008-04-04,45.894,46.148,45.593,45.714,5278167,0
2008-04-07,45.972,46.154,45.358,45.55,5404792,0
2008-04-08,45.319,46.363,45.319,45.894,5515516,0
2008-04-09,46.014,46.26,45.763,45.793,4517120,0
2008-04-10,45.859,46.124,45.335,45.741,4078982,0
2008-04-11,45.172,45.881,45.076,45.149,4488341,0
2008-04-14,45.045,45.216,44.631,44.802,5338463,0
2008-04-15,44.911,45.392,44.588,44.815,5219429,0
2008-04-16,45.319,45.979,45.261,45.941,5428895,0
2008-04-17,45.652,46.454,45.454,45.979,5561938,0
2008-04-18,46.468,47.075,45.319,45.639,8075460,0
2008-04-21,45.623,45.623,44.394,44.683,7832776,0
2008-04-22,44.47,44.706,43.892,44.135,6006533,0
2008-04-23,44.47,44.763,43.55,43.988,8495201,0
2008-04-24,44.151,44.898,44.082,44.558,7731329,0
2008-04-25,44.69,45.364,44.454,45.016,5873138,0
2008-04-28,44.986,45.793,44.772,45.35,7132283,0
2008-04-29,45.273,45.623,45.178,45.378,5014754,0
2008-04-30,45.364,45.793,44.926,45.038,5388150,0
2008-05-01,45.143,46.023,44.861,45.845,5235743,0
2008-05-02,46.26,46.998,45.83,46.014,5208922,0
2008-05-05,46.014,46.03,45.29,45.682,3974321,0
2008-05-06,45.231,46.541,44.653,46.154,5431177,0
2008-05-07,45.364,46.541,45.364,45.585,3279610,0
2008-05-08,45.556,45.585,44.462,44.683,4581913,0
2008-05-09,44.062,45.358,43.988,44.653,3981984,0
2008-05-12,44.675,45.941,44.542,45.927,5998607,0
2008-05-13,45.964,46.112,45.335,45.378,6552713,0
2008-05-14,45.763,46.525,45.378,45.726,4116397,0
2008-05-15,45.748,46.154,45.536,46.112,4887351,0
2008-05-16,46.148,46.228,45.646,45.72,5003061,0
2008-05-19,45.69,45.83,45.201,45.423,6063425,0
2008-05-20,45.297,45.297,44.394,44.624,5780862,0
2008-05-21,44.815,44.98,43.773,43.786,5229279,0
2008-05-22,43.892,46.083,43.801,44.12,6302600,0
2008-05-23,43.816,44.039,43.388,43.572,3736064,0
2008-05-27,43.669,43.995,43.438,43.794,4704233,0
2008-05-28,44.409,44.631,43.862,44.298,5738986,0
2008-05-29,44.209,44.95,44.076,44.83,4978326,0
2008-05-30,44.498,44.919,44.12,44.431,5054246,0
2008-06-02,44.172,44.313,43.306,43.878,4949857,0
2008-06-03,43.942,44.454,43.729,44.12,6425019,0
2008-06-04,43.942,44.454,43.484,43.721,4876577,0
2008-06-05,43.794,44.261,43.564,44.201,4060335,0
2008-06-06,43.919,43.919,42.063,42.182,7713230,0
2008-06-09,42.567,42.826,42.003,42.225,6289799,0
2008-06-10,42.011,43.104,42.011,42.877,5907071,0
2008-06-11,42.877,42.914,41.514,41.514,6345983,0
2008-06-12,42.107,43.492,41.967,42.868,8488877,0
2008-06-13,43.343,44.329,42.868,44.254,9225904,0
2008-06-16,43.878,43.973,42.95,43.625,7272644,0
2008-06-17,43.816,43.95,42.439,42.543,4710474,0
2008-06-18,42.188,42.744,41.67,41.975,5881377,0
2008-06-19,41.885,43.35,41.367,43.203,7837010,0
2008-06-20,42.89,43.343,42.048,42.115,7034672,0
2008-06-23,42.248,42.485,41.116,41.241,6966399,0
2008-06-24,41.227,41.73,40.717,41.07,6880601,0
2008-06-25,41.159,42.485,41.159,41.707,6279085,0
2008-06-26,41.354,41.98,40.396,40.492,6653774,0
2008-06-27,40.584,40.791,39.686,39.819,8349948,0
2008-06-30,39.613,39.888,38.939,39.058,7478078,0
2008-07-01,38.538,39.272,37.886,38.88,11128478,0
2008-07-02,39.004,40.027,38.909,38.998,8093453,0
2008-07-03,39.257,39.797,38.872,39.044,4434295,0
2008-07-07,39.131,39.717,38.532,38.724,6664011,0
2008-07-08,38.836,40.116,38.665,39.902,8522741,0
2008-07-09,40.027,40.339,38.872,38.939,10370616,0
2008-07-10,38.88,39.296,38.384,38.829,8305395,0
2008-07-11,38.593,38.813,37.467,37.791,8962258,0
2008-07-14,38.17,38.665,36.97,37.08,7456066,0
2008-07-15,36.934,37.142,35.329,35.897,10518789,0
2008-07-16,36.017,37.761,35.534,37.719,9826499,0
2008-07-17,37.91,38.732,37.348,38.467,8296358,0
2008-07-18,38.607,38.612,37.467,38.17,8583356,0
2008-07-21,38.249,38.783,37.956,38.221,5986748,0
2008-07-22,38.096,39.865,37.601,39.842,10199766,0
2008-07-23,39.812,40.255,39.058,39.873,14176683,0
2008-07-24,39.812,40.221,38.659,38.961,8575915,0
2008-07-25,39.004,39.185,38.043,38.495,7365730,0
2008-07-28,37.977,39.01,37.207,37.222,7617250,0
2008-07-29,37.427,39.102,37.295,39.088,11419475,0
2008-07-30,37.341,38.488,36.746,38.324,18640034,0
2008-07-31,37.859,38.324,37.421,37.577,10297508,0
2008-08-01,37.741,37.918,37.021,37.593,7163214,0
2008-08-04,37.467,37.761,37.067,37.435,6408347,0
2008-08-05,37.918,39.095,37.568,39.051,9328833,0
2008-08-06,38.984,38.984,38.355,38.783,5917571,0
2008-08-07,38.201,38.569,37.568,37.859,8649768,0
2008-08-08,37.601,39.464,37.473,39.435,9491007,0
2008-08-11,38.859,40.411,38.687,40.013,11571972,0
2008-08-12,39.367,39.902,38.82,39.088,18880610,0
2008-08-13,38.783,38.82,37.741,38.221,9651735,0
2008-08-14,37.934,39.679,37.791,39.359,7868522,0
2008-08-15,39.568,40.436,39.241,40.018,12176145,0
2008-08-18,40.103,40.108,39.272,39.375,8341946,0
2008-08-19,39.139,39.139,37.844,38.02,9572341,0
2008-08-20,38.13,38.13,37.08,37.88,15182340,0
2008-08-21,36.984,38.264,36.984,37.852,7915187,0
2008-08-22,38.028,39.123,38.028,39.044,4883783,0
2008-08-25,38.355,38.449,37.807,37.971,7104817,0
2008-08-26,37.783,38.517,37.585,38.317,7664982,0
2008-08-27,38.201,39.088,38.117,38.961,6498919,0
2008-08-28,39.339,40.287,39.185,40.263,9381224,0
2008-08-29,39.954,40.633,39.896,40.116,6100202,0
2008-09-02,40.708,41.442,40.411,40.848,13528022,0
2008-09-03,40.61,40.923,39.922,40.864,17634331,0
2008-09-04,40.598,40.864,39.546,39.62,13040083,0
2008-09-05,39.22,40.791,38.961,40.758,12057914,0
2008-09-08,42.608,43.056,41.321,42.993,22426697,0
2008-09-09,43.017,43.217,41.45,41.486,27910712,0
2008-09-10,42.286,42.499,40.856,42.188,40091765,0
2008-09-11,42.188,43.878,40.797,43.372,66472001,0
2008-09-12,42.376,42.89,41.293,41.819,18855428,0
2008-09-15,39.265,41.819,39.265,39.754,21128959,0
2008-09-16,39.191,42.122,37.754,42.107,28814489,0
2008-09-17,41.567,41.567,38.305,38.546,21860282,0
2008-09-18,39.074,46.629,38.813,46.629,35651767,0
2008-09-19,47.235,48.479,44.039,44.588,40374317,0
2008-09-22,44.675,45.09,40.08,42.939,18616739,0
2008-09-23,42.143,43.824,40.708,41.346,14285333,0
2008-09-24,42.086,42.086,39.598,39.896,10180389,0
2008-09-25,40.696,41.959,40.175,41.685,7224933,0
2008-09-26,39.819,41.56,37.074,39.827,11295213,0
2008-09-29,37.977,39.754,32.381,32.381,13778379,0
2008-09-30,35.171,41.45,34.195,41.45,12758688,0
2008-10-01,40.131,40.131,34.1,35.639,15253111,0
2008-10-02,35.002,35.002,27.281,30.318,32501789,0
2008-10-03,32.449,34.787,31.028,31.182,18620348,0
2008-10-06,31.331,33.854,29.79,32.803,14885931,0
2008-10-07,32.907,33.538,27.289,27.289,14196300,0
2008-10-08,21.724,25.061,19.068,19.984,32387735,0
2008-10-09,21.398,21.811,19.605,20.723,92745609,0
2008-10-10,19.85,22.975,19.502,22.391,42735382,0
2008-10-13,24.056,28.473,22.968,28.192,26443347,0
2008-10-14,30.31,32.093,26.979,28.088,25524114,0
2008-10-15,27.423,27.859,24.32,25.291,19301879,0
2008-10-16,25.662,26.141,21.258,25.394,21260127,0
2008-10-17,24.062,25.069,22.887,23.049,20947814,0
2008-10-20,22.337,24.722,21.301,24.447,14416764,0
2008-10-21,23.737,25.134,23.538,24.157,9698734,0
2008-10-22,23.322,23.802,21.529,22.235,12030821,0
2008-10-23,22.529,22.774,19.614,20.607,22893360,0
2008-10-24,18.504,23.27,18.504,22.057,22465388,0
2008-10-27,21.198,21.692,19.361,19.376,17158033,0
2008-10-28,20.398,22.44,18.608,22.375,20395951,0
2008-10-29,22.204,24.123,21.324,21.871,18711779,0
2008-10-30,22.619,24.967,20.723,22.352,28342411,0
2008-10-31,23.217,25.928,21.895,24.588,25859583,0
2008-11-03,24.891,27.274,24.174,26.749,19677443,0
2008-11-04,27.801,29.111,26.541,27.755,17950598,0
2008-11-05,27.563,29.709,26.155,26.462,14435629,0
2008-11-06,25.846,27.305,23.396,23.863,10730649,0
2008-11-07,24.174,26.016,23.856,25.416,9539376,0
2008-11-10,26.09,27.384,23.84,24.507,9419471,0
2008-11-11,23.998,24.248,21.418,22.612,11613203,0
2008-11-12,21.842,22.516,20.356,20.723,11240618,0
2008-11-13,21.101,21.783,18.504,21.418,17304264,0
2008-11-14,21.094,23.091,20.272,20.827,14395991,0
2008-11-17,19.945,20.206,16.452,16.452,18259910,0
2008-11-18,16.786,16.861,12.908,15.335,59663070,0
2008-11-19,14.937,15.58,13.818,14.061,28902595,0
2008-11-20,13.603,13.965,11.636,12.199,34242797,0
2008-11-21,12.694,13.774,11.636,13.678,25081839,0
2008-11-24,14.448,17.038,13.989,17.023,24706864,0
2008-11-25,17.815,19.71,16.422,17.807,21311148,0
2008-11-26,17.202,19.828,16.875,19.549,14942306,0
2008-11-28,19.527,21.425,19.096,21.287,6737335,0
2008-12-01,20.495,20.643,18.224,18.452,16536199,0
2008-12-02,18.823,19.17,15.978,17.334,19969024,0
2008-12-03,16.514,19.533,16.374,19.399,23097997,0
2008-12-04,18.867,19.913,18.236,18.594,12025941,0
2008-12-05,18.992,22.937,18.875,22.766,22315086,0
2008-12-08,23.448,24.424,21.968,22.228,26137875,0
2008-12-09,21.923,25.743,21.923,23.685,21159350,0
2008-12-10,24.217,24.537,22.753,23.344,13145310,0
2008-12-11,22.662,23.715,22.035,22.271,12820259,0
2008-12-12,21.39,22.425,21.094,22.16,12090654,0
2008-12-15,22.912,23.211,21.553,21.753,11414736,0
2008-12-16,22.567,25.623,22.241,25.484,16633896,0
2008-12-17,24.27,26.254,24.241,25.086,13446641,0
2008-12-18,25.254,28.584,24.564,26.698,20616796,0
2008-12-19,26.949,28.067,25.771,27.689,23915427,0
2008-12-22,27.518,27.518,23.62,24.336,14449935,0
2008-12-23,24.521,25.587,23.018,23.278,11298182,0
2008-12-24,23.322,24.114,23.091,24.062,3120506,0
2008-12-26,24.209,25.492,24.182,24.595,2998188,0
2008-12-29,24.588,25.158,23.418,24.447,5062946,0
2008-12-30,24.513,25.979,24.424,25.623,6536512,0
2008-12-31,25.67,26.273,24.809,25.801,7151735,0
2009-01-02,26.105,26.823,24.712,26.624,8218060,0
2009-01-05,26.749,27.142,25.766,26.265,8461702,0
2009-01-06,26.644,27.674,26.09,26.357,12685423,0
2009-01-07,25.759,25.759,23.611,24.01,10565203,0
2009-01-08,24.374,24.676,23.751,24.529,8638512,0
2009-01-09,24.477,24.61,23.39,23.587,7597967,0
2009-01-12,23.411,23.573,21.094,21.51,11614750,0
2009-01-13,21.686,22.654,21.266,21.7,9775417,0
2009-01-14,21.008,21.464,19.732,20.391,15288995,0
2009-01-15,20.412,21.96,19.472,20.754,14716141,0
2009-01-16,21.405,22.115,20.364,21.049,11707953,0
2009-01-20,20.008,20.458,17.578,17.631,22779977,0
2009-01-21,18.148,21.287,18.096,20.91,17157645,0
2009-01-22,19.486,20.279,18.161,18.875,17954471,0
2009-01-23,18.209,20.272,17.282,19.564,8898065,0
2009-01-26,20.111,21.449,19.088,19.778,12196488,0
2009-01-27,19.992,20.538,19.445,20.488,9937918,0
2009-01-28,21.916,25.224,21.916,24.625,18919724,0
2009-01-29,23.248,23.587,22.109,22.228,13407128,0
2009-01-30,22.352,22.953,20.895,21.266,12226700,0
2009-02-02,20.91,22.013,20.531,21.51,9459968,0
2009-02-03,21.879,22.139,20.982,21.109,11872718,0
2009-02-04,21.952,22.738,21.198,21.911,14645652,0
2009-02-05,21.583,23.64,21.33,22.753,13471859,0
2009-02-06,22.212,23.427,22.212,23.12,15057911,0
2009-02-09,23.382,23.959,22.516,23.152,12208818,0
2009-02-10,22.109,22.686,20.206,20.379,18252920,0
2009-02-11,21.131,21.176,19.857,20.621,9757792,0
2009-02-12,20.192,20.982,19.511,20.791,11033477,0
2009-02-13,20.495,21.064,19.813,19.835,9043427,0
2009-02-17,18.971,19.015,17.815,17.83,14331142,0
2009-02-18,18.46,18.675,17.341,17.91,12421717,0
2009-02-19,18.244,18.504,16.328,16.446,16466683,0
2009-02-20,15.751,16.225,14.382,15.86,23724003,0
2009-02-23,16.46,16.638,15.003,15.054,14921867,0
2009-02-24,15.061,17.326,14.441,17.245,19878886,0
2009-02-25,17.061,17.061,15.158,16.32,15578275,0
2009-02-26,17.096,18.135,16.296,17.757,24771663,0
2009-02-27,15.359,15.839,13.087,13.664,40045006,0
2009-03-02,12.762,13.958,12.123,12.219,25054996,0
2009-03-03,12.618,12.857,9.927,10.156,46292359,0
2009-03-04,10.719,11.465,9.4596,10.894,45601069,0
2009-03-05,10.288,10.363,8.4664,8.9558,40402239,0
2009-03-06,9.1416,9.592,8.4151,9.0442,33906933,0
2009-03-09,8.7036,9.673,8.5266,9.238,23695699,0
2009-03-10,9.8,11.354,9.556,11.3,36212489,0
2009-03-11,11.479,12.457,10.309,11.3,31245627,0
2009-03-12,11.096,12.937,10.599,12.805,33428019,0
2009-03-13,12.945,13.412,11.894,13.13,26470238,0
2009-03-16,13.515,16.137,13.139,14.187,40138154,0
2009-03-17,14.242,15.729,13.839,15.683,25160892,0
2009-03-18,16.217,19.786,15.729,18.917,42142982,0
2009-03-19,19.103,19.605,16.437,16.572,33809276,0
2009-03-20,16.682,16.958,15.114,15.381,33611636,0
2009-03-23,16.75,18.355,16.068,18.141,27123044,0
2009-03-24,17.045,18.201,16.801,17.18,23303106,0
2009-03-25,17.631,18.252,16.632,18.209,25744272,0
2009-03-26,18.059,18.875,17.594,18.651,26469541,0
2009-03-27,17.917,18.754,17.91,18.127,15940250,0
2009-03-30,17.096,17.134,15.736,15.913,17759082,0
2009-03-31,16.225,17.23,16.114,16.855,23892234,0
2009-04-01,16.081,17.468,15.729,17.341,18208706,0
2009-04-02,18.489,18.828,18.083,18.273,20433392,0
2009-04-03,18.273,19.06,17.956,18.754,17883910,0
2009-04-06,18.297,18.933,18.044,18.578,14520509,0
2009-04-07,18.141,18.322,17.815,17.883,13863650,0
2009-04-08,19.466,19.969,17.601,18.305,20827815,0
2009-04-09,19.162,20.391,18.909,20,24096698,0
2009-04-13,19.466,21.716,19.252,21.309,16177084,0
2009-04-14,21.131,21.768,19.431,19.568,21201073,0
2009-04-15,19.311,20.967,18.651,20.849,16858198,0
2009-04-16,21.278,21.405,19.905,20.553,14338069,0
2009-04-17,20.523,21.353,19.977,20.888,18075679,0
2009-04-20,20.356,20.45,18.675,18.705,13881454,0
2009-04-21,17.875,20.301,17.578,20.175,16212080,0
2009-04-22,19.59,20.317,18.437,19.103,19605997,0
2009-04-23,19.361,20.991,19.126,20.871,14996597,0
2009-04-24,21.087,22.189,20.695,21.65,18185623,0
2009-04-27,20.858,21.266,20.546,20.814,12879822,0
2009-04-28,20.364,20.934,20.111,20.391,9338688,0
2009-04-29,20.939,22.293,20.613,21.968,14009351,0
2009-04-30,22.359,23.152,21.819,22.02,16225916,0
2009-05-01,21.324,21.418,19.992,20.317,20704409,0
2009-05-04,20.546,21.48,20.08,21.418,26114136,0
2009-05-05,20.858,21.516,20.192,20.51,18402416,0
2009-05-06,21.028,24.085,21.028,23.943,28866655,0
2009-05-07,24.809,25.239,23.086,23.501,25179011,0
2009-05-08,24.202,26.342,24.038,26.273,20137095,0
2009-05-11,25.211,25.633,23.819,23.92,22687671,0
2009-05-12,24.648,24.759,23.073,23.878,16048801,0
2009-05-13,23.152,23.39,21.101,21.301,22997583,0
2009-05-14,21.206,22.99,21.087,22.567,19145843,0
2009-05-15,23.002,23.079,21.68,21.753,15127542,0
2009-05-18,22.235,23.278,22.057,23.161,17377922,0
2009-05-19,23.002,23.885,22.632,23.285,13954709,0
2009-05-20,23.863,24.352,22.391,22.521,13727684,0
2009-05-21,21.923,22.818,21.923,22.48,10083221,0
2009-05-22,22.632,22.937,22.077,22.315,7076258,0
2009-05-26,22.057,22.766,21.797,22.722,12048309,0
2009-05-27,23.197,23.301,21.895,21.923,12007951,0
2009-05-28,22.132,23.064,21.968,23.032,9587621,0
2009-05-29,23.204,23.455,22.406,23.314,10634150,0
2009-06-01,23.64,23.9,22.99,23.322,12150913,0
2009-06-02,23.18,24.232,23.18,23.654,10514678,0
2009-06-03,23.314,23.39,21.916,22.352,12590727,0
2009-06-04,22.583,23.707,22.516,23.707,12012034,0
2009-06-05,24.492,24.492,22.961,23.278,11381318,0
2009-06-08,23.781,24.558,23.217,24.264,14622844,0
2009-06-09,24.264,24.544,23.7,24.447,10664463,0
2009-06-10,24.655,24.934,23.7,23.885,11220020,0
2009-06-11,23.929,24.202,23.442,23.7,10227060,0
2009-06-12,23.647,23.751,22.575,23.002,8270355,0
2009-06-15,22.827,22.893,22.069,22.132,7700470,0
2009-06-16,22.391,22.632,21.68,21.768,10084029,0
2009-06-17,21.768,21.945,20.814,21.488,11510149,0
2009-06-18,21.598,22.677,21.51,22.399,9478529,0
2009-06-19,22.715,23.204,22.529,23.091,11788299,0
2009-06-22,22.789,22.929,21.324,21.353,12194762,0
2009-06-23,21.497,21.857,21.353,21.753,11468918,0
2009-06-24,21.952,22.521,21.911,22.152,6422164,0
2009-06-25,22.042,22.309,21.583,22.189,9598681,0
2009-06-26,22.085,22.204,21.827,22.093,11545911,0
2009-06-29,22.323,22.411,21.857,22.25,8269260,0
2009-06-30,22.147,22.337,21.516,22.212,9320313,0
2009-07-01,22.257,22.352,21.857,22.028,8347957,0
2009-07-02,21.827,21.827,20.754,20.754,8336665,0
2009-07-06,20.858,21.376,20.385,21.362,7889882,0
2009-07-07,21.124,21.278,20.206,20.236,9213139,0
2009-07-08,20.385,20.754,19.244,19.913,15392480,0
2009-07-09,20.228,20.754,20.104,20.45,7373966,0
2009-07-10,20.267,20.371,19.746,20.252,6743627,0
2009-07-13,20.613,21.776,20.523,21.753,9365455,0
2009-07-14,21.716,21.96,21.425,21.671,6571946,0
2009-07-15,21.768,23.169,21.768,22.872,10050480,0
2009-07-16,22.64,23.18,22.432,22.945,6501191,0
2009-07-17,22.818,22.864,22.257,22.536,5892795,0
2009-07-20,22.64,22.982,22.6,22.945,5525364,0
2009-07-21,23.374,23.427,22.702,22.893,6578658,0
2009-07-22,22.432,23.041,22.425,22.905,5292958,0
2009-07-23,22.905,24.381,22.781,24.248,14137816,0
2009-07-24,23.983,25.069,23.951,24.934,6657378,0
2009-07-27,24.905,25.853,24.796,25.299,6455551,0
2009-07-28,24.402,24.67,24.025,24.388,7351899,0
2009-07-29,23.943,24.313,23.685,23.893,5679732,0
2009-07-30,24.905,25.593,24.484,24.847,12522346,0
2009-07-31,24.957,25.573,24.883,25.127,9785458,0
2009-08-03,25.647,26.429,25.565,26.393,8971605,0
2009-08-04,26.298,27.253,25.995,27.184,9056582,0
2009-08-05,27.274,27.623,26.454,27.423,9093545,0
2009-08-06,27.082,27.334,25.786,26.313,10699527,0
2009-08-07,26.719,27.681,26.704,27.297,9677139,0
2009-08-10,27.15,27.355,26.505,26.911,5190270,0
2009-08-11,26.815,27.082,25.752,25.759,7950074,0
2009-08-12,26.011,26.889,25.831,26.615,8311489,0
2009-08-13,26.957,27.563,26.511,27.563,5948692,0
2009-08-14,27.534,27.534,26.533,26.942,5569205,0
2009-08-17,26.254,26.409,25.407,25.463,8791036,0
2009-08-18,25.492,26.393,25.476,26.265,6132271,0
2009-08-19,25.853,26.979,25.676,26.883,8883399,0
2009-08-20,26.942,27.895,26.861,27.721,7762612,0
2009-08-21,27.933,28.939,27.933,28.814,8173554,0
2009-08-24,29.027,29.783,28.556,28.718,7876554,0
2009-08-25,29.027,29.717,28.821,29.02,9250447,0
2009-08-26,28.68,28.933,27.986,28.364,7980958,0
2009-08-27,28.535,28.542,27.384,28.192,8240326,0
2009-08-28,28.511,28.511,27.903,28.185,6350191,0
2009-08-31,27.698,28.155,27.57,27.948,6098120,0
2009-09-01,27.281,27.674,25.839,25.883,12911587,0
2009-09-02,25.899,26.429,25.639,25.987,8003023,0
2009-09-03,26.283,26.771,25.942,26.756,6248163,0
2009-09-04,26.911,27.103,26.525,27.095,5327080,0
2009-09-08,27.721,28.007,27.534,27.918,8273509,0
2009-09-09,27.869,28.214,27.652,28.096,6150600,0
2009-09-10,28.044,28.527,27.325,28.503,7598422,0
2009-09-11,28.527,28.947,28.053,28.74,6563426,0
2009-09-14,28.34,29.294,27.91,29.282,7085181,0
2009-09-15,29.383,29.606,28.829,29.132,6706915,0
2009-09-16,29.213,30.397,29.146,30.222,9060193,0
2009-09-17,29.851,30.68,29.503,29.568,9073066,0
2009-09-18,29.769,29.82,29.027,29.102,8967607,0
2009-09-21,28.792,28.858,28.075,28.303,7028654,0
2009-09-22,28.702,29.185,28.457,28.748,8526524,0
2009-09-23,28.569,28.984,27.888,27.94,10557558,0
2009-09-24,27.888,28.171,27.179,27.511,9856055,0
2009-09-25,27.355,27.876,27.184,27.325,6327510,0
2009-09-28,27.526,28.814,27.334,28.748,5934868,0
2009-09-29,28.866,29.532,28.163,28.562,6457993,0
2009-09-30,28.755,29.17,28.044,28.178,9501745,0
2009-10-01,28.111,28.111,26.652,26.668,16338914,0
2009-10-02,26.254,26.742,25.942,26.401,10830855,0
2009-10-05,26.684,27.645,26.462,27.488,8098026,0
2009-10-06,27.801,28.519,27.223,27.926,8335100,0
2009-10-07,27.838,27.948,27.504,27.689,7039775,0
2009-10-08,28.141,28.68,27.793,28.178,10431163,0
2009-10-09,28.118,28.496,27.992,28.31,6030939,0
2009-10-12,28.496,28.511,27.958,28.192,5342770,0
2009-10-13,27.46,27.822,27.111,27.416,8345189,0
2009-10-14,28.222,28.371,27.748,28.296,8542273,0
2009-10-15,28.014,28.422,27.869,28.383,5367928,0
2009-10-16,27.785,28.127,27.313,27.593,8437213,0
2009-10-19,27.77,28.496,27.725,28.06,7086810,0
2009-10-20,28.096,28.096,27.305,27.438,6340912,0
2009-10-21,27.334,28.236,27.172,27.239,11308903,0
2009-10-22,27.467,28.253,27.179,28.192,7311968,0
2009-10-23,28.222,28.222,27.172,27.348,6476926,0
2009-10-26,27.408,27.844,26.415,26.629,9643646,0
2009-10-27,26.815,26.831,25.743,25.883,14600083,0
2009-10-28,25.704,26.06,25.15,25.283,12655097,0
2009-10-29,25.928,27.281,25.846,27.267,11412590,0
2009-10-30,25.942,26.298,24.878,25.188,19614746,0
2009-11-02,25.344,25.551,24.107,24.588,13806320,0
2009-11-03,24.277,25.086,23.802,24.765,10213024,0
2009-11-04,25.497,25.52,24.641,24.751,9706252,0
2009-11-05,24.67,25.031,24.264,25.024,22681855,0
2009-11-06,24.537,25.335,24.313,24.809,6410250,0
2009-11-09,25.181,25.995,25.093,25.979,6028169,0
2009-11-10,25.875,25.949,25.463,25.704,5399925,0
2009-11-11,25.928,26.477,25.861,26.29,6961669,0
2009-11-12,26.232,26.232,25.357,25.424,6505940,0
2009-11-13,25.476,25.704,25.158,25.329,6054690,0
2009-11-16,25.587,26.401,25.587,26.122,5636820,0
2009-11-17,25.942,26.38,25.816,26.335,5749012,0
2009-11-18,26.327,26.386,25.615,25.853,7069683,0
2009-11-19,25.704,25.949,25.164,25.313,8928811,0
2009-11-20,25.12,25.232,24.883,25.093,8637595,0
2009-11-23,25.454,25.655,25.352,25.525,8280285,0
2009-11-24,25.525,25.712,25.232,25.476,5539482,0
2009-11-25,25.559,25.786,25.441,25.6,5830384,0
2009-11-27,24.676,25.172,24.499,24.633,4397888,0
2009-11-30,24.817,25.365,24.424,25.305,9844582,0
2009-12-01,25.525,25.633,25.053,25.305,6815157,0
2009-12-02,25.217,26.046,25.164,25.963,8253788,0
2009-12-03,26.148,26.602,25.239,25.245,15806240,0
2009-12-04,25.752,26.186,25.313,26.148,11559450,0
2009-12-07,26.415,27.231,26.26,26.409,14320738,0
2009-12-08,26.265,26.684,25.963,26.491,10531694,0
2009-12-09,26.602,26.749,26.357,26.698,8905955,0
2009-12-10,26.771,26.778,26.372,26.602,13647186,0
2009-12-11,26.386,26.838,26.386,26.698,6550304,0
2009-12-14,27.008,27.416,26.644,27.364,7251190,0
2009-12-15,27.281,27.534,26.934,27.039,7257189,0
2009-12-16,27.2,27.557,27,27.061,8776544,0
2009-12-17,26.719,26.889,26.321,26.364,6712611,0
2009-12-18,26.698,26.698,25.955,26.217,8822975,0
2009-12-21,26.335,26.549,26.046,26.313,12064813,0
2009-12-22,26.386,26.566,26.192,26.357,6142202,0
2009-12-23,26.462,26.574,26.046,26.273,3655054,0
2009-12-24,26.26,26.401,26.011,26.192,2349458,0
2009-12-28,26.421,26.421,25.891,25.971,4081195,0
2009-12-29,26.148,26.26,25.971,26.105,5644493,0
2009-12-30,25.891,26.245,25.831,26.238,3257877,0
2009-12-31,26.245,26.38,26.148,26.164,3788888,0
2010-01-04,26.557,26.895,26.245,26.868,6440486,0
2010-01-05,26.704,27.557,26.652,27.488,7571740,0
2010-01-06,27.475,27.83,27.247,27.77,5686098,0
2010-01-07,27.579,28.207,27.399,28.163,8509195,0
2010-01-08,27.977,28.325,27.712,28.31,6497056,0
2010-01-11,28.608,28.792,28.281,28.496,9649240,0
2010-01-12,28.866,29.096,28.383,28.503,8755152,0
2010-01-13,28.562,28.769,27.859,28.067,9004697,0
2010-01-14,27.888,28.451,27.438,28.332,7622698,0
2010-01-15,28.148,28.148,27.636,28.014,10292893,0
2010-01-19,28.103,29.837,27.859,29.124,19954206,0
2010-01-20,28.821,28.866,28.127,28.644,9218070,0
2010-01-21,27.977,28.457,27.095,27.645,15295259,0
2010-01-22,27.549,27.616,26.629,26.735,11154645,0
2010-01-25,27.111,27.475,26.861,26.949,6254684,0
2010-01-26,26.629,27.297,26.327,26.446,6582924,0
2010-01-27,26.454,27.054,26.141,26.942,7659014,0
2010-01-28,26.991,27.095,26.141,26.372,6837856,0
2010-01-29,26.676,26.889,26.024,26.141,6634273,0
2010-02-01,26.719,27.231,26.415,26.602,6375525,0
2010-02-02,27.008,27.12,26.386,26.918,8570812,0
2010-02-03,26.192,26.35,25.4,25.759,20319559,0
2010-02-04,26.003,26.172,25.407,25.704,17981687,0
2010-02-05,25.928,26.164,24.847,25.67,13996340,0
2010-02-08,25.615,25.647,24.87,24.898,8604032,0
2010-02-09,25.164,26.446,24.722,26.016,22076009,0
2010-02-10,25.979,26.129,25.559,25.853,9929068,0
2010-02-11,25.682,25.735,25.394,25.565,9246451,0
2010-02-12,25.254,25.69,24.942,25.639,10276373,0
2010-02-16,25.955,26.074,25.504,25.949,9326354,0
2010-02-17,26.074,26.179,25.704,25.809,8211169,0
2010-02-18,25.712,25.928,25.712,25.794,8624481,0
2010-02-19,25.682,26.082,25.504,25.928,10476485,0
2010-02-22,25.995,26.224,25.839,26.105,8609895,0
2010-02-23,26.06,26.192,25.441,25.786,10138254,0
2010-02-24,25.752,26.386,25.633,26.342,7658170,0
2010-02-25,26.053,26.549,25.771,26.525,11318265,0
2010-02-26,26.566,27.095,26.21,26.934,13063118,0
2010-03-01,27.023,27.607,26.838,27.045,7187519,0
2010-03-02,27.111,27.32,26.904,27.231,6119967,0
2010-03-03,27.297,27.399,27.103,27.2,5171436,0
2010-03-04,27.325,28.26,27.258,28.207,12233356,0
2010-03-05,28.356,28.896,28.222,28.806,9568547,0
2010-03-08,30.086,30.39,29.637,30.271,21080109,0
2010-03-09,30.159,30.717,29.96,30.206,12408528,0
2010-03-10,30.31,31.236,30.206,30.922,14485349,0
2010-03-11,30.99,31.434,30.68,31.323,12423075,0
2010-03-12,31.567,31.782,31.02,31.167,8676223,0
2010-03-15,31.063,31.465,30.82,31.27,7774039,0
2010-03-16,31.236,31.619,31.167,31.597,6237111,0
2010-03-17,31.716,32.293,31.716,31.851,8227261,0
2010-03-18,31.851,32.055,31.228,31.42,8913166,0
2010-03-19,31.592,31.669,30.843,30.96,11506849,0
2010-03-22,30.701,31.236,30.39,30.879,9051383,0
2010-03-23,30.915,31.236,30.583,31.212,6588430,0
2010-03-24,31.109,31.597,30.975,31.028,6494989,0
2010-03-25,31.317,31.827,31.109,31.167,7691538,0
2010-03-26,31.204,31.843,31.101,31.278,6208931,0
2010-03-29,31.441,31.892,31.353,31.827,6470127,0
2010-03-30,31.821,32.003,31.702,31.733,4807511,0
2010-03-31,31.507,32.085,31.507,32.078,6598816,0
2010-04-01,32.263,32.598,32.131,32.573,7573998,0
2010-04-05,32.722,33.307,32.702,33.27,6091208,0
2010-04-06,33.233,33.418,33.106,33.19,6128742,0
2010-04-07,33.033,33.233,32.42,32.624,8636800,0
2010-04-08,32.515,33.765,32.455,33.677,10455520,0
2010-04-09,33.847,34.01,33.197,33.508,6401850,0
2010-04-12,33.722,33.84,33.476,33.773,5439328,0
2010-04-13,33.633,33.698,33.175,33.647,3935093,0
2010-04-14,33.492,34.454,33.492,34.365,6590144,0
2010-04-15,33.773,34.292,33.663,34.246,4970917,0
2010-04-16,34.045,34.259,33.121,33.579,10770079,0
2010-04-19,33.285,34.054,33.217,34.032,7092560,0
2010-04-20,34.252,34.766,34.054,34.75,5395111,0
2010-04-21,34.727,34.808,33.757,34.259,8296001,0
2010-04-22,33.884,34.593,33.603,34.55,6242320,0
2010-04-23,34.135,34.891,33.899,34.861,6297636,0
2010-04-26,34.758,35.342,34.593,34.669,0,0
2010-04-27,34.365,34.52,32.604,32.789,9392454,0
2010-04-28,33.197,33.847,32.323,32.499,13813048,0
2010-04-29,32.915,33.854,32.743,33.765,8972872,0
2010-04-30,34.224,35.322,33.698,33.737,15716108,0
2010-05-03,34.01,34.377,33.751,33.869,8958210,0
2010-05-04,33.46,33.46,32.662,32.922,9706479,0
2010-05-05,32.471,32.966,32.255,32.485,9022631,0
2010-05-06,32.404,32.53,28.229,31.197,15169150,0
2010-05-07,31.197,31.625,29.659,30.131,15637255,0
2010-05-10,31.648,33.19,31.592,32.647,13082977,0
2010-05-11,32.05,32.624,31.788,31.995,9261186,0
2010-05-12,32.249,32.604,31.995,32.449,8367810,0
2010-05-13,32.352,32.551,31.843,31.877,5318727,0
2010-05-14,31.487,31.654,30.139,30.583,11247710,0
2010-05-17,30.583,31.085,29.992,30.94,8604852,0
2010-05-18,31.428,31.507,30.153,30.278,9770831,0
2010-05-19,30.278,30.522,29.199,29.992,12263926,0
2010-05-20,28.821,29.138,28.021,28.037,13570537,0
2010-05-21,27,29.383,27,29.22,15943464,0
2010-05-24,29.294,29.509,28.511,28.575,8405475,0
2010-05-25,27.74,29.051,27.163,29.02,13788334,0
2010-05-26,29.554,29.96,28.874,29.051,9260963,0
2010-05-27,29.614,30.708,29.146,30.641,9336924,0
2010-05-28,30.649,30.649,29.79,29.967,6888290,0
2010-06-01,29.583,30.251,29.364,29.487,7334549,0
2010-06-02,29.805,30.803,29.465,30.775,7989225,0
2010-06-03,30.686,31.109,30.191,30.62,7025575,0
2010-06-04,29.748,30,28.31,28.48,14318046,0
2010-06-07,29.036,29.073,27.964,28.029,13521551,0
2010-06-08,28.199,28.85,27.481,28.792,11942304,0
2010-06-09,29.059,29.763,28.614,28.769,10383022,0
2010-06-10,29.309,30.167,29.309,30.111,8248731,0
2010-06-11,29.629,30.509,29.59,30.418,10352307,0
2010-06-14,30.754,31.132,30.363,30.383,10784377,0
2010-06-15,30.775,30.909,30.376,30.851,11670228,0
2010-06-16,30.561,30.827,30.167,30.346,8732787,0
2010-06-17,30.354,30.514,30.057,30.369,7564159,0
2010-06-18,30.435,30.606,30.146,30.34,9729154,0
2010-06-21,30.96,31.085,30.331,30.509,8151620,0
2010-06-22,30.529,30.922,29.976,30.023,5493610,0
2010-06-23,30.028,30.214,29.442,29.717,5671902,0
2010-06-24,29.451,29.74,28.977,29.162,9342708,0
2010-06-25,29.252,30.354,29.036,30.354,13004807,0
2010-06-28,30.346,30.458,29.503,29.637,8882114,0
2010-06-29,29.117,29.237,28.037,28.26,10671787,0
2010-06-30,28.267,28.575,27.881,27.948,7524106,0
2010-07-01,28.088,28.185,26.808,27.667,9787216,0
2010-07-02,27.926,28.111,27.223,27.534,7318136,0
2010-07-06,28.044,28.236,27.274,27.636,9128005,0
2010-07-07,27.926,28.614,27.453,28.569,9712370,0
2010-07-08,28.97,29.274,28.718,29.191,8345389,0
2010-07-09,29.051,29.74,28.977,29.677,5259441,0
2010-07-12,29.561,29.864,29.177,29.286,4867427,0
2010-07-13,29.671,30.473,29.653,30.294,9703795,0
2010-07-14,30.139,30.139,29.302,29.59,7307432,0
2010-07-15,29.629,29.733,28.281,28.933,14885637,0
2010-07-16,28.659,28.785,27.876,27.977,9689226,0
2010-07-19,28.103,28.163,27.495,27.698,8040787,0
2010-07-20,27.156,28.037,27.095,27.986,11539485,0
2010-07-21,28.48,28.496,27.223,27.305,15029030,0
2010-07-22,27.785,29.124,27.652,29.081,17651014,0
2010-07-23,29.014,29.442,28.592,29.266,8326615,0
2010-07-26,29.237,29.568,29.043,29.487,5014066,0
2010-07-27,29.837,29.925,29.274,29.332,9641919,0
2010-07-28,29.154,29.769,29.027,29.089,8001787,0
2010-07-29,29.465,30.159,28.896,29.755,16025117,0
2010-07-30,30.529,31.301,29.976,31.132,15485747,0
2010-08-02,30.879,31.914,30.879,31.625,19148279,0
2010-08-03,31.262,31.71,30.708,30.851,89675634,0
2010-08-04,31.079,31.079,30.331,30.851,28387204,0
2010-08-05,30.701,31.07,30.435,30.975,12085343,0
2010-08-06,30.664,30.909,30.146,30.657,12924068,0
2010-08-09,30.954,31.353,30.76,31.323,11407844,0
2010-08-10,31.051,31.625,30.748,31.396,16476577,0
2010-08-11,30.767,30.864,30.073,30.086,15043849,0
2010-08-12,29.606,29.769,29.398,29.503,12154496,0
2010-08-13,30,30.014,29.252,29.282,10316432,0
2010-08-16,29.111,29.17,28.029,28.74,13642562,0
2010-08-17,29.124,29.398,28.947,29.043,10531897,0
2010-08-18,29.17,29.364,28.556,29.205,11640260,0
2010-08-19,29.02,29.442,27.964,28.088,14835910,0
2010-08-20,27.869,27.992,27.274,27.593,15331710,0
2010-08-23,27.247,27.876,27.135,27.488,15778847,0
2010-08-24,27.087,27.607,26.771,27.008,26589273,0
2010-08-25,26.846,27.438,26.186,27.348,23603605,0
2010-08-26,27.46,27.712,26.861,27.031,10645713,0
2010-08-27,27.247,28.141,26.719,27.992,22425465,0
2010-08-30,27.851,28.037,27.416,27.438,10676862,0
2010-08-31,27.423,28.163,27.179,27.869,19300145,0
2010-09-01,28.356,29.286,28.171,29.266,16892887,0
2010-09-02,29.309,29.733,29.252,29.701,9444093,0
2010-09-03,30.294,30.717,29.933,30.686,16529193,0
2010-09-07,30.146,30.354,29.653,29.686,10020511,0
2010-09-08,29.953,30.34,29.717,30.064,7268484,0
2010-09-09,30.649,30.775,29.976,30.243,6337028,0
2010-09-10,30.258,30.286,29.629,29.967,7885259,0
2010-09-13,30.412,30.708,30.301,30.569,7181871,0
2010-09-14,30.354,30.537,30.007,30.318,8069114,0
2010-09-15,30.073,30.146,29.717,30.111,7824372,0
2010-09-16,29.984,30.007,29.671,29.895,7665139,0
2010-09-17,30.118,30.159,29.606,29.725,11423255,0
2010-09-20,29.755,30.893,29.725,30.701,11697466,0
2010-09-21,30.812,30.932,30.346,30.418,9708383,0
2010-09-22,30.159,30.175,28.955,29.154,16418249,0
2010-09-23,28.947,28.947,27.948,28.021,15442752,0
2010-09-24,28.874,28.991,28.416,28.977,14202076,0
2010-09-27,28.955,29.006,28.6,28.702,8438234,0
2010-09-28,28.702,29.146,28.236,29.089,9002297,0
2010-09-29,28.97,29.081,28.34,28.71,9218291,0
2010-09-30,28.584,29.089,28.267,28.457,16441257,0
2010-10-01,28.71,29.124,28.519,28.821,8581045,0
2010-10-04,28.68,29.332,28.457,28.748,9228603,0
2010-10-05,29.162,29.622,28.702,29.459,19533464,0
2010-10-06,29.369,29.509,28.91,29.205,10728683,0
2010-10-07,29.442,29.576,28.947,29.228,7568217,0
2010-10-08,29.274,29.332,28.761,28.999,9264513,0
2010-10-11,28.984,29.132,28.672,28.777,5903852,0
2010-10-12,28.614,29.066,28.296,29.006,10166553,0
2010-10-13,29.199,29.775,29.162,29.429,8981282,0
2010-10-14,29.332,29.872,29.02,29.34,9198238,0
2010-10-15,29.598,29.667,28.318,29.027,18366858,0
2010-10-18,29.132,30.041,29.066,29.96,25042532,0
2010-10-19,29.693,30.153,29.302,29.554,23361712,0
2010-10-20,29.583,30.086,29.376,29.857,14118279,0
2010-10-21,29.992,30.131,29.622,29.933,21172370,0
2010-10-22,29.925,30.073,29.693,29.857,24911819,0
2010-10-25,30.118,30.251,29.503,29.725,23859792,0
2010-10-26,29.598,30.064,29.598,29.984,7913642,0
2010-10-27,29.755,30.199,29.547,29.888,8181294,0
2010-10-28,30.183,30.31,29.495,29.947,7684068,0
2010-10-29,29.014,30.34,28.984,29.851,11488798,0
2010-11-01,30.369,30.458,29.332,29.576,7720599,0
2010-11-02,29.953,30.08,29.606,29.763,4889139,0
2010-11-03,29.844,30.708,29.701,30.598,12784940,0
2010-11-04,31.012,31.797,30.96,31.75,16403193,0
2010-11-05,30.686,31.441,30.657,31.16,13558798,0
2010-11-08,30.975,31.153,30.591,30.782,7045991,0
2010-11-09,30.812,30.915,29.895,30,11084069,0
2010-11-10,30.191,30.418,29.659,30.286,11338666,0
2010-11-11,29.925,29.925,29.369,29.701,10790260,0
2010-11-12,29.369,29.857,29.228,29.34,10169637,0
2010-11-15,29.459,29.895,29.309,29.406,7696627,0
2010-11-16,29.22,29.364,28.569,28.769,11866648,0
2010-11-17,28.844,28.963,28.465,28.584,10146352,0
2010-11-18,29.111,29.302,28.917,28.991,7558540,0
2010-11-19,28.903,29.014,28.644,28.755,8715144,0
2010-11-22,28.569,28.695,28.318,28.667,7105147,0
2010-11-23,28.348,28.348,27.992,28.007,10420954,0
2010-11-24,28.303,28.392,28.133,28.296,6844575,0
2010-11-26,28.014,28.148,27.859,27.933,9307645,0
2010-11-29,27.815,28.236,27.629,28.171,8857184,0
2010-11-30,27.977,28.429,27.801,28.236,13103889,0
2010-12-01,28.798,29.138,28.511,29.089,11173402,0
2010-12-02,29.073,29.992,29.006,29.953,12274693,0
2010-12-03,29.667,29.837,29.348,29.709,15714119,0
2010-12-06,29.783,30.294,29.54,30.159,11623313,0
2010-12-07,30.514,30.649,30.346,30.473,12775976,0
2010-12-08,30.473,32.078,30.383,31.669,20007511,0
2010-12-09,31.812,32.678,31.797,32.624,15189080,0
2010-12-10,32.67,32.722,32.034,32.546,11129104,0
2010-12-13,32.789,32.899,32.428,32.507,9378846,0
2010-12-14,32.573,32.899,32.263,32.389,12070568,0
2010-12-15,32.263,32.811,32.263,32.285,7951572,0
2010-12-16,32.263,32.546,32.042,32.255,8748638,0
2010-12-17,32.181,32.546,32.085,32.515,10761188,0
2010-12-20,32.641,32.966,32.604,32.715,6982248,0
2010-12-21,32.915,33.106,32.75,32.966,5071711,0
2010-12-22,33.073,33.372,32.96,33.106,6512273,0
2010-12-23,33.048,33.247,32.891,33.041,3924107,0
2010-12-27,32.819,33.27,32.758,33.128,3929676,0
2010-12-28,33.159,33.35,32.93,33.247,5715715,0
2010-12-29,33.27,33.358,33.078,33.121,3297857,0
2010-12-30,33.092,33.159,32.789,32.899,2724993,0
2010-12-31,32.83,33.074,32.745,32.889,3095868,0
2011-01-03,33.27,34.328,33.197,34.128,7976271,0
2011-01-04,34.224,34.321,33.633,33.921,7059325,0
2011-01-05,33.579,34.403,33.544,34.358,8895473,0
2011-01-06,34.461,34.684,34.224,34.328,8556907,0
2011-01-07,34.468,34.669,33.802,34.1,6410303,0
2011-01-10,33.78,33.832,33.343,33.633,6756920,0
2011-01-11,33.875,34.165,33.722,33.942,5195271,0
2011-01-12,34.3,34.75,34.211,34.476,6442796,0
2011-01-13,34.377,34.41,33.64,33.773,6788952,0
2011-01-14,33.751,34.505,33.677,34.505,6364443,0
2011-01-18,34.476,34.663,34.078,34.593,7565977,0
2011-01-19,34.328,34.483,33.571,33.745,8397104,0
2011-01-20,33.802,34.054,33.136,33.683,9561492,0
2011-01-21,34.094,34.314,33.757,34.204,6536910,0
2011-01-24,34.252,34.328,33.907,34.1,5900949,0
2011-01-25,33.981,34.365,33.788,34.328,5268981,0
2011-01-26,34.377,34.72,34.337,34.461,5370484,0
2011-01-27,34.498,34.995,34.337,34.906,5839069,0
2011-01-28,34.588,34.979,33.655,33.677,8951475,0
2011-01-31,33.804,34.167,33.608,33.879,6010534,0
2011-02-01,34.224,34.884,34.174,34.758,8056316,0
2011-02-02,34.557,34.853,34.086,34.181,6195600,0
2011-02-03,34.259,34.512,33.847,34.44,7469285,0
2011-02-04,34.321,35.157,34.321,35.039,8875310,0
2011-02-07,35.075,36.058,35.002,35.995,10578619,0
2011-02-08,36.017,36.058,35.667,35.876,8642609,0
2011-02-09,35.454,35.786,35.135,35.232,9434497,0
2011-02-10,34.491,35.504,34.418,34.987,13406384,0
2011-02-11,34.94,35.964,34.655,35.697,6961144,0
2011-02-14,35.454,35.534,34.536,34.712,7620000,0
2011-02-15,34.491,34.876,34.434,34.698,6031350,0
2011-02-16,34.781,35.282,34.758,35.171,7173564,0
2011-02-17,35.025,35.437,34.898,35.322,5790234,0
2011-02-18,35.254,35.416,34.979,35.268,7080603,0
2011-02-22,34.543,34.876,33.981,34.246,9039798,0
2011-02-23,33.586,34.358,33.372,33.892,8866583,0
2011-02-24,33.847,34.268,33.698,34.211,7254655,0
2011-02-25,34.403,34.677,34.3,34.624,5056442,0
2011-02-28,34.758,35.143,34.566,35.054,8466769,0
2011-03-01,35.157,35.239,33.869,34.078,11073893,0
2011-03-02,33.078,33.136,32.085,32.131,46672590,0
2011-03-03,32.686,33.492,32.573,33.492,182385386,0
2011-03-04,33.796,33.869,33.073,33.729,40858511,0
2011-03-07,33.818,34.14,33.441,33.698,27485854,0
2011-03-08,33.937,34.314,33.663,34.276,24526569,0
2011-03-09,34.174,34.588,34.174,34.268,15989199,0
2011-03-10,33.921,34.018,33.372,33.802,18925707,0
2011-03-11,33.395,34.078,33.167,33.937,14960648,0
2011-03-14,33.073,33.35,32.996,33.113,21941300,0
2011-03-15,31.93,32.308,30.529,32.123,45257133,0
2011-03-16,32.071,32.213,30.537,31.294,40875117,0
2011-03-17,31.938,31.976,31.294,31.812,14469177,0
2011-03-18,32.412,32.854,31.938,32.58,22103664,0
2011-03-21,33.078,33.136,32.736,32.841,5373977,0
2011-03-22,32.922,33.484,32.862,32.996,13273692,0
2011-03-23,32.811,33.025,32.344,32.828,10898848,0
2011-03-24,33.064,33.217,32.758,33.073,7971721,0
2011-03-25,33.276,33.492,32.946,33.343,7497565,0
2011-03-28,33.307,33.484,33.159,33.175,6267812,0
2011-03-29,32.996,33.151,32.515,32.87,9957014,0
2011-03-30,33.048,33.404,32.966,33.197,7750585,0
2011-03-31,32.96,33.526,32.792,33.108,13500358,0
2011-04-01,33.27,33.863,33.225,33.5,8416505,0
2011-04-04,33.285,33.869,33.285,33.847,8868847,0
2011-04-05,33.677,33.751,33.203,33.292,9940691,0
2011-04-06,33.427,33.757,33.247,33.677,9510738,0
2011-04-07,33.571,33.796,33.143,33.299,10403372,0
2011-04-08,33.411,33.586,32.835,32.96,7087118,0
2011-04-11,32.966,33.366,32.854,32.996,7957732,0
2011-04-12,32.743,33.276,32.567,33.136,8322418,0
2011-04-13,33.276,33.381,32.567,32.694,8018278,0
2011-04-14,32.567,32.811,32.197,32.662,7195004,0
2011-04-15,32.862,32.915,32.42,32.537,6853355,0
2011-04-18,31.797,32.165,31.648,32.1,9549980,0
2011-04-19,32.249,32.249,31.774,32.034,9402878,0
2011-04-20,32.558,32.87,32.42,32.449,7321206,0
2011-04-21,32.743,32.862,32.389,32.847,5392854,0
2011-04-25,32.715,32.854,32.523,32.797,5935509,0
2011-04-26,32.946,33.285,32.907,33.121,8179960,0
2011-04-27,33.247,33.64,32.847,33.579,8863809,0
2011-04-28,33.669,34.529,33.663,34.377,10878628,0
2011-04-29,34.313,34.629,34.069,34.629,10673937,0
2011-05-02,34.775,34.861,34.188,34.41,10942100,0
2011-05-03,34.195,34.727,34.128,34.365,7334877,0
2011-05-04,34.239,34.418,33.788,34.157,9278845,0
2011-05-05,33.942,33.958,32.782,33.121,18291750,0
2011-05-06,33.611,33.722,32.877,33.182,11852498,0
2011-05-09,33.121,33.276,32.93,32.996,7582726,0
2011-05-10,33.24,33.627,33.002,33.508,9411780,0
2011-05-11,33.366,33.892,33.24,33.411,9785049,0
2011-05-12,33.372,33.5,32.982,33.358,8040243,0
2011-05-13,33.404,33.454,32.641,32.87,9401096,0
2011-05-16,32.702,33.092,32.567,32.662,8364969,0
2011-05-17,32.558,32.835,32.366,32.811,9755525,0
2011-05-18,32.811,33.128,32.654,33.099,6044804,0
2011-05-19,33.263,33.468,32.974,33.447,9522155,0
2011-05-20,33.337,33.492,32.654,32.729,7299406,0
2011-05-23,32.078,32.428,32.003,32.15,7144869,0
2011-05-24,32.255,32.404,32.011,32.138,9047528,0
2011-05-25,31.892,32.515,31.857,32.123,8787654,0
2011-05-26,31.982,32.293,31.766,32.165,9206810,0
2011-05-27,32.308,32.641,32.145,32.389,6647244,0
2011-05-31,32.703,32.895,32.292,32.64,8286278,0
2011-06-01,32.389,32.598,31.501,31.552,17509993,0
2011-06-02,31.584,31.877,31.428,31.592,9233271,0
2011-06-03,31.153,31.167,30.731,30.915,14618086,0
2011-06-06,30.797,30.99,30.286,30.649,9669667,0
2011-06-07,30.975,31.126,30.627,30.635,10735804,0
2011-06-08,30.481,30.76,30.346,30.522,8119139,0
2011-06-09,30.606,30.983,30.376,30.836,6310747,0
2011-06-10,30.606,30.725,29.933,30.278,12062922,0
2011-06-13,30.363,30.514,30.111,30.427,7266609,0
2011-06-14,30.797,31.109,30.509,30.554,9422498,0
2011-06-15,30.271,30.278,28.963,29.043,21343470,0
2011-06-16,29.177,29.837,29.102,29.509,13875728,0
2011-06-17,29.837,30.057,29.686,29.88,11851114,0
2011-06-20,29.74,30.228,29.576,29.992,6762419,0
2011-06-21,30.131,31.02,30.131,30.803,12998318,0
2011-06-22,30.708,31.139,30.606,30.79,9447420,0
2011-06-23,30.363,30.68,29.88,30.529,12738281,0
2011-06-24,30.509,30.606,30.118,30.34,16885271,0
2011-06-27,30.271,30.717,30.235,30.612,6115399,0
2011-06-28,30.843,31.153,30.701,31.109,6817386,0
2011-06-29,31.507,32.255,31.441,32.165,14250154,0
2011-06-30,32.322,32.595,32.103,32.473,9731439,0
2011-07-01,32.573,32.982,32.338,32.847,9558737,0
2011-07-05,32.862,32.862,32.093,32.359,9148326,0
2011-07-06,32.27,32.331,31.871,32.063,11157025,0
2011-07-07,32.515,32.797,32.449,32.766,8349893,0
2011-07-08,32.263,32.396,32.071,32.213,10962638,0
2011-07-11,31.648,31.968,30.99,31.085,9439656,0
2011-07-12,30.922,31.501,30.686,30.717,8888946,0
2011-07-13,30.717,31.441,30.649,30.968,8990083,0
2011-07-14,31.057,31.294,30.725,30.932,8818975,0
2011-07-15,31.101,31.175,30.529,30.767,10414654,0
2011-07-18,30.554,30.561,29.568,29.96,10358563,0
2011-07-19,30.125,30.222,29.653,29.967,10384280,0
2011-07-20,30.125,30.442,29.925,30.264,7573172,0
2011-07-21,31.228,31.724,30.836,31.117,11555501,0
2011-07-22,31.132,31.132,30.606,30.893,6666588,0
2011-07-25,30.537,30.725,30.264,30.554,8160290,0
2011-07-26,30.488,30.76,30.34,30.418,7771429,0
2011-07-27,30.199,30.286,29.244,29.302,11770885,0
2011-07-28,29.554,29.939,29.258,29.465,13028585,0
2011-07-29,30.122,30.703,29.713,30.501,23066845,0
2011-08-01,30.887,31.07,30,30.346,14938086,0
2011-08-02,30.007,30.159,29.302,29.309,14046669,0
2011-08-03,29.325,29.517,28.592,29.199,15715995,0
2011-08-04,28.814,28.955,27.206,27.313,22537608,0
2011-08-05,27.748,27.844,25.853,26.904,30030641,0
2011-08-08,26.105,26.691,23.943,24.232,31674416,0
2011-08-09,24.67,25.868,23.62,25.816,31063748,0
2011-08-10,25.15,25.158,23.484,23.559,30324598,0
2011-08-11,23.64,25.245,23.396,24.796,26753905,0
2011-08-12,25.211,25.448,24.537,24.617,18229022,0
2011-08-15,24.905,25.565,24.751,25.476,11547025,0
2011-08-16,25.024,25.416,24.655,24.883,14451612,0
2011-08-17,25.12,25.543,24.684,25.01,14146106,0
2011-08-18,23.99,24.093,23.322,23.587,19875313,0
2011-08-19,23.256,24.149,22.995,23.041,16445502,0
2011-08-22,23.707,23.824,22.575,22.619,12692262,0
2011-08-23,22.73,23.418,22.293,23.411,21534258,0
2011-08-24,23.374,24.174,23.146,24.128,14697717,0
2011-08-25,24.328,24.87,23.12,23.336,14533415,0
2011-08-26,23.057,23.627,22.516,23.285,13414601,0
2011-08-29,23.751,24.759,23.751,24.655,10352073,0
2011-08-30,24.402,24.625,23.943,24.411,9592226,0
2011-08-31,24.676,25.137,24.495,24.865,12129763,0
2011-09-01,24.796,24.891,23.943,23.959,12956145,0
2011-09-02,23.23,23.429,22.762,22.776,13255915,0
2011-09-06,21.598,22.063,21.346,21.835,21061105,0
2011-09-07,22.406,23.314,22.257,23.24,12746024,0
2011-09-08,22.893,23.099,22.197,22.235,15761085,0
2011-09-09,21.849,22.271,21.537,22.115,19041279,0
2011-09-12,21.619,22.495,21.497,22.425,17663451,0
2011-09-13,22.425,22.827,22.25,22.612,13939583,0
2011-09-14,22.842,23.514,22.271,23.086,15166731,0
2011-09-15,23.382,24.107,23.211,24.069,16207038,0
2011-09-16,24.313,24.744,23.893,24.454,18005968,0
2011-09-19,23.715,23.715,22.606,23.322,23633000,0
2011-09-20,23.476,23.751,22.99,22.995,10894409,0
2011-09-21,22.961,23.197,21.457,21.488,15731206,0
2011-09-22,20.791,20.967,19.533,19.945,30154463,0
2011-09-23,19.919,20.272,19.724,19.85,21807257,0
2011-09-26,20.293,21.176,19.913,21.145,18213660,0
2011-09-27,21.864,22.536,21.405,21.635,20604749,0
2011-09-28,21.753,21.997,20.843,20.863,10586529,0
2011-09-29,21.619,22.139,21.064,21.686,13485220,0
2011-09-30,21.197,21.423,20.714,20.729,12408755,0
2011-10-03,20.731,21.028,19.688,19.688,15941532,0
2011-10-04,19.39,20.418,18.952,20.343,22972016,0
2011-10-05,20.375,21.743,20.126,21.613,21188695,0
2011-10-06,21.47,22.717,21.189,22.717,24389782,0
2011-10-07,22.887,22.937,21.287,21.317,17651299,0
2011-10-10,21.945,22.502,21.938,22.502,12615213,0
2011-10-11,22.33,23.232,22.077,22.632,15047399,0
2011-10-12,22.85,23.907,22.625,23.501,18414630,0
2011-10-13,24.368,24.395,22.606,23.12,13781412,0
2011-10-14,23.579,24.056,23.247,23.815,11764003,0
2011-10-17,23.662,23.662,22.759,22.827,10686229,0
2011-10-18,22.921,24.277,22.359,24.004,14326858,0
2011-10-19,23.92,24.157,23.169,23.225,11005976,0
2011-10-20,23.33,23.812,22.669,23.758,32953263,0
2011-10-21,24.206,24.902,24.087,24.804,35012748,0
2011-10-24,24.796,25.905,24.744,25.676,45433827,0
2011-10-25,25.127,25.236,24.223,24.298,15027964,0
2011-10-26,23.501,24.73,23.197,24.564,30600866,0
2011-10-27,25.928,26.889,25.387,26.401,24457646,0
2011-10-28,27.284,27.678,26.734,27.255,21579279,0
2011-10-31,26.87,26.87,25.976,26.021,17580281,0
2011-11-01,24.368,25.161,24.162,24.396,18796046,0
2011-11-02,25.016,25.689,24.924,25.547,13204268,0
2011-11-03,25.788,26.046,24.924,25.871,15850271,0
2011-11-04,25.465,25.871,25.031,25.735,8533921,0
2011-11-07,25.569,25.794,25.001,25.592,23846533,0
2011-11-08,25.88,25.968,25.296,25.894,12491784,0
2011-11-09,24.85,24.965,24.153,24.239,13716840,0
2011-11-10,24.812,24.91,24.139,24.433,10994097,0
2011-11-11,24.737,25.265,24.66,25.009,8495031,0
2011-11-14,24.889,24.889,24.139,24.488,10951333,0
2011-11-15,24.139,24.585,23.975,24.336,9126879,0
2011-11-16,24.004,24.797,23.935,24.178,13093533,0
2011-11-17,24.133,24.199,23.075,23.223,15747184,0
2011-11-18,23.209,23.429,22.734,23.157,23451209,0
2011-11-21,22.655,22.815,22.188,22.612,11976136,0
2011-11-22,22.5,22.953,22.219,22.241,13373924,0
2011-11-23,21.992,22.023,21.047,21.069,13633987,0
2011-11-25,20.961,21.712,20.926,21.106,4887334,0
2011-11-28,21.982,22.362,21.607,22.038,26477641,0
2011-11-29,22.031,22.227,21.72,21.856,13797292,0
2011-11-30,22.807,23.882,22.606,23.807,20560946,0
2011-12-01,23.731,23.86,23.33,23.542,10183950,0
2011-12-02,23.918,24.404,23.86,24.017,12781146,0
2011-12-05,25.061,25.485,24.615,24.895,18237100,0
2011-12-06,24.782,25.108,24.368,24.874,11061648,0
2011-12-07,24.698,25.12,24.199,24.939,11107409,0
2011-12-08,24.594,24.615,23.337,23.414,14088314,0
2011-12-09,23.67,24.214,23.564,24.038,10022778,0
2011-12-12,23.739,23.755,23.142,23.498,9611880,0
2011-12-13,23.76,24.079,22.793,23.067,12502313,0
2011-12-14,22.928,23.61,22.756,23.087,11141788,0
2011-12-15,23.579,23.686,22.912,22.961,11119030,0
2011-12-16,23.149,23.352,22.725,22.862,13486310,0
2011-12-19,22.886,22.984,21.878,21.952,12858320,0
2011-12-20,22.469,23.058,22.469,22.815,14775770,0
2011-12-21,22.839,23.027,22.626,22.996,9876459,0
2011-12-22,23.103,23.558,23.019,23.465,8574628,0
2011-12-23,23.528,23.586,23.301,23.518,6456487,0
2011-12-27,23.898,24.038,23.572,23.594,8310961,0
2011-12-28,23.518,23.767,23.216,23.314,8676872,0
2011-12-29,23.406,23.837,23.368,23.76,7160516,0
2011-12-30,23.672,23.726,23.485,23.578,6082632,0
2012-01-03,24.268,24.594,24.194,24.23,12805071,0
2012-01-04,24.101,24.488,23.708,24.36,10299001,0
2012-01-05,24.194,25.191,23.927,24.948,13676178,0
2012-01-06,25.045,25.327,24.698,24.881,11266179,0
2012-01-09,25.296,25.357,24.834,25.153,10518094,0
2012-01-10,25.689,26.34,25.547,26.13,15308794,0
2012-01-11,26.021,27.103,25.856,27.067,18420114,0
2012-01-12,27.194,27.527,26.801,27.173,14784973,0
2012-01-13,26.599,26.703,25.621,26.649,14496085,0
2012-01-17,27.037,27.209,26.09,26.205,14232588,0
2012-01-18,26.213,26.982,26.015,26.93,10393134,0
2012-01-19,27.437,27.565,26.962,27.087,12507561,0
2012-01-20,26.914,27.589,26.824,27.488,10884160,0
2012-01-23,27.452,28.223,27.43,27.8,11218096,0
2012-01-24,27.382,28.003,27.095,27.912,11468628,0
2012-01-25,27.694,27.936,26.551,27.186,19338628,0
2012-01-26,27.277,27.317,25.584,26.09,36502371,0
2012-01-27,25.954,27.006,25.909,26.863,18569733,0
2012-01-30,26.591,27.201,26.37,27.006,16627237,0
2012-01-31,27.18,27.464,26.644,26.715,9941873,0
2012-02-01,26.953,27.602,26.786,27.317,10927543,0
2012-02-02,27.565,27.565,27.241,27.512,5973843,0
2012-02-03,28.049,28.706,27.989,28.456,12556643,0
2012-02-06,28.343,28.535,28.171,28.495,8458141,0
2012-02-07,28.322,28.654,28.093,28.511,6274351,0
2012-02-08,28.557,28.903,28.284,28.503,9493861,0
2012-02-09,28.639,28.722,27.912,28.171,11774226,0
2012-02-10,27.792,27.929,27.481,27.897,8245049,0
2012-02-13,28.223,28.625,28.073,28.495,9548823,0
2012-02-14,28.269,28.284,27.723,28.223,12829990,0
2012-02-15,28.647,29.108,28.511,28.654,17966201,0
2012-02-16,28.519,29.245,28.229,29.245,12652264,0
2012-02-17,29.162,29.448,29.115,29.387,10017280,0
2012-02-21,29.366,29.655,29.191,29.288,8575025,0
2012-02-22,29.177,29.351,28.563,28.663,9151805,0
2012-02-23,28.813,28.966,28.535,28.897,11208666,0
2012-02-24,28.948,28.966,28.495,28.557,7565845,0
2012-02-27,28.291,28.942,28.073,28.79,9618096,0
2012-02-28,28.85,29.123,28.699,28.958,10448600,0
2012-02-29,28.958,29.478,28.958,29.154,10544633,0
2012-03-01,29.22,29.655,29.205,29.47,8684473,0
2012-03-02,29.464,29.516,29.048,29.085,5800295,0
2012-03-05,29.169,29.598,28.813,29.245,7279121,0
2012-03-06,28.706,28.746,28.178,28.291,9554386,0
2012-03-07,28.434,28.79,28.381,28.654,4164065,0
2012-03-08,28.889,29.129,28.549,28.804,7352510,0
2012-03-09,28.858,29.274,28.798,29.056,5362893,0
2012-03-12,29.039,29.039,28.307,28.495,11791256,0
2012-03-13,28.784,29.91,28.754,29.843,16179028,0
2012-03-14,29.056,29.115,27.981,28.102,43082272,0
2012-03-15,28.307,29.078,28.223,29.048,18738162,0
2012-03-16,29.199,29.63,28.911,29.024,14094945,0
2012-03-19,29.129,29.751,29.078,29.334,12132796,0
2012-03-20,28.958,29.44,28.676,29.304,11495936,0
2012-03-21,29.433,29.672,29.191,29.213,11401208,0
2012-03-22,28.821,28.874,27.897,28.086,15527482,0
2012-03-23,28.148,28.519,27.997,28.463,13038898,0
2012-03-26,28.85,29.22,28.714,28.974,10538567,0
2012-03-27,29.07,29.145,28.557,28.557,12708517,0
2012-03-28,28.463,28.647,28.247,28.488,9563208,0
2012-03-29,28.208,28.255,27.625,28.086,11595070,0
2012-03-30,28.359,28.407,27.987,28.243,11077691,0
2012-04-02,28.299,28.958,28.223,28.738,8837625,0
2012-04-03,28.625,28.804,28.042,28.495,12164210,0
2012-04-04,27.952,28.117,27.844,27.844,8632863,0
2012-04-05,27.657,27.869,27.43,27.565,4953846,0
2012-04-09,26.982,27.135,26.741,27.028,13629803,0
2012-04-10,27.012,27.052,26.295,26.362,10728458,0
2012-04-11,26.778,26.938,26.62,26.718,8546253,0
2012-04-12,26.824,27.558,26.778,27.481,7223631,0
2012-04-13,27.339,27.52,26.816,26.953,8838334,0
2012-04-16,27.06,27.217,26.56,26.84,7533137,0
2012-04-17,26.962,27.52,26.962,27.443,7888009,0
2012-04-18,27.18,27.414,26.99,27.074,10819853,0
2012-04-19,27.128,27.201,26.47,26.756,11151181,0
2012-04-20,27.037,27.135,26.362,26.438,12346549,0
2012-04-23,26.037,26.848,25.941,26.763,17382264,0
2012-04-24,26.884,27.308,26.718,26.906,8274456,0
2012-04-25,27.165,27.406,26.848,27.201,7941494,0
2012-04-26,27.165,27.581,27.074,27.581,8485517,0
2012-04-27,27.527,27.602,26.863,27.459,15056672,0
2012-04-30,27.398,27.398,27.067,27.249,7769750,0
2012-05-01,27.142,27.573,27.06,27.284,13601291,0
2012-05-02,27.119,27.15,26.591,27.087,9080601,0
2012-05-03,27.043,27.128,26.37,26.591,12478551,0
2012-05-04,26.512,26.543,25.569,25.894,13373496,0
2012-05-07,26.228,26.421,25.788,26.13,11953392,0
2012-05-08,25.888,26.34,25.712,26.046,9383756,0
2012-05-09,25.646,25.826,25.259,25.653,9420377,0
2012-05-10,26.031,26.499,25.954,26.174,10707973,0
2012-05-11,25.788,26.415,25.577,26.234,12652934,0
2012-05-14,26.009,26.15,25.735,25.772,8822994,0
2012-05-15,25.712,25.767,24.995,25.115,12943804,0
2012-05-16,25.296,25.305,23.898,23.918,18873650,0
2012-05-17,23.983,24.004,23.238,23.33,15037145,0
2012-05-18,23.375,23.64,22.528,22.847,19291784,0
2012-05-21,22.984,23.536,22.785,23.375,14541887,0
2012-05-22,23.498,23.983,23.301,23.498,12757568,0
2012-05-23,23.209,23.498,22.591,23.414,19862663,0
2012-05-24,23.536,23.619,22.632,23.179,20502685,0
2012-05-25,23.133,23.27,22.87,22.937,9217923,0
2012-05-29,23.149,23.481,22.984,23.194,11142102,0
2012-05-30,22.839,22.937,22.325,22.394,14744566,0
2012-05-31,22.332,22.492,21.856,22.09,32627802,0
2012-06-01,21.583,21.735,21.041,21.047,19897109,0
2012-06-04,21.145,21.431,20.948,21.041,15150012,0
2012-06-05,20.871,21.607,20.871,21.47,15773006,0
2012-06-06,21.848,22.339,21.583,22.325,33168052,0
2012-06-07,22.705,23.083,22.241,22.325,15171958,0
2012-06-08,22.279,22.5,21.93,22.5,10576832,0
2012-06-11,22.87,22.897,22.279,22.302,14290841,0
2012-06-12,22.082,22.469,22.082,22.325,12750960,0
2012-06-13,22.164,22.566,22.031,22.172,11778203,0
2012-06-14,22.197,22.293,21.893,22.06,15323681,0
2012-06-15,22.302,22.671,22.106,22.655,13486294,0
2012-06-18,22.528,22.549,22.074,22.249,11941207,0
2012-06-19,22.461,23.536,22.452,23.352,17100706,0
2012-06-20,23.398,23.586,23.109,23.314,12687906,0
2012-06-21,23.414,23.518,22.429,22.469,14646860,0
2012-06-22,22.679,22.928,22.566,22.71,9690232,0
2012-06-25,22.37,22.37,21.93,22.045,12872705,0
2012-06-26,22.146,22.429,21.901,22.264,11056769,0
2012-06-27,22.401,22.606,22.12,22.5,4924331,0
2012-06-28,22.271,22.325,21.856,22.302,9843470,0
2012-06-29,22.929,23.346,22.847,23.331,11984816,0
2012-07-02,23.678,23.678,22.892,23.187,6657673,0
2012-07-03,23.179,23.815,22.996,23.603,5283055,0
2012-07-05,23.498,23.549,23.075,23.194,6506779,0
2012-07-06,22.807,23.133,22.671,23.075,6661838,0
2012-07-09,22.975,23.011,22.688,22.862,8092818,0
2012-07-10,23.05,23.277,22.626,22.756,8830876,0
2012-07-11,22.793,23.255,22.785,23.142,9586340,0
2012-07-12,22.862,22.862,22.484,22.606,10840879,0
2012-07-13,22.655,23.398,22.655,23.36,7028654,0
2012-07-16,23.324,23.324,22.847,22.984,7361239,0
2012-07-17,23.103,23.352,22.705,23.324,7362908,0
2012-07-18,23.125,23.572,23.034,23.414,8159695,0
2012-07-19,23.445,23.603,23.172,23.277,7589929,0
2012-07-20,22.996,22.996,22.279,22.332,15038324,0
2012-07-23,21.901,22.151,21.561,22.045,10460940,0
2012-07-24,22.082,22.12,21.423,21.689,14536448,0
2012-07-25,21.833,22.016,21.52,21.658,9391807,0
2012-07-26,22.082,22.293,21.825,22.188,9701253,0
2012-07-27,22.249,23.165,22.106,23.019,12512265,0
2012-07-30,22.855,23.223,22.776,23.179,8980912,0
2012-07-31,23.122,23.442,23.029,23.27,9611427,0
2012-08-01,23.307,23.445,22.74,23.011,14722282,0
2012-08-02,22.928,24.578,22.92,23.975,23219822,0
2012-08-03,24.412,25.327,24.381,25.102,17562830,0
2012-08-06,25.061,25.668,25.061,25.296,10721981,0
2012-08-07,25.441,26.031,25.288,25.947,14679286,0
2012-08-08,25.727,26.13,25.653,26.015,9145993,0
2012-08-09,25.976,26.446,25.88,26.205,9610289,0
2012-08-10,26.142,26.519,26.052,26.446,7557736,0
2012-08-13,26.302,26.499,26.067,26.446,7454815,0
2012-08-14,26.626,26.656,26.348,26.454,9171885,0
2012-08-15,26.28,26.462,26.09,26.31,9680522,0
2012-08-16,26.34,26.507,26.097,26.15,12384466,0
2012-08-17,26.228,26.318,26.001,26.31,9773528,0
2012-08-20,26.295,26.462,26.15,26.462,8423509,0
2012-08-21,26.507,27.15,26.507,26.718,14586450,0
2012-08-22,26.71,26.84,26.142,26.354,10988533,0
2012-08-23,26.295,26.34,26.001,26.052,10533702,0
2012-08-24,25.924,26.354,25.863,26.205,7174446,0
2012-08-27,26.234,26.295,25.932,26.015,7818035,0
2012-08-28,25.901,26.142,25.794,25.916,7875025,0
2012-08-29,25.985,26.082,25.696,25.848,8424180,0
2012-08-30,25.675,25.809,25.4,25.704,7593559,0
2012-08-31,25.92,26.222,25.687,25.811,7784848,0
2012-09-04,25.819,25.932,25.547,25.712,7841011,0
2012-09-05,25.781,25.856,25.63,25.72,8973363,0
2012-09-06,25.909,26.626,25.848,26.438,13263767,0
2012-09-07,26.626,27.074,26.56,26.682,11464157,0
2012-09-10,26.726,26.793,26.415,26.454,10333436,0
2012-09-11,26.584,26.87,26.47,26.741,5908669,0
2012-09-12,26.953,27.225,25.932,26.187,22622502,0
2012-09-13,26.187,26.906,25.646,26.816,21963359,0
2012-09-14,26.99,27.618,26.969,27.414,16530101,0
2012-09-17,27.225,27.602,27.028,27.157,11081725,0
2012-09-18,26.953,26.953,26.478,26.591,11368464,0
2012-09-19,26.697,26.816,26.429,26.438,9364343,0
2012-09-20,26.187,26.325,25.985,26.242,14029836,0
2012-09-21,26.38,26.492,26.082,26.37,20591783,0
2012-09-24,26.99,26.99,26.392,26.786,12801781,0
2012-09-25,26.946,27.081,26.25,26.25,20730546,0
2012-09-26,26.105,26.167,25.479,25.703,12714629,0
2012-09-27,25.982,26.183,25.781,26.081,12692770,0
2012-09-28,25.899,26.247,25.829,26.061,15468880,0
2012-10-01,26.28,26.492,25.833,25.96,10702291,0
2012-10-02,26.096,26.283,25.751,25.956,15104736,0
2012-10-03,25.911,26.037,25.617,25.911,10324432,0
2012-10-04,26.013,26.578,25.911,26.485,10791374,0
2012-10-05,26.633,27.18,26.386,26.591,18500932,0
2012-10-08,26.47,26.673,26.295,26.64,6669749,0
2012-10-09,26.689,26.801,26.415,26.56,9260541,0
2012-10-10,26.591,26.697,26.166,26.22,10156500,0
2012-10-11,26.543,27.012,26.332,26.741,15971131,0
2012-10-12,26.64,26.748,26.187,26.47,9479238,0
2012-10-15,26.633,26.656,26.271,26.429,9978911,0
2012-10-16,26.633,27.602,26.577,27.488,18754253,0
2012-10-17,27.573,28.125,27.527,28.042,16422877,0
2012-10-18,27.952,28.291,27.905,28.065,14040726,0
2012-10-19,27.982,27.982,26.948,27.172,17002222,0
2012-10-22,27.128,27.382,26.906,27.33,7511964,0
2012-10-23,26.815,26.892,26.42,26.452,11521375,0
2012-10-24,26.633,26.832,26.37,26.4,8316865,0
2012-10-25,26.734,27.037,26.633,26.962,36526365,0
2012-10-26,26.884,27.032,26.406,26.637,36114328,0
2012-10-31,26.923,27.233,26.474,26.838,8464997,0
2012-11-01,26.793,26.914,26.25,26.832,19978068,0
2012-11-02,26.985,27.032,26.243,26.243,23172980,0
2012-11-05,26.135,26.369,25.811,26.236,10122970,0
2012-11-06,26.29,26.686,26.123,26.492,12535652,0
2012-11-07,26.05,26.183,25.17,25.178,21485350,0
2012-11-08,25.194,25.587,24.714,24.722,12959163,0
2012-11-09,24.566,25.186,24.483,24.737,11974280,0
2012-11-12,24.792,24.862,24.506,24.753,24207605,0
2012-11-13,24.434,24.971,24.283,24.312,9295663,0
2012-11-14,24.376,24.529,23.819,23.881,12892553,0
2012-11-15,23.718,24.414,23.602,24.212,15149479,0
2012-11-16,24.22,24.406,23.973,24.382,10106067,0
2012-11-19,24.737,24.799,24.553,24.737,9628392,0
2012-11-20,24.614,25.023,24.376,25.015,13870965,0
2012-11-21,25.109,25.373,24.893,25.373,14924291,0
2012-11-23,25.493,25.674,25.442,25.674,4231970,0
2012-11-26,25.408,25.626,25.293,25.594,11031283,0
2012-11-27,25.472,25.594,25.178,25.202,8743316,0
2012-11-28,25.007,25.457,24.898,25.448,9089818,0
2012-11-29,25.635,25.858,25.541,25.767,11976985,0
2012-11-30,25.72,25.945,25.602,25.643,9100129,0
2012-12-03,25.772,26.05,25.726,25.789,11527727,0
2012-12-04,25.768,25.922,25.658,25.744,8630638,0
2012-12-05,25.726,25.943,25.559,25.742,22757294,0
2012-12-06,25.493,25.551,25.264,25.425,13703240,0
2012-12-07,25.573,25.734,25.293,25.408,10782208,0
2012-12-10,25.302,25.559,25.146,25.551,8837111,0
2012-12-11,25.712,25.734,25.434,25.658,9703767,0
2012-12-12,25.718,26.265,25.712,25.964,21697018,0
2012-12-13,25.964,26.52,25.271,25.363,30998824,0
2012-12-14,25.293,25.34,24.56,24.598,22404404,0
2012-12-17,24.722,24.815,24.598,24.745,20829977,0
2012-12-18,24.753,25.665,24.691,25.602,30864694,0
2012-12-19,25.703,25.85,25.524,25.665,19118570,0
2012-12-20,25.734,26.123,25.532,26.114,11423702,0
2012-12-21,25.794,25.928,25.442,25.551,19551323,0
2012-12-24,25.393,25.501,25.278,25.408,3721740,0
2012-12-26,25.434,25.559,25.202,25.333,6212049,0
2012-12-27,25.373,25.524,24.878,25.4,12086599,0
2012-12-28,25.202,25.255,24.906,24.931,6376669,0
2012-12-31,24.822,25.457,24.722,25.448,11137867,0
2013-01-02,26.298,27.172,26.214,27.156,25162090,0
2013-01-03,27.126,27.324,26.848,27.117,16497169,0
2013-01-04,27.371,27.966,27.286,27.774,17895022,0
2013-01-07,27.734,27.936,27.435,27.649,10933577,0
2013-01-08,27.619,28.408,27.573,27.812,13993795,0
2013-01-09,27.746,28.111,27.738,27.854,13997904,0
2013-01-10,28.056,28.289,27.948,28.267,10542558,0
2013-01-11,28.183,28.254,27.905,28.076,7246492,0
2013-01-14,28.153,28.169,27.611,28.044,7062766,0
2013-01-15,27.765,28.121,27.727,28.036,7477171,0
2013-01-16,27.905,28.261,27.859,28.082,8499469,0
2013-01-17,28.183,28.322,28.036,28.089,11049160,0
2013-01-18,28.15,28.243,27.871,28.049,9764939,0
2013-01-22,28.053,28.731,28.012,28.693,9922524,0
2013-01-23,28.583,28.872,28.539,28.856,8645270,0
2013-01-24,28.878,28.966,28.329,28.452,10424044,0
2013-01-25,28.654,29.12,28.575,29.089,10435501,0
2013-01-28,29.152,29.438,28.934,29.073,10785730,0
2013-01-29,29.006,29.268,28.856,29.142,7534478,0
2013-01-30,29.089,29.268,28.74,28.779,9270634,0
2013-01-31,28.779,28.933,28.569,28.847,7445297,0
2013-02-01,29.136,29.547,29.041,29.516,12285231,0
2013-02-04,29.275,29.346,28.895,28.903,12534216,0
2013-02-05,29.22,29.455,29.12,29.198,6587671,0
2013-02-06,28.917,29.167,28.654,29.167,7291939,0
2013-02-07,29.174,29.182,28.381,28.676,8226329,0
2013-02-08,28.693,28.809,28.499,28.647,6311743,0
2013-02-11,28.639,28.801,28.475,28.647,5889230,0
2013-02-12,28.663,28.94,28.575,28.825,8118605,0
2013-02-13,28.879,29.383,28.701,29.113,11760239,0
2013-02-14,28.755,28.903,27.971,28.483,26901368,0
2013-02-15,28.631,28.856,28.211,28.289,16764865,0
2013-02-19,28.422,28.763,28.368,28.724,11256317,0
2013-02-20,28.74,28.809,27.769,27.862,13280707,0
2013-02-21,27.684,27.777,27.141,27.396,14949845,0
2013-02-22,27.583,27.792,27.512,27.777,9983620,0
2013-02-25,28.009,28.086,26.877,26.892,16262439,0
2013-02-26,27.085,27.201,26.31,27.064,16397556,0
2013-02-27,27.056,27.738,27.024,27.716,9094959,0
2013-02-28,27.7,27.871,27.296,27.512,13119730,0
2013-03-01,27.421,27.622,26.984,27.421,9758207,0
2013-03-04,27.304,27.552,27.18,27.521,6497065,0
2013-03-05,27.722,28.514,27.567,28.282,15641566,0
2013-03-06,28.459,28.663,28.251,28.368,8566788,0
2013-03-07,28.429,28.934,28.422,28.887,10493678,0
2013-03-08,29.136,30.385,29.136,30.3,25131122,0
2013-03-11,30.292,30.82,29.943,30.752,14361838,0
2013-03-12,30.603,30.781,30.523,30.657,20037739,0
2013-03-13,30.495,31.091,30.472,31.037,15073065,0
2013-03-14,31.215,31.55,31.03,31.192,12576318,0
2013-03-15,31.06,31.27,30.889,31.208,13805613,0
2013-03-18,30.752,30.852,30.224,30.392,15335049,0
2013-03-19,30.641,30.673,29.718,30.028,16100535,0
2013-03-20,30.276,30.463,29.896,29.927,10713074,0
2013-03-21,29.718,29.881,29.423,29.54,13856795,0
2013-03-22,29.701,29.825,29.554,29.809,14613631,0
2013-03-25,30.185,30.191,29.463,29.657,10069374,0
2013-03-26,29.825,29.982,29.657,29.95,7603796,0
2013-03-27,29.633,29.67,29.237,29.626,7446350,0
2013-03-28,29.54,29.657,29.346,29.516,7212482,0
2013-04-01,29.532,29.734,29.113,29.22,5938968,0
2013-04-02,29.406,29.78,29.354,29.626,7466526,0
2013-04-03,29.585,29.61,28.731,28.841,10114979,0
2013-04-04,28.91,29.097,28.724,29.025,7465750,0
2013-04-05,27.645,28.445,27.645,28.398,18183417,0
2013-04-08,28.445,28.451,27.948,28.251,11982068,0
2013-04-09,28.351,28.872,28.18,28.716,10344679,0
2013-04-10,28.91,29.651,28.872,29.245,8950244,0
2013-04-11,29.289,29.383,28.958,29.019,7719112,0
2013-04-12,28.755,29.041,28.351,28.568,7383424,0
2013-04-15,28.422,28.6,27.956,27.979,12120119,0
2013-04-16,28.312,28.671,28.218,28.616,6897050,0
2013-04-17,28.335,28.575,28.041,28.218,8901950,0
2013-04-18,28.282,28.282,27.429,27.583,10984099,0
2013-04-19,27.729,27.846,27.429,27.636,10992521,0
2013-04-22,27.823,27.917,27.365,27.785,10116129,0
2013-04-23,28.049,29.773,27.738,29.299,24784535,0
2013-04-24,29.618,29.958,29.354,29.75,8220263,0
2013-04-25,29.904,30.472,29.788,30.208,11014844,0
2013-04-26,30.144,30.254,29.665,29.912,5645876,0
2013-04-29,30.107,30.611,29.889,30.392,12003367,0
2013-04-30,30.331,30.481,30.058,30.268,6991349,0
2013-05-01,30.254,30.354,29.788,29.809,9529574,0
2013-05-02,30.201,31.139,29.881,31.03,23250602,0
2013-05-03,31.317,31.991,31.302,31.426,11877186,0
2013-05-06,31.497,31.83,31.366,31.634,7783685,0
2013-05-07,31.997,32.116,31.661,31.873,7049251,0
2013-05-08,31.786,32.272,31.735,32.241,7118689,0
2013-05-09,32.203,32.226,31.538,31.726,10586786,0
2013-05-10,31.852,32.178,31.661,32.17,8849858,0
2013-05-13,32.125,32.621,32.085,32.514,8220588,0
2013-05-14,32.373,33.438,32.373,33.421,11138961,0
2013-05-15,33.336,33.702,32.991,33.641,10299106,0
2013-05-16,33.575,33.702,33.18,33.271,8546948,0
2013-05-17,33.39,33.944,33.374,33.827,8750269,0
2013-05-20,33.756,33.898,33.561,33.842,5564938,0
2013-05-21,33.813,34.163,33.406,33.466,8358096,0
2013-05-22,33.509,34.045,32.845,33.03,10877362,0
2013-05-23,32.569,33.288,32.381,33.21,9741566,0
2013-05-24,32.896,32.921,32.476,32.858,6394395,0
2013-05-28,33.398,33.898,33.312,33.796,9323425,0
2013-05-29,33.452,34.726,33.35,34.337,13978133,0
2013-05-30,34.28,35.094,34.234,34.657,8257571,0
2013-05-31,34.418,35.376,34.275,34.551,18670312,0
2013-06-03,34.916,35.025,33.907,34.709,13140839,0
2013-06-04,34.664,35.187,34.137,34.36,12783181,0
2013-06-05,34.313,34.437,33.358,33.601,13316512,0
2013-06-06,33.609,34.18,33.188,34.172,9910013,0
2013-06-07,34.533,35.288,34.328,35.219,9850423,0
2013-06-10,35.429,35.923,35.288,35.64,10436900,0
2013-06-11,35.086,35.368,34.734,34.767,10137017,0
2013-06-12,35.076,35.258,34.577,34.758,7171337,0
2013-06-13,34.641,35.204,34.313,35.103,7070089,0
2013-06-14,34.985,35.07,34.204,34.367,8232938,0
2013-06-17,34.783,35.211,34.718,35.094,7972864,0
2013-06-18,35.235,35.563,35.07,35.492,5572485,0
2013-06-19,35.454,36.078,34.968,35.344,13032219,0
2013-06-20,34.916,36.062,34.812,35.266,14131145,0
2013-06-21,35.68,35.712,34.688,35.204,17282787,0
2013-06-24,34.68,34.783,33.882,34.367,13886170,0
2013-06-25,34.671,35.25,34.32,35.031,11929511,0
2013-06-26,35.429,35.664,34.916,35.485,11336307,0
2013-06-27,35.751,36.038,35.579,36.033,10571935,0
2013-06-28,36.129,36.247,35.853,35.972,8643289,0
2013-07-01,36.07,36.539,36.062,36.375,7997130,0
2013-07-02,36.243,36.69,36.204,36.399,8199850,0
2013-07-03,36.062,36.288,35.96,36.164,4141957,0
2013-07-05,36.582,37.181,36.539,37.142,7380699,0
2013-07-08,37.384,37.57,37.165,37.556,6673156,0
2013-07-09,37.898,38.173,37.503,38.125,9652006,0
2013-07-10,38,38.308,37.845,37.993,8194095,0
2013-07-11,38.463,38.493,37.531,37.956,10345096,0
2013-07-12,38,38.36,37.705,38.36,7862640,0
2013-07-15,38.132,38.345,37.898,37.939,8465257,0
2013-07-16,37.956,38.236,37.531,37.562,7383481,0
2013-07-17,37.681,37.789,37.118,37.384,8717250,0
2013-07-18,37.556,38.244,37.305,38.173,11529100,0
2013-07-19,38.105,38.166,37.47,38.015,7931826,0
2013-07-22,38.181,38.597,38.112,38.51,9492134,0
2013-07-23,38.698,38.9,38.48,38.571,6710213,0
2013-07-24,38.783,38.972,38.308,38.352,7212701,0
2013-07-25,38.292,38.308,37.845,38.199,8065477,0
2013-07-26,37.932,38.284,37.75,38.244,6675481,0
2013-07-29,38.15,38.292,37.853,37.993,4716053,0
2013-07-30,38.205,38.244,37.463,37.697,7280203,0
2013-07-31,37.766,38.487,37.713,37.845,11643158,0
2013-08-01,38.352,40.368,38.352,40.229,15174249,0
2013-08-02,39.862,40.003,39.51,39.704,9397210,0
2013-08-05,39.549,39.895,39.15,39.493,6435209,0
2013-08-06,39.385,39.385,38.659,38.75,6429630,0
2013-08-07,38.62,38.999,38.268,38.906,7820395,0
2013-08-08,39.181,39.527,38.536,39.107,8159786,0
2013-08-09,38.929,39.249,38.771,39.115,5294776,0
2013-08-12,38.765,38.976,38.378,38.418,6254773,0
2013-08-13,38.567,39.021,38.236,38.937,8213349,0
2013-08-14,38.842,39.132,38.228,38.268,7390038,0
2013-08-15,37.962,38.024,37.467,37.687,9344088,0
2013-08-16,37.56,38.395,37.536,37.947,7141119,0
2013-08-19,37.813,38.057,37.388,37.418,6074104,0
2013-08-20,37.433,37.749,37.026,37.633,6300652,0
2013-08-21,37.5,38.04,37.199,37.593,7999530,0
2013-08-22,37.734,38.488,37.734,38.228,7874053,0
2013-08-23,38.244,38.309,37.78,37.932,7113493,0
2013-08-26,37.985,38.088,37.64,37.661,6554240,0
2013-08-27,37.153,37.207,35.99,36.035,11734703,0
2013-08-28,36.042,36.326,35.777,36.125,7736854,0
2013-08-29,36.125,36.791,36.035,36.5,5345912,0
2013-08-30,36.789,36.853,36.363,36.511,5130014,0
2013-09-03,36.816,37.467,36.61,37.01,7844484,0
2013-09-04,37.734,38.496,37.317,38.024,9201321,0
2013-09-05,38.015,38.475,37.939,38.04,5574012,0
2013-09-06,38.175,38.2,37.214,37.711,5931803,0
2013-09-09,37.734,38.14,37.711,38.096,6198256,0
2013-09-10,38.505,39.123,38.433,38.999,7345523,0
2013-09-11,38.96,39.123,38.638,38.946,4490265,0
2013-09-12,38.984,39.039,38.6,38.732,5048197,0
2013-09-13,38.765,38.771,38.309,38.378,6403204,0
2013-09-16,38.779,39.078,38.488,38.788,9210450,0
2013-09-17,38.842,39.292,38.612,39.205,6508205,0
2013-09-18,39.148,39.917,37.947,38.221,17484969,0
2013-09-19,38.276,38.316,36.839,37.002,21892217,0
2013-09-20,37.3,37.727,37.184,37.324,17605728,0
2013-09-23,37.405,37.568,37.059,37.222,7245592,0
2013-09-24,37.17,37.5,36.823,37.026,7773842,0
2013-09-25,37.043,37.796,37.043,37.61,9655624,0
2013-09-26,37.764,37.993,37.271,37.397,6083435,0
2013-09-27,37.051,37.271,36.782,37.105,7456612,0
2013-09-30,36.837,37.271,36.645,37.113,10800082,0
2013-10-01,36.901,37.388,36.861,37.279,7136532,0
2013-10-02,36.942,37.026,36.5,37.018,9172971,0
2013-10-03,36.909,37.035,36.25,36.876,7599908,0
2013-10-04,36.958,37.515,36.791,37.482,7016877,0
2013-10-07,37.059,37.222,36.656,36.876,4747029,0
2013-10-08,36.831,37.002,36.36,36.506,6948847,0
2013-10-09,36.572,36.633,35.956,36.453,7747560,0
2013-10-10,37.059,37.813,37.035,37.813,6863619,0
2013-10-11,37.679,38.316,37.553,38.309,6470602,0
2013-10-14,38.04,38.426,37.695,38.251,5238509,0
2013-10-15,38.192,38.465,37.962,37.993,5002657,0
2013-10-16,38.386,38.96,38.2,38.748,6452363,0
2013-10-17,38.536,38.968,38.331,38.732,7554038,0
2013-10-18,38.929,39.039,38.362,38.865,6400523,0
2013-10-21,38.92,39.006,38.653,38.968,4394497,0
2013-10-22,39.03,39.148,38.512,38.638,6941446,0
2013-10-23,38.403,38.481,37.687,37.932,7375589,0
2013-10-24,37.954,38.221,37.661,38.175,6920806,0
2013-10-25,38.284,38.559,38.105,38.221,6229371,0
2013-10-28,38.236,38.322,37.923,38.192,5976818,0
2013-10-29,38.293,38.709,38.2,38.668,6169509,0
2013-10-30,38.748,38.826,38.192,38.512,5532083,0
2013-10-31,37.271,38.173,37.153,37.399,12901256,0
2013-11-01,37.271,37.576,37.018,37.191,8257536,0
2013-11-04,37.294,37.78,37.184,37.78,7981097,0
2013-11-05,37.661,37.913,37.5,37.78,5642911,0
2013-11-06,37.951,38.275,37.604,37.911,7870998,0
2013-11-07,38.037,38.608,37.597,37.619,7120270,0
2013-11-08,37.817,40.044,37.628,39.635,15805194,0
2013-11-11,39.525,39.635,39.106,39.445,5703271,0
2013-11-12,39.351,39.468,38.757,38.98,6972688,0
2013-11-13,38.812,39.595,38.647,39.548,8599865,0
2013-11-14,39.778,40.774,39.666,40.621,14115494,0
2013-11-15,40.511,41.177,40.511,41.113,10129633,0
2013-11-18,41.08,41.912,41.034,41.246,10765467,0
2013-11-19,41.246,41.54,41.018,41.359,7413011,0
2013-11-20,41.889,41.982,41.08,41.136,7497044,0
2013-11-21,41.366,41.863,41.073,41.855,7142289,0
2013-11-22,41.834,41.889,41.382,41.617,6283895,0
2013-11-25,41.855,41.879,41.264,41.454,7157267,0
2013-11-26,41.54,41.847,41.499,41.524,5478115,0
2013-11-27,41.572,41.65,41.206,41.422,4090525,0
2013-11-29,41.429,41.667,41.206,41.255,3335073,0
2013-12-02,41.437,41.959,41.197,41.272,5956241,0
2013-12-03,41.169,41.185,40.363,40.585,6829030,0
2013-12-04,40.518,41.153,40.266,40.527,7431489,0
2013-12-05,40.496,40.814,40.273,40.355,6057154,0
2013-12-06,40.868,41.303,40.621,40.843,6568018,0
2013-12-09,41.018,41.294,40.703,40.868,9026733,0
2013-12-10,40.654,41.16,40.442,40.986,5922755,0
2013-12-11,40.947,41.122,40.544,40.654,7440750,0
2013-12-12,40.629,40.868,40.363,40.465,6090706,0
2013-12-13,40.725,40.765,40.266,40.465,5146392,0
2013-12-16,40.671,40.868,40.503,40.562,7718892,0
2013-12-17,40.593,40.612,39.984,40.109,8302068,0
2013-12-18,40.339,41.128,39.628,41.026,16191106,0
2013-12-19,41.185,41.445,40.884,41.317,6701687,0
2013-12-20,41.287,42.147,41.169,41.989,12801722,0
2013-12-23,42.188,42.423,41.928,42.029,6525419,0
2013-12-24,41.967,42.44,41.959,42.423,2204830,0
2013-12-26,42.465,42.813,42.371,42.702,5263069,0
2013-12-27,42.79,42.941,42.568,42.655,5125781,0
2013-12-30,42.672,42.765,42.164,42.291,4205706,0
2013-12-31,42.527,42.733,42.314,42.622,3677059,0
2014-01-02,42.329,42.346,41.809,42.045,4908117,0
2014-01-03,42.577,42.716,42.196,42.535,4658478,0
2014-01-06,42.283,42.702,42.094,42.354,7260542,0
2014-01-07,42.716,42.867,42.061,42.188,5225162,0
2014-01-08,42.55,43.074,42.305,42.835,6441448,0
2014-01-09,42.875,43.216,42.773,43.119,6730409,0
2014-01-10,43.119,43.238,42.378,42.765,5920223,0
2014-01-13,42.606,42.992,41.809,41.87,7576443,0
2014-01-14,42.314,42.487,41.801,42.362,5252876,0
2014-01-15,42.475,43,42.44,42.941,6344655,0
2014-01-16,42.859,42.859,42.172,42.26,4940806,0
2014-01-17,42.274,42.338,41.736,41.863,6113105,0
2014-01-21,42.236,42.26,41.565,41.634,8178110,0
2014-01-22,41.683,41.879,41.366,41.492,4428868,0
2014-01-23,41.197,41.197,40.434,40.654,7357886,0
2014-01-24,40.282,40.339,39.098,39.136,11853697,0
2014-01-27,39.136,39.327,38.212,38.67,14032257,0
2014-01-28,39.042,39.475,38.963,39.229,6383441,0
2014-01-29,38.773,39.229,38.528,38.614,5875614,0
2014-01-30,38.972,39.508,38.907,39.351,4969890,0
2014-01-31,38.614,39.278,38.37,38.773,7710136,0
2014-02-03,38.781,38.868,37.138,37.199,12164359,0
2014-02-04,37.56,38.252,37.467,37.991,7873994,0
2014-02-05,37.928,38.047,37.418,37.911,7151492,0
2014-02-06,38.073,38.643,37.698,38.635,8412004,0
2014-02-07,38.888,39.089,38.452,39.05,7122898,0
2014-02-10,39.024,39.066,38.389,38.61,5735230,0
2014-02-11,38.579,39.701,38.571,39.565,10030246,0
2014-02-12,39.708,40.27,39.358,39.66,8260196,0
2014-02-13,39.66,39.795,38.842,39.766,8332526,0
2014-02-14,39.653,40.195,39.47,40.067,5607197,0
2014-02-18,40.058,40.697,40.012,40.605,9102548,0
2014-02-19,40.57,41.156,40.242,40.361,9289515,0
2014-02-20,40.425,40.544,39.819,40.322,6922126,0
2014-02-21,40.322,40.562,40.161,40.169,5734420,0
2014-02-24,40.169,40.672,40.131,40.45,6995119,0
2014-02-25,40.408,40.425,39.98,40.178,5296644,0
2014-02-26,39.229,40.178,39.229,39.733,8307499,0
2014-02-27,39.676,40.178,39.208,40.178,9645503,0
2014-02-28,40.108,40.861,39.996,40.289,12465555,0
2014-03-03,39.676,40.012,39.485,39.811,7658627,0
2014-03-04,40.502,40.845,40.376,40.703,7512155,0
2014-03-05,40.664,41.585,40.577,41.418,7728267,0
2014-03-06,41.657,41.959,41.624,41.641,6894692,0
2014-03-07,42.03,42.626,42.023,42.261,7187356,0
2014-03-10,42.597,42.729,42.142,42.427,8406353,0
2014-03-11,42.514,42.554,41.982,42.125,6990278,0
2014-03-12,41.807,41.895,41.473,41.895,9142454,0
2014-03-13,42.062,42.205,41.084,41.14,6876775,0
2014-03-14,41.028,41.363,40.861,41.116,5216531,0
2014-03-17,41.562,41.792,41.069,41.211,6258112,0
2014-03-18,41.283,41.682,41.187,41.624,5460697,0
2014-03-19,41.665,42.443,41.601,42.221,10234139,0
2014-03-20,42.166,42.912,42.134,42.659,6983856,0
2014-03-21,43.088,43.215,42.427,42.478,10355038,0
2014-03-24,42.721,42.97,42.237,42.547,6492546,0
2014-03-25,43.192,43.334,42.506,43.153,9683830,0
2014-03-26,43.39,43.572,42.499,42.602,9194751,0
2014-03-27,42.435,42.491,41.473,41.633,7453507,0
2014-03-28,41.743,42.102,41.426,41.792,5959932,0
2014-03-31,42.087,42.388,41.87,41.982,6613711,0
2014-04-01,43.28,43.28,42.308,42.491,7461459,0
2014-04-02,42.547,42.96,42.357,42.651,7344184,0
2014-04-03,42.683,42.952,42.461,42.873,6991208,0
2014-04-04,43.184,43.294,41.952,42.015,7182239,0
2014-04-07,41.943,41.976,40.599,40.845,12875996,0
2014-04-08,40.703,41.251,40.33,41.116,10284292,0
2014-04-09,41.283,41.649,40.703,41.633,5928261,0
2014-04-10,41.657,41.696,40.049,40.049,9223136,0
2014-04-11,39.741,40.049,39.081,39.11,13274953,0
2014-04-14,39.613,39.946,38.764,39.255,10552031,0
2014-04-15,39.399,39.836,38.912,39.66,7559880,0
2014-04-16,40.033,40.202,39.542,40.195,6984469,0
2014-04-17,40.145,41.028,40.084,40.71,6706953,0
2014-04-21,40.337,40.741,40.33,40.672,5698819,0
2014-04-22,40.68,41.442,40.527,41.269,7926765,0
2014-04-23,41.202,41.521,41.18,41.275,5335344,0
2014-04-24,41.491,41.592,40.886,41.306,6130234,0
2014-04-25,41.228,41.275,40.416,40.621,7389127,0
2014-04-28,40.917,40.964,39.9,40.518,10668419,0
2014-04-29,40.861,41.275,40.703,41.219,6998016,0
2014-04-30,41.219,41.825,40.894,41.624,6944405,0
2014-05-01,40.612,41.442,40.486,41.004,10887420,0
2014-05-02,41.14,41.721,40.87,41.26,8697139,0
2014-05-05,40.941,41.164,40.672,40.973,3782449,0
2014-05-06,40.68,40.853,39.684,39.708,10186276,0
2014-05-07,39.915,40.43,39.741,40.118,8038807,0
2014-05-08,40.094,41.353,40.094,41.316,13864046,0
2014-05-09,41.182,41.293,40.74,41.078,7128133,0
2014-05-12,41.361,41.695,41.196,41.654,7392970,0
2014-05-13,41.727,41.815,41.353,41.654,5901072,0
2014-05-14,41.494,41.509,40.636,40.774,8842086,0
2014-05-15,40.559,40.583,39.285,39.684,14412932,0
2014-05-16,39.803,39.861,39.285,39.589,9640645,0
2014-05-19,39.612,40.006,39.475,39.974,5056181,0
2014-05-20,39.907,39.999,39.437,39.668,5820804,0
2014-05-21,39.915,40.404,39.844,40.214,4664385,0
2014-05-22,40.198,40.611,40.094,40.499,4571005,0
2014-05-23,40.575,40.703,40.421,40.645,4176367,0
2014-05-27,40.757,41.63,40.679,41.287,8347216,0
2014-05-28,41.174,41.246,40.765,40.845,6686526,0
2014-05-29,41.174,41.196,40.388,40.696,6344043,0
2014-05-30,40.611,40.957,40.515,40.783,5413074,0
2014-06-02,40.998,41.598,40.853,41.471,5888467,0
2014-06-03,41.374,42.679,41.325,42.606,11647153,0
2014-06-04,42.687,43.986,42.687,43.866,18767006,0
2014-06-05,44.032,44.257,43.424,43.592,9751783,0
2014-06-06,43.625,44.024,43.537,43.882,7058768,0
2014-06-09,43.784,44.209,43.497,43.771,7188955,0
2014-06-10,44.36,44.36,43.815,44.08,8093403,0
2014-06-11,43.875,44.2,43.745,43.935,5454722,0
2014-06-12,43.952,44.136,43.335,43.504,6203448,0
2014-06-13,43.6,43.875,43.391,43.616,4891963,0
2014-06-16,43.455,43.729,43.305,43.592,4837254,0
2014-06-17,43.521,45.104,43.521,44.963,11674225,0
2014-06-18,44.697,45.322,44.6,45.272,9616132,0
2014-06-19,45.322,45.331,44.937,45.067,7281659,0
2014-06-20,45.21,45.537,45.041,45.201,8746300,0
2014-06-23,45.201,45.452,44.963,45.281,6113857,0
2014-06-24,44.809,45.488,44.77,44.882,6010896,0
2014-06-25,44.722,44.817,44.257,44.778,6532233,0
2014-06-26,44.594,44.64,43.841,44.594,5737915,0
2014-06-27,44.479,44.64,44.064,44.479,7757909,0
2014-06-30,44.218,44.681,44.161,44.488,5185055,0
2014-07-01,44.512,45.348,44.512,44.986,5176853,0
2014-07-02,44.963,45.537,44.833,44.919,4753356,0
2014-07-03,45.401,46.1,45.401,45.82,5723320,0
2014-07-07,45.634,45.674,45.089,45.339,3989090,0
2014-07-08,45.331,45.331,44.689,44.833,5735862,0
2014-07-09,45.138,45.452,44.971,45.122,4945694,0
2014-07-10,44.064,44.609,43.778,44.401,6284356,0
2014-07-11,44.265,44.786,44.128,44.632,5306888,0
2014-07-14,45.218,45.435,44.778,44.954,11520703,0
2014-07-15,45.138,45.369,44.577,44.954,5327362,0
2014-07-16,45.339,45.401,44.632,44.809,4272330,0
2014-07-17,44.488,45.057,43.89,44.057,8067200,0
2014-07-18,44.368,44.786,44.008,44.706,5086174,0
2014-07-21,44.528,44.689,44.161,44.451,3887279,0
2014-07-22,44.632,44.722,43.649,44.442,8069332,0
2014-07-23,44.528,44.586,43.986,44.265,4461979,0
2014-07-24,44.385,44.417,43.97,44.161,7428128,0
2014-07-25,44.152,44.353,43.592,43.841,6145119,0
2014-07-28,43.784,43.978,43.168,43.89,6519168,0
2014-07-29,43.833,43.993,43.265,43.314,6606528,0
2014-07-30,43.424,43.919,43.288,43.592,9117267,0
2014-07-31,43.066,43.256,41.959,42.119,12515623,0
2014-08-01,41.878,42.199,41.479,41.743,8454341,0
2014-08-04,41.894,42.054,41.471,41.943,7715101,0
2014-08-05,41.67,41.8,41.214,41.374,10291329,0
2014-08-06,41.157,41.576,41.075,41.383,7867317,0
2014-08-07,41.682,41.972,41.044,41.182,7796547,0
2014-08-08,41.263,41.705,40.962,41.682,6400988,0
2014-08-11,41.873,41.915,41.519,41.722,9635162,0
2014-08-12,41.414,42.141,41.414,42.052,5605892,0
2014-08-13,42.358,42.486,42.052,42.279,5973230,0
2014-08-14,42.316,42.696,42.3,42.672,4757316,0
2014-08-15,42.769,42.914,41.865,42.309,4836837,0
2014-08-18,42.648,43.188,42.55,43.123,6167734,0
2014-08-19,43.221,43.478,42.948,43.235,6745935,0
2014-08-20,43.131,43.438,43.019,43.293,4054713,0
2014-08-21,43.18,43.672,42.897,43.486,7313291,0
2014-08-22,43.398,43.679,43.131,43.204,5032022,0
2014-08-25,43.461,43.858,43.341,43.729,4546812,0
2014-08-26,43.745,43.995,43.672,43.971,4120305,0
2014-08-27,44.019,44.335,43.937,44.123,6642870,0
2014-08-28,43.771,43.971,43.284,43.85,5284699,0
2014-08-29,43.937,44.195,43.784,44.131,5046472,0
2014-09-02,44.244,44.841,44.228,44.615,7879625,0
2014-09-03,44.858,44.963,44.43,44.485,5258498,0
2014-09-04,44.631,44.978,44.576,44.68,7914414,0
2014-09-05,44.462,44.639,44.139,44.551,6466672,0
2014-09-08,44.502,44.769,44.035,44.212,4837535,0
2014-09-09,44.187,44.212,43.672,43.771,5912490,0
2014-09-10,43.946,44.43,43.904,44.1,3977856,0
2014-09-11,43.729,44.268,43.729,44.108,4447907,0
2014-09-12,44.244,44.801,44.172,44.72,7850068,0
2014-09-15,44.704,44.704,44.165,44.388,4924649,0
2014-09-16,44.131,44.769,44.123,44.543,4073338,0
2014-09-17,44.68,44.898,44.205,44.567,6947587,0
2014-09-18,44.905,45.43,44.777,45.059,8923439,0
2014-09-19,45.315,45.623,44.927,45.124,8190109,0
2014-09-22,44.994,45.067,44.502,44.518,5301279,0
2014-09-23,44.397,44.752,44.027,44.139,5855903,0
2014-09-24,44.165,44.76,44.059,44.704,4389384,0
2014-09-25,44.584,44.584,43.599,43.616,6565620,0
2014-09-26,43.771,43.937,43.422,43.695,6014388,0
2014-09-29,43.172,43.737,42.785,43.461,6459469,0
2014-09-30,43.599,43.929,43.284,43.31,6624883,0
2014-10-01,43.123,43.164,41.993,42.101,8661695,0
2014-10-02,42.156,42.592,41.827,42.366,6507239,0
2014-10-03,42.769,43.227,42.672,43.001,5699067,0
2014-10-06,43.098,43.279,42.542,42.72,5461465,0
2014-10-07,42.342,42.55,41.472,41.495,6937376,0
2014-10-08,41.246,41.915,40.971,41.898,10704842,0
2014-10-09,41.793,41.898,40.441,40.593,12579411,0
2014-10-10,40.544,40.698,40.085,40.093,11400220,0
2014-10-13,40.108,40.449,39.416,39.479,11139751,0
2014-10-14,39.665,39.964,39.296,39.416,12540242,0
2014-10-15,38.714,38.714,37.205,38.464,23900196,0
2014-10-16,38.35,39.085,37.829,38.585,19556991,0
2014-10-17,39.107,39.616,38.939,39.391,9977764,0
2014-10-20,39.245,39.681,39.01,39.625,6144484,0
2014-10-21,40.043,40.744,40.013,40.683,9009778,0
2014-10-22,40.639,40.866,40.253,40.27,6823331,0
2014-10-23,40.849,41.157,40.553,40.639,6980918,0
2014-10-24,40.639,41.019,40.479,40.947,7868281,0
2014-10-27,40.769,41.623,40.535,41.501,9007296,0
2014-10-28,41.89,42.116,41.576,42.036,7188185,0
2014-10-29,42.116,42.383,41.769,42.174,7891690,0
2014-10-30,42.769,42.906,42.156,42.736,6503883,0
2014-10-31,43.591,43.784,43.196,43.729,8541106,0
2014-11-03,43.955,44.003,43.591,43.778,6431538,0
2014-11-04,43.221,43.904,43.141,43.664,5796721,0
2014-11-05,44.191,44.256,43.792,44.176,6822828,0
2014-11-06,44.069,44.182,43.509,43.981,7296390,0
2014-11-07,44.013,44.331,43.745,44.314,5982539,0
2014-11-10,44.241,44.557,44.126,44.524,5982050,0
2014-11-11,44.418,44.784,44.354,44.759,4748141,0
2014-11-12,44.385,44.759,44.331,44.718,4513016,0
2014-11-13,44.792,44.792,43.998,44.264,9077441,0
2014-11-14,44.111,44.532,44.111,44.248,6709776,0
2014-11-17,44.225,44.427,43.973,44.217,6984163,0
2014-11-18,44.331,44.671,44.225,44.453,5119580,0
2014-11-19,44.314,44.573,44.182,44.482,4388342,0
2014-11-20,43.989,44.516,43.784,44.468,5872527,0
2014-11-21,45.09,45.441,44.937,45.287,10122145,0
2014-11-24,45.441,45.71,45.354,45.666,6101183,0
2014-11-25,45.838,45.929,45.179,45.277,7467094,0
2014-11-26,45.433,45.474,45.076,45.336,3410684,0
2014-11-28,45.327,45.644,45.026,45.125,2503739,0
2014-12-01,44.751,44.849,43.948,44.142,8683402,0
2014-12-02,44.377,44.784,44.346,44.695,4490409,0
2014-12-03,44.8,45.09,44.605,44.954,5098966,0
2014-12-04,44.866,44.874,44.354,44.776,5227215,0
2014-12-05,45.083,46.262,45.068,45.725,10254689,0
2014-12-08,45.725,46.091,45.45,45.734,6013848,0
2014-12-09,45.256,45.666,44.751,45.611,5817839,0
2014-12-10,45.685,45.685,44.581,44.597,9116819,0
2014-12-11,44.784,45.39,44.695,44.8,9223533,0
2014-12-12,44.037,44.339,42.835,42.861,11490626,0
2014-12-15,43.267,43.299,41.725,41.935,10911840,0
2014-12-16,41.587,42.236,41.083,41.099,12837462,0
2014-12-17,41.392,42.172,41.317,42.025,10730089,0
2014-12-18,42.616,43.842,42.593,43.842,12402751,0
2014-12-19,43.421,43.989,43.177,43.672,14658440,0
2014-12-22,43.801,43.868,43.421,43.851,6129402,0
2014-12-23,44.069,44.995,44.006,44.637,7892877,0
2014-12-24,44.815,44.905,44.377,44.516,2975751,0
2014-12-26,44.662,44.882,44.5,44.524,2754976,0
2014-12-29,44.339,45.012,44.322,44.54,3526032,0
2014-12-30,44.289,44.83,44.191,44.549,3409836,0
2014-12-31,44.776,44.8,43.877,43.892,3896216,0
2015-01-02,44.208,44.436,43.518,43.745,4820604,0
2015-01-05,43.347,43.518,42.098,42.286,8035312,0
2015-01-06,42.332,42.398,40.799,41.002,14879564,0
2015-01-07,41.491,41.814,41.133,41.547,9645889,0
2015-01-08,41.756,42.407,41.7,42.18,9955940,0
2015-01-09,42.163,42.294,41.272,41.4,9525661,0
2015-01-12,41.491,41.547,40.59,40.921,9084371,0
2015-01-13,41.246,41.57,39.955,40.417,16526830,0
2015-01-14,39.687,40.118,39.013,39.711,13770529,0
2015-01-15,39.907,40.11,38.689,38.933,12800512,0
2015-01-16,38.925,39.77,38.836,39.753,8682479,0
2015-01-20,39.928,40.027,39.127,39.551,8497065,0
2015-01-21,39.24,40.006,38.892,39.98,12373320,0
2015-01-22,40.329,40.784,39.808,40.742,11104900,0
2015-01-23,40.653,40.888,39.542,39.573,12010841,0
2015-01-26,39.687,39.753,39.445,39.59,11223445,0
2015-01-27,39.055,39.369,38.771,39.055,12966225,0
2015-01-28,39.378,39.387,37.991,38.008,13113753,0
2015-01-29,38.074,38.445,37.577,38.031,18381062,0
2015-01-30,37.651,38.462,37.409,37.733,16092742,0
2015-02-02,37.902,38.925,37.797,38.836,10620990,0
2015-02-03,39.143,39.936,39.048,39.849,15965219,0
2015-02-04,39.784,40.251,39.678,39.858,13252929,0
2015-02-05,39.523,40.258,39.22,40.029,11334039,0
2015-02-06,40.757,41.06,40.519,40.536,15372525,0
2015-02-09,40.168,40.701,40.014,40.496,9509108,0
2015-02-10,40.97,41.142,40.487,40.888,12015241,0
2015-02-11,40.864,41.304,40.642,41.197,9194184,0
2015-02-12,41.387,41.738,40.595,41.133,8405434,0
2015-02-13,41.15,41.649,41.026,41.566,9669285,0
2015-02-17,41.542,42.279,41.517,42.245,8577599,0
2015-02-18,42.008,42.129,41.346,41.427,7686580,0
2015-02-19,41.289,41.829,41.205,41.762,5585229,0
2015-02-20,41.525,42.188,41.068,42.163,7141580,0
2015-02-23,42.056,42.122,41.394,41.566,5194430,0
2015-02-24,41.59,42.172,41.492,41.999,6626558,0
2015-02-25,41.795,42.04,41.517,41.811,4215407,0
2015-02-26,41.843,42.024,41.508,41.705,5184630,0
2015-02-27,41.566,41.951,41.542,41.542,7997610,0
2015-03-02,41.403,42.361,41.363,42.351,7486274,0
2015-03-03,42.032,42.431,41.843,42.384,6739888,0
2015-03-04,42.04,42.204,41.778,42.016,8200481,0
2015-03-05,42.188,42.465,41.942,42.286,7125681,0
2015-03-06,42.554,43.593,42.465,43.021,14147728,0
2015-03-09,42.858,43.102,42.629,42.769,6607496,0
2015-03-10,42.056,42.18,41.304,41.304,10103652,0
2015-03-11,41.355,41.867,41.295,41.558,6473632,0
2015-03-12,41.771,42.384,41.649,42.369,6302576,0
2015-03-13,42.237,42.475,41.583,42.423,9244693,0
2015-03-16,42.261,42.499,41.99,42.431,7230545,0
2015-03-17,42.163,42.416,41.942,42.172,5686867,0
2015-03-18,41.927,42.678,41.762,42.22,10464365,0
2015-03-19,42.082,42.228,41.133,41.363,8222262,0
2015-03-20,41.583,42.188,41.312,42.188,12516688,0
2015-03-23,42.073,42.621,42.008,42.016,5625809,0
2015-03-24,41.919,41.982,41.566,41.59,9807173,0
2015-03-25,41.607,41.73,41.101,41.117,5480690,0
2015-03-26,40.904,41.607,40.847,41.337,7641181,0
2015-03-27,41.182,41.337,40.945,41.084,5708279,0
2015-03-30,41.468,41.91,41.37,41.623,5694818,0
2015-03-31,41.328,41.435,41.125,41.312,6595116,0
2015-04-01,41.068,41.32,40.904,41.084,5141267,0
2015-04-02,41.125,41.843,40.921,41.762,6104480,0
2015-04-06,41.256,41.885,41.034,41.82,8597658,0
2015-04-07,41.99,41.99,41.5,41.517,3900003,0
2015-04-08,41.697,41.959,41.5,41.762,6411475,0
2015-04-09,41.632,42.188,41.525,42.049,5708646,0
2015-04-10,41.934,42.04,41.508,41.534,5654686,0
2015-04-13,41.64,42.024,41.403,41.901,6455036,0
2015-04-14,41.265,41.551,40.945,41.231,8871987,0
2015-04-15,41.337,41.804,41.337,41.558,7445108,0
2015-04-16,41.551,41.892,41.289,41.682,5919960,0
2015-04-17,41.328,41.508,41.043,41.273,7059489,0
2015-04-20,41.525,41.829,41.403,41.443,5368981,0
2015-04-21,41.598,41.829,40.953,41.182,7897579,0
2015-04-22,41.166,41.771,40.798,41.722,8211335,0
2015-04-23,41.558,42.049,41.534,41.787,7671770,0
2015-04-24,41.722,41.91,41.28,41.403,4598405,0
2015-04-27,41.492,41.623,41.002,41.068,6596115,0
2015-04-28,41.15,41.607,40.807,41.558,7156828,0
2015-04-29,41.82,42.889,41.682,42.611,12093570,0
2015-04-30,42.532,42.663,41.852,41.919,8255544,0
2015-05-01,42.294,42.761,42.114,42.489,8079349,0
2015-05-04,42.686,42.955,42.514,42.866,5001290,0
2015-05-05,42.663,43.161,42.499,42.588,5643675,0
2015-05-06,42.841,42.898,41.99,42.317,8007401,0
2015-05-07,42.725,43.393,41.738,42.866,11851526,0
2015-05-08,42.874,43.171,42.223,43.013,9319011,0
2015-05-11,43.056,43.97,42.907,43.879,11486568,0
2015-05-12,43.837,44.084,43.458,43.721,9186914,0
2015-05-13,43.466,43.863,43.383,43.713,7321316,0
2015-05-14,43.863,44.027,43.549,43.756,5590657,0
2015-05-15,43.794,43.794,43.047,43.285,5976887,0
2015-05-18,43.41,43.887,43.326,43.68,5079363,0
2015-05-19,44.05,44.076,43.696,43.995,6227769,0
2015-05-20,43.943,44.118,43.41,43.871,7300443,0
2015-05-21,43.688,44.191,43.632,44.118,8582281,0
2015-05-22,43.902,44.347,43.81,43.819,5232554,0
2015-05-26,43.747,43.794,43.039,43.203,6109288,0
2015-05-27,43.426,43.615,43.129,43.44,5599278,0
2015-05-28,43.44,43.607,42.98,43.541,5106424,0
2015-05-29,43.285,43.483,42.7,43.022,6275761,0
2015-06-01,42.883,43.22,42.725,43.031,5494933,0
2015-06-02,43.065,43.773,42.941,43.501,6152992,0
2015-06-03,43.894,44.562,43.615,44.447,8608034,0
2015-06-04,44.118,44.536,43.96,44.298,7343992,0
2015-06-05,45.22,45.904,44.735,44.825,12494916,0
2015-06-08,44.85,45.13,44.628,44.735,7940543,0
2015-06-09,44.8,45.238,44.618,44.999,7549319,0
2015-06-10,45.69,46.323,45.368,46.291,10708489,0
2015-06-11,46.323,46.57,46.076,46.158,8170903,0
2015-06-12,46.076,46.273,45.69,45.912,6331636,0
2015-06-15,45.567,45.968,45.317,45.747,6798335,0
2015-06-16,45.534,46.653,45.534,46.373,9968405,0
2015-06-17,46.48,46.801,46.051,46.119,9970712,0
2015-06-18,46.447,46.917,46.076,46.711,7251306,0
2015-06-19,46.455,46.685,46.192,46.291,9312574,0
2015-06-22,46.61,47.352,46.595,47.204,9903053,0
2015-06-23,47.452,47.937,47.385,47.501,10100200,0
2015-06-24,47.403,47.664,47.049,47.065,7874948,0
2015-06-25,47.403,47.426,46.784,46.81,4373622,0
2015-06-26,47.058,47.335,46.81,47.229,5057513,0
2015-06-29,46.463,46.603,45.59,45.664,8398615,0
2015-06-30,46.282,46.634,45.715,46.094,8330656,0
2015-07-01,46.926,47.113,46.249,46.488,5900164,0
2015-07-02,46.421,46.935,46.002,46.233,4899113,0
2015-07-06,45.582,46.192,45.452,46.027,6602279,0
2015-07-07,45.886,46.018,44.413,45.823,11618975,0
2015-07-08,45.13,45.426,44.61,44.816,6474245,0
2015-07-09,45.599,45.805,45.096,45.293,7599812,0
2015-07-10,46.085,46.332,45.754,46.067,5361192,0
2015-07-13,46.587,46.81,46.512,46.595,5472947,0
2015-07-14,46.233,46.827,46.209,46.661,5375343,0
2015-07-15,46.595,47.319,46.132,47.312,11547015,0
2015-07-16,47.69,47.854,47.287,47.501,6997794,0
2015-07-17,47.261,47.352,46.89,47.327,4831452,0
2015-07-20,47.533,47.616,47.041,47.213,4486955,0
2015-07-21,47.18,47.664,47.015,47.319,3000493,0
2015-07-22,47.352,47.484,47.041,47.196,4611098,0
2015-07-23,47.13,47.376,46.595,46.719,5228179,0
2015-07-24,46.603,47.024,45.945,46.225,10871191,0
2015-07-27,45.886,45.986,45.146,45.771,8789027,0
2015-07-28,46.349,46.504,45.615,46.323,6601186,0
2015-07-29,46.314,47.312,46.241,47.104,6423058,0
2015-07-30,46.217,46.819,45.869,46.784,8142672,0
2015-07-31,46.61,46.653,45.707,45.886,8349540,0
2015-08-03,45.978,46.258,45.574,45.877,5498096,0
2015-08-04,46.11,46.225,45.707,46.042,4696130,0
2015-08-05,46.471,46.727,45.956,46.006,4879172,0
2015-08-06,46.137,46.347,45.782,46.006,4616577,0
2015-08-07,45.816,46.106,45.053,45.517,5229203,0
2015-08-10,45.932,46.884,45.932,46.711,5760943,0
2015-08-11,46.03,46.205,45.353,45.568,7579209,0
2015-08-12,44.971,45.12,43.745,44.904,8373674,0
2015-08-13,45.12,45.308,44.812,45.062,5321508,0
2015-08-14,45.236,45.5,45.027,45.384,4119389,0
2015-08-17,45.162,45.308,44.754,45.169,5752981,0
2015-08-18,45.12,45.3,44.879,44.987,6434578,0
2015-08-19,44.713,44.864,43.984,44.448,8954767,0
2015-08-20,44.042,44.167,43.022,43.022,8931116,0
2015-08-21,42.558,42.658,41.05,41.067,12690221,0
2015-08-24,38.423,40.502,36.871,39.285,18707416,0
2015-08-25,40.801,40.917,38.579,38.612,14620387,0
2015-08-26,39.724,40.601,39.093,40.437,14603013,0
2015-08-27,40.951,41.861,40.801,41.771,11339212,0
2015-08-28,41.491,41.771,41.267,41.705,8616318,0
2015-08-31,41.267,41.822,41.025,41.522,7764112,0
2015-09-01,40.163,40.471,39.492,39.775,11043840,0
2015-09-02,40.588,40.596,39.806,40.486,9410008,0
2015-09-03,40.471,41.174,40.402,40.579,6852297,0
2015-09-04,40.08,40.131,39.367,39.665,6221735,0
2015-09-08,40.51,40.785,40.147,40.669,7988535,0
2015-09-09,41.133,41.491,39.964,40.131,7977557,0
2015-09-10,40.03,40.652,39.706,40.363,6007486,0
2015-09-11,40.007,40.247,39.658,40.222,6683254,0
2015-09-14,40.139,40.163,39.758,39.936,4634481,0
2015-09-15,40.238,41.059,40.03,40.868,6873478,0
2015-09-16,40.884,41.206,40.742,41.099,4936125,0
2015-09-17,41.025,41.142,39.383,39.6,11140765,0
2015-09-18,38.764,39.002,38.1,38.556,14277236,0
2015-09-21,38.977,39.285,38.548,38.871,7200999,0
2015-09-22,38.183,38.356,37.768,38.291,11566530,0
2015-09-23,38.513,39.061,38.291,38.556,8466638,0
2015-09-24,37.991,38.597,37.76,38.481,8067695,0
2015-09-25,39.218,39.475,38.928,39.143,8924478,0
2015-09-28,38.737,38.828,38.115,38.183,8732853,0
2015-09-29,39.01,39.01,37.876,38.406,8385864,0
2015-09-30,39.002,39.161,38.548,39.077,8444019,0
2015-10-01,39.418,39.467,38.656,39.318,7654796,0
2015-10-02,38.256,38.928,37.75,38.928,8825902,0
2015-10-05,39.309,39.683,39.127,39.607,11357534,0
2015-10-06,39.508,39.733,39.061,39.4,7867634,0
2015-10-07,39.865,40.188,39.4,39.936,6145971,0
2015-10-08,39.733,40.437,39.633,40.296,6182524,0
2015-10-09,40.247,40.61,39.946,40.106,5618567,0
2015-10-12,40.106,40.255,39.913,40.063,3864482,0
2015-10-13,39.891,40.238,39.633,39.683,5028910,0
2015-10-14,39.483,39.542,38.796,39.118,8142777,0
2015-10-15,39.6,40.123,39.335,40.114,5996469,0
2015-10-16,40.197,40.51,39.955,40.479,5546171,0
2015-10-19,40.279,40.718,40.147,40.553,4660672,0
2015-10-20,40.627,41.016,40.535,40.859,4381997,0
2015-10-21,40.993,41.282,40.635,40.686,4894134,0
2015-10-22,40.958,41.58,40.958,41.174,5887756,0
2015-10-23,41.738,42.361,41.439,42.251,7936652,0
2015-10-26,42.178,42.235,41.565,41.647,6211722,0
2015-10-27,41.313,41.358,40.495,40.793,6865206,0
2015-10-28,41.059,42.517,40.876,42.476,7900211,0
2015-10-29,42.416,42.683,42.078,42.259,5172855,0
2015-10-30,42.235,42.317,41.738,41.753,5621221,0
2015-11-02,41.937,42.432,41.839,42.326,6338196,0
2015-11-03,42.351,42.897,42.003,42.599,8344179,0
2015-11-04,42.621,42.846,42.02,42.152,7521432,0
2015-11-05,41.126,41.829,40.868,41.66,11692116,0
2015-11-06,42.763,43.788,42.763,43.157,11338651,0
2015-11-09,43.188,43.306,42.152,42.41,7809005,0
2015-11-10,42.345,42.72,41.868,42.387,6107473,0
2015-11-11,42.078,42.471,41.945,41.979,5847672,0
2015-11-12,41.644,41.86,41.244,41.293,5622611,0
2015-11-13,41.092,41.785,41.009,41.652,10581654,0
2015-11-16,41.426,42.135,41.426,42.135,5508585,0
2015-11-17,42.253,42.603,41.852,41.979,7658717,0
2015-11-18,42.143,42.72,42.127,42.646,7674047,0
2015-11-19,42.52,42.754,42.069,42.37,7175891,0
2015-11-20,42.536,42.855,42.512,42.595,6115618,0
2015-11-23,42.595,42.78,42.288,42.32,5627882,0
2015-11-24,41.719,42.302,41.703,42.179,5459354,0
2015-11-25,42.237,42.395,42.011,42.288,4936764,0
2015-11-27,42.32,42.679,42.12,42.545,2276259,0
2015-11-30,42.486,42.728,42.12,42.655,7289441,0
2015-12-01,42.763,43.18,42.672,43.047,6433337,0
2015-12-02,43.087,43.188,42.37,42.463,7154261,0
2015-12-03,42.746,42.771,41.553,41.793,9381906,0
2015-12-04,42.003,42.788,41.652,42.636,6595449,0
2015-12-07,42.445,42.611,41.66,41.843,6821110,0
2015-12-08,41.394,41.553,40.766,41.101,8293358,0
2015-12-09,40.926,41.719,40.266,40.568,8062247,0
2015-12-10,40.599,41.385,40.408,40.8,8356781,0
2015-12-11,40.14,40.166,38.989,39.34,11037289,0
2015-12-14,39.49,39.775,38.421,38.756,12954708,0
2015-12-15,39.44,39.892,39.229,39.715,9461613,0
2015-12-16,40.166,40.825,39.884,40.659,9787169,0
2015-12-17,40.784,40.842,39.497,39.632,10100626,0
2015-12-18,39.331,39.556,38.738,38.781,13252221,0
2015-12-21,39.049,39.348,38.738,39.089,5103974,0
2015-12-22,39.265,39.624,38.955,39.416,7072984,0
2015-12-23,39.806,40.308,39.59,40.224,6861115,0
2015-12-24,40.242,40.524,40.157,40.3,2001346,0
2015-12-28,40.074,40.363,39.806,40.292,5773412,0
2015-12-29,40.625,40.994,40.607,40.917,5375047,0
2015-12-30,40.884,40.977,40.607,40.685,3940525,0
2015-12-31,40.283,40.766,40.157,40.25,4930575,0
2016-01-04,39.34,39.515,38.628,39.507,9409845,0
2016-01-05,39.229,39.532,38.571,38.756,10145844,0
2016-01-06,38.179,38.197,36.777,37.043,16307875,0
2016-01-07,36.158,36.283,35.324,35.49,16761291,0
2016-01-08,36.242,36.242,35.031,35.089,14505430,0
2016-01-11,35.332,35.401,34.206,34.823,12559542,0
2016-01-12,35.398,35.566,34.522,35.056,10221342,0
2016-01-13,37.829,37.829,35.774,35.824,26259190,0
2016-01-14,36.409,36.733,35.39,36.317,11163422,0
2016-01-15,35.199,36.127,35.073,35.966,11845014,0
2016-01-19,36.617,36.802,35.348,35.682,11620607,0
2016-01-20,34.972,35.6,34.037,35.241,11716432,0
2016-01-21,35.332,36.342,35.174,35.649,10421497,0
2016-01-22,36.409,36.968,36.384,36.893,10105174,0
2016-01-25,36.551,36.893,35.834,35.899,7270694,0
2016-01-26,35.966,36.624,35.966,36.324,8377654,0
2016-01-27,36.192,36.944,35.884,36.119,7066801,0
2016-01-28,36.534,36.768,36.049,36.551,6930039,0
2016-01-29,36.893,37.344,36.201,37.278,10497726,0
2016-02-01,36.993,37.127,36.59,36.968,7435754,0
2016-02-02,36.317,36.401,35.431,35.7,11117668,0
2016-02-03,36.065,36.091,34.701,35.333,14363391,0
2016-02-04,34.214,34.398,33.078,33.479,20812234,0
2016-02-05,33.649,33.725,32.512,32.689,14771473,0
2016-02-08,32.275,32.301,30.86,31.29,12776672,0
2016-02-09,30.55,31.526,30.153,31.299,10547663,0
2016-02-10,31.686,31.977,31.03,31.054,8858921,0
2016-02-11,29.943,30.103,29.479,29.658,17281233,0
2016-02-12,30.187,31.888,30.164,31.526,15750411,0
2016-02-16,32.182,32.275,31.635,32.022,7355276,0
2016-02-17,32.469,33.273,32.368,33.078,8141508,0
2016-02-18,33.118,33.227,32.807,33.016,9234703,0
2016-02-19,32.816,32.991,32.42,32.942,5828447,0
2016-02-22,33.396,33.641,32.848,33.025,7986549,0
2016-02-23,32.907,32.975,31.917,32.36,9558246,0
2016-02-24,31.795,32.562,31.4,32.477,7795285,0
2016-02-25,32.521,33.21,32.351,33.202,6313394,0
2016-02-26,33.541,34.214,33.186,33.767,9678763,0
2016-02-29,33.725,33.885,33.218,33.32,9330104,0
2016-03-01,33.666,35.206,33.633,35.106,9354272,0
2016-03-02,35.257,35.577,34.979,35.384,6080873,0
2016-03-03,35.384,35.761,35.173,35.705,5339969,0
2016-03-04,35.956,36.082,35.199,35.653,7291212,0
2016-03-07,35.349,36.183,35.274,36.091,6010797,0
2016-03-08,35.595,35.779,34.769,35.192,8752503,0
2016-03-09,35.619,35.761,35.022,35.375,4649245,0
2016-03-10,35.543,36.158,35.046,35.586,7841470,0
2016-03-11,36.192,37.372,36.133,37.271,8956790,0
2016-03-14,36.891,37.194,36.614,36.975,5922223,0
2016-03-15,36.738,36.891,36.194,36.882,5242715,0
2016-03-16,36.917,37.329,36.377,36.864,5702456,0
2016-03-17,36.857,37.28,36.344,37.127,9034000,0
2016-03-18,37.244,37.715,37.054,37.675,10809972,0
2016-03-21,37.573,37.86,37.244,37.489,4411034,0
2016-03-22,37.076,37.398,36.934,37.136,5265334,0
2016-03-23,37.061,37.061,36.437,36.563,8696365,0
2016-03-24,36.048,36.048,35.123,35.628,10091008,0
2016-03-28,35.855,36.37,35.721,36.218,5067259,0
2016-03-29,35.938,35.946,35.4,35.761,5740512,0
2016-03-30,36.048,38.652,36.039,37.675,25553836,0
2016-03-31,37.793,37.985,36.934,37.008,9348418,0
2016-04-01,36.799,37.59,36.596,37.531,10543561,0
2016-04-04,37.59,37.59,36.682,36.79,6540541,0
2016-04-05,36.446,36.446,35.978,36.127,6469677,0
2016-04-06,36.151,36.259,35.628,36.201,6958870,0
2016-04-07,35.787,35.95,34.97,35.308,8872872,0
2016-04-08,35.678,35.884,35.106,35.282,5957198,0
2016-04-11,35.543,36.13,35.518,35.738,5586721,0
2016-04-12,35.982,36.503,35.733,36.352,5122055,0
2016-04-13,36.707,37.398,36.707,37.363,7249818,0
2016-04-14,37.253,37.894,37.136,37.776,5881955,0
2016-04-15,37.768,37.846,37.414,37.608,4747914,0
2016-04-18,37.48,38.072,37.329,37.961,5458656,0
2016-04-19,38.129,38.668,38.096,38.424,5537705,0
2016-04-20,38.509,39.207,38.349,39.09,5569803,0
2016-04-21,39.013,39.358,38.791,38.845,5698731,0
2016-04-22,38.896,39.66,38.896,39.503,8505888,0
2016-04-25,39.224,39.426,38.567,38.946,5980642,0
2016-04-26,39.14,39.452,38.998,39.351,6344645,0
2016-04-27,39.276,39.561,39.009,39.375,9014840,0
2016-04-28,39.005,39.258,38.39,38.517,7061160,0
2016-04-29,38.322,38.778,37.556,37.985,9231039,0
2016-05-02,38.199,38.618,37.868,38.61,6019302,0
2016-05-03,37.994,38.072,37.262,37.724,7170640,0
2016-05-04,37.17,37.455,36.702,37.008,8373322,0
2016-05-05,36.1,37.061,35.871,36.389,9911347,0
2016-05-06,36.1,36.642,35.982,36.568,5831106,0
2016-05-09,36.507,36.686,36.252,36.482,7823896,0
2016-05-10,36.753,37.451,36.642,37.323,7385053,0
2016-05-11,37.145,37.503,36.89,36.908,4742227,0
2016-05-12,37.18,37.332,36.679,36.983,5316551,0
2016-05-13,36.864,37.392,36.492,36.541,6103738,0
2016-05-16,36.61,37.167,36.593,36.89,6052727,0
2016-05-17,36.856,37.255,36.66,36.797,5305808,0
2016-05-18,36.84,38.37,36.84,38.224,11389705,0
2016-05-19,37.894,38.395,37.238,37.663,6574671,0
2016-05-20,37.902,38.352,37.765,37.919,6349381,0
2016-05-23,37.774,37.994,37.536,37.774,5735416,0
2016-05-24,38.028,38.675,38.004,38.48,5579875,0
2016-05-25,38.761,39.164,38.683,38.914,7197495,0
2016-05-26,39.091,39.091,38.276,38.318,5671185,0
2016-05-27,38.293,38.906,38.293,38.906,7366342,0
2016-05-31,38.938,39.169,38.53,38.717,6818739,0
2016-06-01,38.429,38.972,37.639,38.914,8506309,0
2016-06-02,38.786,38.854,38.501,38.854,4394038,0
2016-06-03,38.208,38.208,37.188,37.656,7763895,0
2016-06-06,37.672,38.293,37.62,38.073,5077245,0
2016-06-07,38.267,38.276,37.826,37.867,6894359,0
2016-06-08,38.02,38.258,37.774,37.927,5581722,0
2016-06-09,37.612,37.663,37.087,37.213,7065514,0
2016-06-10,36.753,36.788,36.245,36.625,10855323,0
2016-06-13,36.356,36.899,36.252,36.465,8958847,0
2016-06-14,36.338,36.568,35.631,35.921,8408287,0
2016-06-15,36.127,36.507,35.591,35.64,8047243,0
2016-06-16,35.233,35.937,34.88,35.888,7798231,0
2016-06-17,35.888,36.151,35.521,35.844,8689565,0
2016-06-20,36.679,36.916,36.117,36.143,6136603,0
2016-06-21,36.371,36.515,35.884,36.321,5728942,0
2016-06-22,36.313,36.633,36.1,36.168,5064420,0
2016-06-23,36.872,37.553,36.723,37.545,6605992,0
2016-06-24,35.03,35.249,33.473,33.525,21751579,0
2016-06-27,33.149,33.217,30.744,31.052,20273845,0
2016-06-28,31.874,32.246,31.111,32.044,21969389,0
2016-06-29,32.437,33.354,32.148,33.32,12729271,0
2016-06-30,33.508,33.864,32.979,33.855,11889027,0
2016-07-01,33.627,33.974,33.282,33.566,9615410,0
2016-07-05,32.971,33.005,31.904,32.173,11362253,0
2016-07-06,31.969,32.628,31.441,32.598,12900826,0
2016-07-07,32.641,33.345,32.197,32.531,9863851,0
2016-07-08,33.031,33.618,33.031,33.32,10058747,0
2016-07-11,33.728,33.965,33.509,33.813,6710962,0
2016-07-12,34.298,34.849,34.272,34.648,10098824,0
2016-07-13,34.17,34.739,34.001,34.408,7297559,0
2016-07-14,36.006,36.528,35.574,36.023,20214545,0
2016-07-15,36.201,36.541,35.853,36.219,9882825,0
2016-07-18,36.175,36.942,36.091,36.625,9859102,0
2016-07-19,36.431,36.679,36.261,36.523,10513306,0
2016-07-20,36.762,36.872,36.405,36.679,9776137,0
2016-07-21,36.771,36.89,36.515,36.736,11306014,0
2016-07-22,36.847,36.942,36.55,36.771,6678662,0
2016-07-25,36.642,36.705,36.364,36.642,4750142,0
2016-07-26,36.617,36.95,36.576,36.797,4741631,0
2016-07-27,36.806,36.992,36.431,36.705,7364182,0
2016-07-28,36.576,36.831,36.321,36.617,4428486,0
2016-07-29,36.371,36.651,36.193,36.329,6515872,0
2016-08-01,36.585,36.633,35.941,36.168,6598843,0
2016-08-02,36.286,36.633,35.595,35.88,7165270,0
2016-08-03,36.006,37.265,35.912,37.145,11911745,0
2016-08-04,35.352,35.446,33.344,33.92,29681312,0
2016-08-05,34.494,35.481,34.477,35.292,16655045,0
2016-08-08,35.533,35.832,35.283,35.567,9795579,0
2016-08-09,35.652,35.859,35.274,35.412,6660137,0
2016-08-10,35.412,35.429,34.28,34.444,10043547,0
2016-08-11,34.545,34.7,34.262,34.444,9017499,0
2016-08-12,34.1,34.297,33.886,34.109,8983231,0
2016-08-15,34.391,34.58,34.31,34.512,6802021,0
2016-08-16,34.477,34.837,34.34,34.657,7800062,0
2016-08-17,34.64,34.794,34.382,34.649,6038557,0
2016-08-18,34.537,34.898,34.503,34.718,5183607,0
2016-08-19,34.418,34.903,34.37,34.7,6557793,0
2016-08-22,34.64,34.734,34.382,34.572,5269845,0
2016-08-23,34.743,35.047,34.726,34.82,5555507,0
2016-08-24,34.965,35.224,34.845,35.086,9568202,0
2016-08-25,34.992,35.473,34.992,35.437,6487020,0
2016-08-26,35.593,36.245,35.577,35.85,9270998,0
2016-08-29,36.175,36.708,36.055,36.381,7432103,0
2016-08-30,36.451,37.3,36.451,37.153,9969695,0
2016-08-31,37.162,37.634,36.725,37.23,8828077,0
2016-09-01,37.275,37.694,36.58,36.94,7715684,0
2016-09-02,37.051,37.449,36.913,37.111,5481620,0
2016-09-06,37.061,37.128,36.553,36.974,6129363,0
2016-09-07,36.812,37.094,36.589,36.965,5036010,0
2016-09-08,36.999,37.359,36.861,37.291,5981104,0
2016-09-09,37.291,38.346,37.275,37.668,16007715,0
2016-09-12,37.395,38.166,36.913,37.994,11570333,0
2016-09-13,37.395,38.244,37.349,37.719,9117590,0
2016-09-14,37.687,38.037,37.275,37.556,8023975,0
2016-09-15,37.427,38.392,37.316,38.175,8911443,0
2016-09-16,37.874,37.935,37.35,37.6,8491042,0
2016-09-19,37.788,38.255,37.612,37.703,4913380,0
2016-09-20,37.969,38.012,37.6,37.754,5598516,0
2016-09-21,37.977,38.406,37.746,38.346,8561461,0
2016-09-22,38.423,38.51,38.098,38.26,6751961,0
2016-09-23,38.209,38.457,38.073,38.193,7625912,0
2016-09-26,37.832,37.866,37.076,37.23,8348379,0
2016-09-27,37.051,37.595,36.74,37.531,6893969,0
2016-09-28,37.763,37.892,37.279,37.857,6903318,0
2016-09-29,37.857,38.046,37.119,37.454,6704009,0
2016-09-30,37.677,38.337,37.565,38.113,11328015,0
2016-10-03,37.96,38.113,37.746,38.064,5583913,0
2016-10-04,38.09,38.663,37.969,38.492,7262993,0
2016-10-05,38.707,39.616,38.638,39.453,10969334,0
2016-10-06,40.689,41.304,39.907,40.449,16040987,0
2016-10-07,40.216,40.623,39.816,40.507,10780784,0
2016-10-10,40.86,41.005,40.595,40.817,6127024,0
2016-10-11,40.937,41.215,40.32,40.587,8442578,0
2016-10-12,40.587,41.048,40.547,40.765,4874447,0
2016-10-13,40.234,40.234,39.488,40.044,7349843,0
2016-10-14,40.601,40.877,40.084,40.225,9132869,0
2016-10-17,40.32,40.507,39.95,40.036,5503768,0
2016-10-18,40.498,40.628,40.097,40.148,6911675,0
2016-10-19,40.302,40.458,40.003,40.19,6991565,0
2016-10-20,40.182,40.363,39.655,40.052,4925313,0
2016-10-21,39.651,39.941,39.398,39.787,8897989,0
2016-10-24,40.052,40.289,39.874,40.01,6658307,0
2016-10-25,39.959,40.114,39.581,39.709,5956221,0
2016-10-26,39.513,40.498,39.508,40.234,5566580,0
2016-10-27,40.698,41.384,40.354,40.911,9919738,0
2016-10-28,40.98,41.048,40.088,40.302,8760705,0
2016-10-31,40.44,40.714,40.234,40.285,6525850,0
2016-11-01,40.458,40.757,39.628,40.139,6313304,0
2016-11-02,39.941,40.088,39.418,39.754,8119036,0
2016-11-03,39.13,41.58,39.13,40.722,9796350,0
2016-11-04,40.852,41.259,40.367,40.514,6933232,0
2016-11-07,41.242,41.657,41.233,41.509,6664557,0
2016-11-08,41.45,41.621,40.8,41.431,6439733,0
2016-11-09,41.993,44.721,41.881,44.373,21195796,0
2016-11-10,45.213,47.576,45.178,46.502,27377617,0
2016-11-11,46.026,46.641,45.75,46.46,12523881,0
2016-11-14,46.702,47.853,46.65,47.161,14731153,0
2016-11-15,46.572,47.152,45.923,47.134,9392768,0
2016-11-16,46.693,46.936,46.092,46.537,8034676,0
2016-11-17,46.529,47.125,46.088,47.125,6487861,0
2016-11-18,47.229,47.697,46.828,47.428,6833078,0
2016-11-21,47.532,47.645,46.991,47.403,6453733,0
2016-11-22,47.446,47.661,47.107,47.428,5737567,0
2016-11-23,47.653,48.015,47.359,47.895,5753678,0
2016-11-25,47.774,47.982,47.619,47.982,2666824,0
2016-11-28,47.161,47.749,46.839,47.058,7627670,0
2016-11-29,47.282,47.463,46.856,46.892,5138861,0
2016-11-30,47.334,47.891,47.255,47.602,7954169,0
2016-12-01,47.965,48.882,47.93,48.691,7399975,0
2016-12-02,48.492,48.649,47.939,48.164,6198473,0
2016-12-05,48.389,48.778,48.025,48.173,5914123,0
2016-12-06,48.371,48.415,47.723,48.173,5342244,0
2016-12-07,48.328,49.202,48.018,49.116,5741206,0
2016-12-08,49.323,50,49.168,49.489,6761108,0
2016-12-09,49.393,49.678,49.116,49.661,5828096,0
2016-12-12,49.306,49.461,48.51,48.986,6249955,0
2016-12-13,49.211,49.41,48.64,49.055,5320614,0
2016-12-14,48.538,49.713,48.124,48.796,9880094,0
2016-12-15,49.012,50.266,49.003,49.565,8745840,0
2016-12-16,48.501,48.605,46.995,47.049,20197110,0
2016-12-19,46.953,47.143,46.035,46.659,7959078,0
2016-12-20,46.986,47.298,46.74,46.969,5842089,0
2016-12-21,46.986,47.419,46.735,47.229,4700099,0
2016-12-22,47.125,47.204,46.693,47.099,5223401,0
2016-12-23,47.116,47.246,46.874,47.099,3530733,0
2016-12-27,47.282,47.558,47.111,47.334,3193334,0
2016-12-28,47.255,47.515,46.667,46.702,3566135,0
2016-12-29,46.711,46.848,46.227,46.554,4405063,0
2016-12-30,46.659,46.831,46.502,46.632,4840404,0
2017-01-03,47.17,47.567,46.382,46.969,6474041,0
2017-01-04,47.013,47.549,46.865,47.229,7872809,0
2017-01-05,47.013,47.255,46.026,46.581,6703736,0
2017-01-06,46.823,47.227,46.685,46.883,4563822,0
2017-01-09,46.667,47.334,46.407,46.469,8035860,0
2017-01-10,46.537,47.186,46.164,46.667,10576008,0
2017-01-11,46.91,47.291,46.442,47.099,7172273,0
2017-01-12,46.771,46.805,45.923,46.65,5683772,0
2017-01-13,46.986,47.403,46.848,46.995,5447036,0
2017-01-17,46.59,46.766,46.126,46.339,6200841,0
2017-01-18,46.46,46.797,45.905,46.78,6051329,0
2017-01-19,46.953,47.091,46.407,46.744,5567209,0
2017-01-20,46.919,47.351,46.667,47.013,5568125,0
2017-01-23,47.134,47.334,46.606,46.815,5266060,0
2017-01-24,47.04,47.93,47.04,47.515,4849582,0
2017-01-25,47.965,48.675,47.939,48.588,6404119,0
2017-01-26,48.094,48.769,48.025,48.483,5855321,0
2017-01-27,48.259,48.408,47.913,48.121,5646499,0
2017-01-30,47.8,47.8,46.883,47.507,6137894,0
2017-01-31,47.351,47.732,46.563,47.083,5945070,0
2017-02-01,47.688,47.853,46.735,47.004,9108403,0
2017-02-02,45.436,45.756,43.892,44.86,17952964,0
2017-02-03,45.636,45.741,44.956,45.131,11994930,0
2017-02-06,44.651,45.496,44.651,45.226,6734645,0
2017-02-07,45.478,45.662,45.041,45.051,6225676,0
2017-02-08,44.904,45.017,44.537,44.797,7238886,0
2017-02-09,45.096,46.103,45.009,45.837,6778004,0
2017-02-10,46.116,46.46,45.906,46.124,5709700,0
2017-02-13,46.49,47.171,46.49,46.638,5654201,0
2017-02-14,46.463,47.153,46.36,46.969,5652021,0
2017-02-15,47.153,47.205,46.7,47.013,7781688,0
2017-02-16,47.013,47.239,46.674,46.769,8609659,0
2017-02-17,46.385,46.507,45.912,46.176,9144622,0
2017-02-21,46.551,46.814,46.316,46.507,6558599,0
2017-02-22,46.176,46.805,46.141,46.62,6264311,0
2017-02-23,46.707,46.83,46.436,46.691,6417473,0
2017-02-24,46.037,46.228,45.685,45.756,7700160,0
2017-02-27,45.897,46.032,45.698,45.906,8388915,0
2017-02-28,45.715,45.976,45.549,45.715,8594238,0
2017-03-01,46.543,47.806,46.463,47.362,12514494,0
2017-03-02,47.414,47.553,46.507,46.577,7514587,0
2017-03-03,46.787,48.002,46.742,47.797,9424903,0
2017-03-06,46.751,47.284,46.585,47.013,7529475,0
2017-03-07,46.83,46.909,46.343,46.507,6056264,0
2017-03-08,47.022,47.31,46.569,46.604,6082733,0
2017-03-09,46.751,47.07,46.569,46.742,5766386,0
2017-03-10,47.013,47.301,46.805,47.092,6069660,0
2017-03-13,47.1,47.423,46.969,47.214,6147039,0
2017-03-14,46.944,47.049,46.56,46.977,4433859,0
2017-03-15,47.153,47.231,46.573,46.796,6777729,0
2017-03-16,46.855,47.362,46.837,47.092,5611549,0
2017-03-17,47.257,47.257,46.307,46.516,7926268,0
2017-03-20,46.368,46.577,46.089,46.316,4513411,0
2017-03-21,46.577,46.683,45.164,45.261,7265141,0
2017-03-22,44.755,45.361,44.354,45.131,6066783,0
2017-03-23,44.982,45.897,44.789,45.374,5775766,0
2017-03-24,45.54,45.959,45.038,45.34,5721376,0
2017-03-27,44.363,45.147,43.804,45.06,7132845,0
2017-03-28,44.807,46.054,44.755,45.748,6004069,0
2017-03-29,45.567,45.888,45.374,45.487,5620138,0
2017-03-30,45.478,46.577,45.426,46.307,7665089,0
2017-03-31,46.116,46.351,46.019,46.045,5184023,0
2017-04-03,46.116,46.271,44.965,45.68,6026791,0
2017-04-04,45.584,45.722,45.226,45.609,5717148,0
2017-04-05,45.959,46.221,45.182,45.244,5557773,0
2017-04-06,45.252,46.045,44.938,45.915,7175802,0
2017-04-07,45.514,46.126,45.304,45.863,7511495,0
2017-04-10,45.854,46.368,45.766,46.019,5983344,0
2017-04-11,45.706,46.063,45.348,46.001,5204028,0
2017-04-12,45.756,45.871,45.087,45.304,5190385,0
2017-04-13,45.06,45.384,44.529,44.564,7454573,0
2017-04-17,44.685,45.374,44.537,45.244,6433437,0
2017-04-18,44.797,44.947,44.241,44.624,7299493,0
2017-04-19,44.947,45.261,44.459,44.599,6126958,0
2017-04-20,44.911,45.331,44.664,45.139,5111558,0
2017-04-21,45.017,45.201,44.624,44.694,8561939,0
2017-04-24,45.715,46.001,45.261,45.348,8101335,0
2017-04-25,45.766,46.203,45.636,45.653,8393679,0
2017-04-26,45.653,45.897,45.164,45.235,8436968,0
2017-04-27,45.34,45.636,45.087,45.453,6442526,0
2017-04-28,45.409,45.54,45.131,45.164,6464755,0
2017-05-01,45.357,45.496,45.041,45.304,6272844,0
2017-05-02,45.357,45.47,45.096,45.348,4961632,0
2017-05-03,45.104,45.609,45.078,45.418,6771512,0
2017-05-04,46.341,47.122,45.997,46.252,9831009,0
2017-05-05,46.446,46.525,45.883,46.227,5411352,0
2017-05-08,46.146,46.675,46.113,46.612,7870595,0
2017-05-09,46.683,46.78,45.883,45.954,5393625,0
2017-05-10,45.743,45.997,45.655,45.866,5870941,0
2017-05-11,45.655,45.997,45.287,45.339,5627272,0
2017-05-12,45.015,45.216,44.636,44.734,5230973,0
2017-05-15,44.848,45.603,44.777,45.496,5240647,0
2017-05-16,45.55,45.743,45.3,45.55,3838754,0
2017-05-17,44.803,45.039,43.591,43.89,9072917,0
2017-05-18,43.767,44.144,43.548,43.759,6081322,0
2017-05-19,43.89,44.671,43.845,44.346,6977422,0
2017-05-22,44.521,44.671,44.008,44.056,4703447,0
2017-05-23,44.056,44.645,43.932,44.372,6743100,0
2017-05-24,44.399,44.584,44.223,44.381,3886475,0
2017-05-25,44.829,45.179,44.628,44.97,4948055,0
2017-05-26,44.908,45.057,44.763,44.848,3722723,0
2017-05-30,44.61,44.734,44.329,44.539,4677114,0
2017-05-31,44.601,44.636,43.908,44.443,6435347,0
2017-06-01,44.671,45.506,44.285,45.384,5938281,0
2017-06-02,44.96,45.444,44.82,45.189,4212783,0
2017-06-05,45.198,45.392,44.838,44.917,4422560,0
2017-06-06,44.539,44.654,44.039,44.329,5363252,0
2017-06-07,44.477,44.68,44.153,44.434,5281511,0
2017-06-08,44.504,45.682,44.444,45.321,8705228,0
2017-06-09,45.541,46.524,45.409,46.419,8011997,0
2017-06-12,46.446,47.096,46.252,46.771,7292688,0
2017-06-13,46.981,47.079,46.709,46.832,6115257,0
2017-06-14,46.332,46.947,46.045,46.832,6080774,0
2017-06-15,46.507,47.088,46.481,46.727,5935974,0
2017-06-16,46.85,47.025,46.447,47.017,7186678,0
2017-06-19,47.237,47.627,47.131,47.43,5406563,0
2017-06-20,47.184,47.439,46.832,46.876,4964937,0
2017-06-21,47.122,47.202,45.935,46.146,6204969,0
2017-06-22,45.945,46.191,45.813,45.866,5007153,0
2017-06-23,46.113,46.173,45.73,45.91,5320718,0
2017-06-26,46.032,46.534,45.813,46.209,4239551,0
2017-06-27,46.305,47.175,46.305,46.543,6415206,0
2017-06-28,46.981,47.992,46.956,47.913,8276775,0
2017-06-29,48.431,49.45,48.079,48.369,10234827,0
2017-06-30,48.721,48.889,48.194,48.264,5003673,0
2017-07-03,48.633,49.67,48.607,49.336,4232256,0
2017-07-05,49.309,49.635,48.862,49.099,4721018,0
2017-07-06,49.186,49.705,48.928,49.089,5862582,0
2017-07-07,49.239,49.59,48.931,49.344,4368633,0
2017-07-10,49.196,49.458,48.994,49.239,4853572,0
2017-07-11,49.089,49.196,48.66,48.782,4934863,0
2017-07-12,48.73,48.931,48.387,48.808,4481115,0
2017-07-13,48.782,49.117,48.73,48.94,3849038,0
2017-07-14,48.449,48.817,48.054,48.616,7590162,0
2017-07-17,48.528,48.732,48.063,48.624,4313064,0
2017-07-18,48.255,48.492,47.922,48.106,4332859,0
2017-07-19,48.246,48.449,48.054,48.273,4514996,0
2017-07-20,48.344,48.396,47.93,47.947,6121053,0
2017-07-21,48.001,48.168,47.641,48.01,4065011,0
2017-07-24,48.027,48.211,47.888,48.045,3916067,0
2017-07-25,48.633,49.042,48.483,48.931,6024749,0
2017-07-26,48.94,49.029,47.913,48.079,4826231,0
2017-07-27,48.15,48.585,47.983,48.351,3774988,0
2017-07-28,48.344,48.677,47.909,48.538,2962945,0
2017-07-31,48.748,48.826,48.273,48.317,4488309,0
2017-08-01,48.758,48.967,48.203,48.94,4643403,0
2017-08-02,48.889,48.992,48.023,48.739,5195816,0
2017-08-03,47.42,48.172,47.163,47.341,9812015,0
2017-08-04,47.57,47.995,47.128,47.712,7234536,0
2017-08-07,47.824,48.42,47.814,48.182,9231146,0
2017-08-08,48.122,48.807,48.063,48.42,7899749,0
2017-08-09,48.072,48.281,47.576,47.963,6260092,0
2017-08-10,47.427,47.616,46.057,46.405,7685158,0
2017-08-11,46.375,46.672,46.246,46.474,6484305,0
2017-08-14,47.04,47.397,46.951,47.238,6751232,0
2017-08-15,47.646,48.311,47.323,47.437,6381289,0
2017-08-16,47.556,47.993,47.373,47.606,7340323,0
2017-08-17,47.338,47.606,46.534,46.613,7738099,0
2017-08-18,46.365,47.124,46.236,46.683,7717529,0
2017-08-21,46.623,46.648,46.196,46.345,4727602,0
2017-08-22,46.424,46.861,46.295,46.831,4145234,0
2017-08-23,46.424,46.99,46.355,46.712,4415969,0
2017-08-24,46.881,47.278,46.653,47.258,4948939,0
2017-08-25,47.387,47.834,47.318,47.646,5661085,0
2017-08-28,47.536,47.606,47.05,47.229,5217256,0
2017-08-29,46.663,46.663,46.136,46.395,6261790,0
2017-08-30,46.504,46.871,46.295,46.722,4959966,0
2017-08-31,46.891,47.04,46.474,46.494,6034389,0
2017-09-01,46.712,47.675,46.553,47.457,6910204,0
2017-09-05,47.119,47.204,46.653,46.97,9436639,0
2017-09-06,47.199,47.879,47.109,47.606,8018530,0
2017-09-07,47.546,47.679,46.335,46.474,5833425,0
2017-09-08,46.434,46.936,46.236,46.802,4900767,0
2017-09-11,47.427,47.596,46.871,47.248,6362020,0
2017-09-12,47.467,48.211,47.447,48.152,5362941,0
2017-09-13,47.943,48.301,47.735,48.301,4868204,0
2017-09-14,48.291,48.499,47.943,48.003,3803066,0
2017-09-15,47.914,48.221,47.765,48.192,7357150,0
2017-09-18,48.39,48.728,48.261,48.549,4119759,0
2017-09-19,48.609,49.294,48.519,49.115,5208972,0
2017-09-20,49.204,49.934,49.001,49.77,4705923,0
2017-09-21,49.75,50.207,49.532,50.088,5332365,0
2017-09-22,49.76,50.579,49.722,50.177,5795867,0
2017-09-25,50.018,50.644,49.889,50.485,5809820,0
2017-09-26,50.396,51.17,50.207,51.101,5908954,0
2017-09-27,51.736,51.86,51.428,51.488,7460636,0
2017-09-28,51.587,51.657,50.674,50.952,4558911,0
2017-09-29,50.882,51.597,50.793,51.577,4435034,0
2017-10-02,51.567,51.925,51.13,51.766,4620610,0
2017-10-03,51.746,52.044,51.527,52.024,3350931,0
2017-10-04,52.044,52.347,52.009,52.143,2986657,0
2017-10-05,52.123,52.63,51.94,52.203,3627083,0
2017-10-06,52.451,52.888,52.232,52.639,5149016,0
2017-10-09,52.51,52.689,52.421,52.61,2815964,0
2017-10-10,52.61,52.917,52.366,52.759,4032518,0
2017-10-11,52.639,52.699,52.182,52.471,3237274,0
2017-10-12,52.59,52.59,52.262,52.352,3401531,0
2017-10-13,52.252,52.62,52.173,52.342,3865055,0
2017-10-16,52.461,52.997,52.366,52.491,3263632,0
2017-10-17,52.848,52.848,51.825,52.004,4875334,0
2017-10-18,52.352,52.535,52.054,52.421,3369013,0
2017-10-19,52.014,52.689,52.014,52.61,2432996,0
2017-10-20,53.176,53.195,52.699,52.908,4331353,0
2017-10-23,52.818,53.265,52.818,53.056,4064265,0
2017-10-24,53.463,53.935,53.454,53.751,4195858,0
2017-10-25,53.806,53.831,53.334,53.553,3943651,0
2017-10-26,53.722,53.996,53.652,53.821,3398812,0
2017-10-27,53.662,53.92,53.374,53.9,2481892,0
2017-10-30,53.463,53.692,53.265,53.583,4073168,0
2017-10-31,53.583,53.866,53.176,53.195,3806867,0
2017-11-01,53.602,53.759,53.136,53.483,4392172,0
2017-11-02,54.417,55.509,53.801,55.33,6965907,0
2017-11-03,55.18,55.38,54.47,54.63,3555120,0
2017-11-06,54.38,54.5,54.06,54.33,2776620,0
2017-11-07,54.43,54.62,53.09,53.4,6003939,0
2017-11-08,53.4,53.4,52.78,53.02,4719231,0
2017-11-09,52.74,53.085,52.36,52.81,4589080,0
2017-11-10,52.55,52.71,51.825,52.2,4853118,0
