Date,Open,High,Low,Close,Volume,OpenInt
2001-10-23,16.74,17.465,16.656,17.143,39552671,0
2001-10-24,17.227,18.123,17.143,18.082,7098092,0
2001-10-25,17.959,18.082,17.68,17.918,2474835,0
2001-10-26,17.918,17.959,17.473,17.555,4053225,0
2001-10-29,17.959,17.959,17.143,17.308,2134830,0
2001-10-30,17.473,18.166,17.143,17.992,2701219,0
2001-10-31,18.289,19.584,17.918,18.371,6192913,0
2001-11-01,18.478,18.478,17.72,17.918,3334981,0
2001-11-02,18.042,18.166,17.918,18.108,1436977,0
2001-11-05,18.042,18.123,17.762,17.959,1388667,0
2001-11-06,17.894,18.536,17.834,18.452,843758,0
2001-11-07,18.496,18.496,17.68,17.834,1217387,0
2001-11-08,17.918,17.959,17.629,17.811,1994143,0
2001-11-09,17.555,17.771,17.555,17.638,1943400,0
2001-11-12,17.648,17.959,17.398,17.942,1336952,0
2001-11-13,17.959,17.959,17.762,17.834,834295,0
2001-11-14,18.042,18.042,17.473,17.762,2384034,0
2001-11-15,17.68,17.95,17.638,17.903,1052785,0
2001-11-16,17.959,18.675,17.942,18.166,2247599,0
2001-11-19,17.959,18.568,17.959,18.231,1495243,0
2001-11-20,18.166,18.577,18.166,18.553,1435158,0
2001-11-21,18.618,18.693,18.496,18.666,1233777,0
2001-11-23,18.675,18.675,18.123,18.272,399120,0
2001-11-26,18.042,18.355,17.942,18.231,2934526,0
2001-11-27,18.166,18.452,18.166,18.289,1864501,0
2001-11-28,18.717,18.717,18.355,18.618,1058372,0
2001-11-29,18.618,18.733,18.371,18.675,634972,0
2001-11-30,18.693,18.774,18.536,18.733,2737393,0
2001-12-03,18.759,18.94,18.166,18.733,1259509,0
2001-12-04,18.733,18.767,18.496,18.733,702462,0
2001-12-05,18.799,19.02,18.733,18.94,1663484,0
2001-12-06,18.94,19.443,18.874,19.143,618347,0
2001-12-07,19.02,19.417,18.94,19.143,1427023,0
2001-12-10,19.137,19.137,18.94,19.065,1695654,0
2001-12-11,19.065,19.474,19.065,19.18,1670646,0
2001-12-12,19.311,19.558,19.188,19.311,2347377,0
2001-12-13,19.392,19.474,19.065,19.17,2201227,0
2001-12-14,19.105,19.878,19.105,19.655,2590269,0
2001-12-17,19.823,20.208,19.203,19.344,1560423,0
2001-12-18,19.516,19.664,19.188,19.344,2366799,0
2001-12-19,19.499,19.69,18.774,19.197,3815796,0
2001-12-20,19.197,19.352,18.774,19.252,4442755,0
2001-12-21,18.857,19.236,18.842,19.081,3485499,0
2001-12-24,19.105,19.18,19.02,19.105,1915728,0
2001-12-26,19.188,19.352,18.982,19.02,2612363,0
2001-12-27,19.143,19.516,18.94,19.228,2151458,0
2001-12-28,19.268,19.631,19.105,19.203,2400910,0
2001-12-31,19.268,19.631,19.228,19.59,1937336,0
2002-01-02,19.631,19.753,19.128,19.46,3287274,0
2002-01-03,19.443,19.558,19.228,19.392,1822380,0
2002-01-04,19.434,19.804,19.392,19.558,3607371,0
2002-01-07,19.59,19.673,19.105,19.474,3183976,0
2002-01-08,19.392,19.715,19.203,19.655,2909763,0
2002-01-09,19.655,19.715,19.367,19.516,3118546,0
2002-01-10,19.838,19.838,19.59,19.753,2456749,0
2002-01-11,19.753,19.838,19.392,19.59,2240555,0
2002-01-14,19.631,19.715,19.434,19.576,1840829,0
2002-01-15,19.474,19.639,19.311,19.434,1879433,0
2002-01-16,19.558,19.558,19.22,19.352,1711311,0
2002-01-17,19.417,19.738,19.409,19.738,2812532,0
2002-01-18,19.838,19.92,19.55,19.753,1825173,0
2002-01-22,20.002,20.127,19.78,19.986,2469858,0
2002-01-23,20.002,20.068,19.392,19.434,2800030,0
2002-01-24,19.673,19.796,19.54,19.715,2930035,0
2002-01-25,19.796,21.229,19.647,20.934,3025444,0
2002-01-28,20.769,21.394,20.454,21.229,1804902,0
2002-01-29,21.148,22.084,20.982,21.206,3618297,0
2002-01-30,21.188,21.355,20.413,20.817,2405643,0
2002-01-31,20.884,20.884,20.413,20.777,2855139,0
2002-02-01,20.529,20.57,19.92,19.92,5017401,0
2002-02-04,19.838,20.035,18.123,19.392,4687108,0
2002-02-05,19.188,19.268,18.693,18.982,4448947,0
2002-02-06,19.59,19.978,19.409,19.531,3571564,0
2002-02-07,19.531,19.92,19.474,19.59,2043184,0
2002-02-08,19.673,20.243,19.606,20.243,1473635,0
2002-02-11,20.288,20.464,19.771,19.885,2506033,0
2002-02-12,20.002,20.281,19.92,20.251,1403840,0
2002-02-13,20.331,20.654,20.084,20.208,2305135,0
2002-02-14,20.208,20.208,19.558,19.885,3682754,0
2002-02-15,20.002,20.002,19.352,19.631,2309017,0
2002-02-19,19.584,19.59,19.02,19.252,2430288,0
2002-02-20,19.367,19.417,19.088,19.228,1144798,0
2002-02-21,19.311,19.516,18.815,18.94,1971564,0
2002-02-22,19.105,19.105,17.959,18.371,3074608,0
2002-02-25,18.693,18.974,18.693,18.931,3053241,0
2002-02-26,19.105,19.558,18.874,19.352,1416465,0
2002-02-27,19.434,19.978,19.392,19.953,2236551,0
2002-02-28,20.208,20.397,19.59,19.885,1781472,0
2002-03-01,19.838,20.251,19.715,20.251,1570381,0
2002-03-04,20.251,21.229,20.002,20.629,2419359,0
2002-03-05,20.596,20.825,20.429,20.454,3597176,0
2002-03-06,20.57,20.669,20.044,20.413,1208162,0
2002-03-07,20.413,20.801,20.044,20.57,2081060,0
2002-03-08,20.529,20.817,20.413,20.454,1318140,0
2002-03-11,20.454,20.604,20.226,20.375,1625128,0
2002-03-12,20.481,20.57,20.313,20.413,747257,0
2002-03-13,20.413,20.522,20.251,20.429,1171507,0
2002-03-14,20.413,20.801,20.413,20.753,1986129,0
2002-03-15,20.737,21.025,20.654,20.817,612273,0
2002-03-18,21.634,21.716,20.654,20.817,3389118,0
2002-03-19,20.982,21.148,20.737,20.834,4081995,0
2002-03-20,20.86,21.206,20.761,21.065,2009800,0
2002-03-21,21.105,21.131,20.86,21.047,2043060,0
2002-03-22,21.105,21.105,20.934,21.065,2360244,0
2002-03-25,21.065,21.065,20.454,20.777,2471556,0
2002-03-26,20.769,20.884,20.612,20.817,2359757,0
2002-03-27,20.884,20.957,20.817,20.957,1964283,0
2002-03-28,21.025,21.097,20.57,20.654,2793233,0
2002-04-01,20.693,20.777,20.413,20.675,1318140,0
2002-04-02,20.675,21.016,20.578,20.834,1317048,0
2002-04-03,21.025,21.14,20.71,20.777,1357831,0
2002-04-04,21.025,21.419,20.868,21.312,1715682,0
2002-04-05,21.509,22.217,21.279,22.06,1936726,0
2002-04-08,22.068,22.533,21.759,22.4,1986737,0
2002-04-09,22.41,22.895,22.295,22.549,1738626,0
2002-04-10,22.736,22.96,22.348,22.68,1146982,0
2002-04-11,22.656,22.821,21.96,22.044,844368,0
2002-04-12,22.084,22.295,22.044,22.295,1173327,0
2002-04-15,22.084,22.209,21.559,21.798,1695776,0
2002-04-16,22.209,22.86,22.209,22.86,2208873,0
2002-04-17,22.86,23.428,22.696,23.069,2586144,0
2002-04-18,23.108,23.308,22.86,23.175,1008482,0
2002-04-19,23.148,23.299,22.736,22.992,776269,0
2002-04-22,23.108,23.428,23.108,23.254,1309522,0
2002-04-23,23.386,23.386,22.357,22.656,2029468,0
2002-04-24,22.821,22.927,22.696,22.696,1115420,0
2002-04-25,22.489,22.613,22.044,22.128,1708157,0
2002-04-26,22.366,22.448,22.084,22.295,1269095,0
2002-04-29,22.448,22.736,22.226,22.433,1437338,0
2002-04-30,22.295,22.943,22.209,22.696,1027662,0
2002-05-01,22.736,22.843,22.41,22.631,413079,0
2002-05-02,22.696,22.843,22.549,22.779,1438922,0
2002-05-03,22.656,22.671,21.979,22.076,1704511,0
2002-05-06,22.26,22.506,22.084,22.251,638982,0
2002-05-07,22.366,22.41,21.33,21.821,1421077,0
2002-05-08,22.031,22.943,21.698,22.613,2554102,0
2002-05-09,22.605,22.943,22.251,22.837,1900434,0
2002-05-10,22.903,22.903,22.41,22.745,1386963,0
2002-05-13,23.108,23.175,22.656,22.943,1075000,0
2002-05-14,23.262,23.262,22.868,23.108,1828208,0
2002-05-15,23.216,23.262,23.009,23.209,1115666,0
2002-05-16,23.308,23.666,23.192,23.512,1278081,0
2002-05-17,23.552,23.791,23.446,23.569,892922,0
2002-05-20,23.517,23.965,23.108,23.619,1227826,0
2002-05-21,23.783,24.244,23.48,23.916,1098792,0
2002-05-22,24.163,24.509,23.675,23.932,1384538,0
2002-05-23,23.675,23.94,23.363,23.428,2584811,0
2002-05-24,23.428,24.088,23.262,23.636,1130594,0
2002-05-28,23.675,24.27,23.644,24.096,1009814,0
2002-05-29,24.45,24.533,23.924,23.965,1008361,0
2002-05-30,23.883,24.08,23.727,23.815,1000836,0
2002-05-31,24.048,25.028,24.039,24.821,1978117,0
2002-06-03,23.759,24.326,23.613,23.759,2680828,0
2002-06-04,23.595,23.636,23.2,23.321,1698078,0
2002-06-05,23.471,24.163,23.216,23.436,2216523,0
2002-06-06,23.446,24.048,23.446,23.552,1498036,0
2002-06-07,23.675,23.675,23.069,23.404,1817402,0
2002-06-10,23.512,24.021,23.497,23.874,1211439,0
2002-06-11,23.799,24.203,23.799,23.799,1403962,0
2002-06-12,23.759,24.484,23.719,24.45,1401532,0
2002-06-13,24.443,25.719,24.443,24.888,3315559,0
2002-06-14,24.738,25.028,24.493,24.747,1993779,0
2002-06-17,24.713,25.028,24.515,24.697,2413898,0
2002-06-18,24.697,24.705,23.692,23.907,1976177,0
2002-06-19,23.883,24.515,23.842,24.237,1519035,0
2002-06-20,24.203,24.615,23.932,24.031,1690796,0
2002-06-21,24.039,24.163,23.262,23.505,2689566,0
2002-06-24,23.348,24.244,23.272,23.972,1044655,0
2002-06-25,23.675,24.509,23.578,24.244,1800892,0
2002-06-26,23.512,23.842,23.108,23.619,1759256,0
2002-06-27,23.675,24.657,23.262,24.287,2053017,0
2002-06-28,24.493,25.306,24.37,25.306,10791044,0
2002-07-01,24.697,24.854,24.048,24.154,2132887,0
2002-07-02,24.088,24.484,23.192,23.223,2116014,0
2002-07-03,23.223,23.223,21.96,22.076,2041845,0
2002-07-05,22.168,22.86,22.168,22.613,798846,0
2002-07-08,22.656,23.666,22.613,23.428,1598059,0
2002-07-09,23.428,23.428,21.979,22.044,2722827,0
2002-07-10,23.595,23.652,23.069,23.14,8291326,0
2002-07-11,22.943,24.048,22.943,23.924,3040617,0
2002-07-12,24.088,24.45,23.965,24.244,3061859,0
2002-07-15,24.007,24.574,23.471,23.799,3341415,0
2002-07-16,23.807,24.163,23.517,23.799,2695271,0
2002-07-17,24.007,24.088,22.86,23.454,4861903,0
2002-07-18,23.223,23.331,22.251,22.736,6922447,0
2002-07-19,22.736,22.821,21.402,22.821,41125964,0
2002-07-22,22.044,22.647,21.419,22.295,6720822,0
2002-07-23,22.325,22.334,20.654,21.552,4405127,0
2002-07-24,21.229,22.696,20.737,22.696,5748511,0
2002-07-25,22.489,22.489,20.654,21.502,6044695,0
2002-07-26,21.355,21.592,20.868,21.229,3236170,0
2002-07-29,21.552,22.943,21.502,22.943,3189925,0
2002-07-30,22.779,23.636,22.168,23.148,2323466,0
2002-07-31,23.069,23.636,22.821,23.436,2033107,0
2002-08-01,23.348,23.421,22.821,22.86,1627795,0
2002-08-02,22.779,22.843,21.798,22.128,2889127,0
2002-08-05,22.044,22.053,20.901,21.229,2342647,0
2002-08-06,21.839,21.839,20.654,20.702,3160305,0
2002-08-07,20.529,21.798,20.529,21.502,2244927,0
2002-08-08,21.502,22.983,21.47,22.613,2834867,0
2002-08-09,22.489,23.613,22.163,23.552,1191773,0
2002-08-12,23.262,23.308,22.704,23.131,1350548,0
2002-08-13,23.131,23.675,22.689,22.696,1691038,0
2002-08-14,22.86,24.048,22.58,23.924,1493664,0
2002-08-15,24.048,24.525,23.578,24.137,1284516,0
2002-08-16,24.088,24.088,23.262,23.595,1229649,0
2002-08-19,23.675,24.088,23.192,24.064,1976542,0
2002-08-20,24.064,24.064,23.348,23.552,868522,0
2002-08-21,23.719,23.858,23.216,23.56,668477,0
2002-08-22,23.595,24.862,23.595,24.713,1892179,0
2002-08-23,24.615,24.641,24.048,24.279,911739,0
2002-08-26,24.326,25.061,24.244,24.311,1819832,0
2002-08-27,24.294,24.574,23.684,23.907,1249557,0
2002-08-28,23.858,23.883,23.355,23.613,885274,0
2002-08-29,23.512,24.4,23.428,23.907,789985,0
2002-08-30,23.867,24.493,23.613,23.947,1064319,0
2002-09-03,23.675,23.799,23.272,23.314,1945225,0
2002-09-04,23.314,23.924,23.262,23.824,1277233,0
2002-09-05,23.675,23.842,23.512,23.675,1271404,0
2002-09-06,23.883,24.007,23.627,23.734,1072818,0
2002-09-09,23.595,24.195,23.569,23.759,1209498,0
2002-09-10,23.799,23.883,23.636,23.799,1310977,0
2002-09-11,24.007,24.039,23.56,23.692,686564,0
2002-09-12,23.675,23.675,23.108,23.262,1702328,0
2002-09-13,23.262,23.505,22.943,23.167,1253563,0
2002-09-16,23.192,23.471,22.903,23.386,785007,0
2002-09-17,23.883,23.924,22.621,22.73,1025355,0
2002-09-18,22.613,22.736,22.341,22.4,1351036,0
2002-09-19,22.084,22.163,21.798,21.864,1145281,0
2002-09-20,21.798,22.154,21.75,21.944,2900778,0
2002-09-23,21.938,22.613,21.759,22.448,1583369,0
2002-09-24,22.251,23.108,22.226,22.533,1516240,0
2002-09-25,22.86,22.86,21.517,21.592,3228282,0
2002-09-26,21.602,21.782,20.817,21.774,3393734,0
2002-09-27,21.782,22.084,21.493,21.618,1496580,0
2002-09-30,21.566,21.592,20.57,21.376,2085547,0
2002-10-01,21.453,22.812,21.394,22.812,1918399,0
2002-10-02,22.779,23.018,21.929,22.084,3588681,0
2002-10-03,22.076,22.084,19.673,20.629,3380624,0
2002-10-04,20.638,20.693,19.59,20.15,2334145,0
2002-10-07,20.167,20.901,20.11,20.243,1701723,0
2002-10-08,20.167,20.587,18.693,19.584,3639541,0
2002-10-09,19.584,19.584,18.684,18.724,2611757,0
2002-10-10,18.577,19.203,18.371,19.188,3350763,0
2002-10-11,19.673,21.419,19.647,20.808,1989528,0
2002-10-14,20.684,21.394,20.375,21.034,1391214,0
2002-10-15,22.209,22.647,22.128,22.366,1748335,0
2002-10-16,22.295,22.664,21.534,21.634,3252076,0
2002-10-17,22.168,23.025,22.163,22.696,1626947,0
2002-10-18,22.696,23.348,22.366,22.968,1591015,0
2002-10-21,22.613,23.932,22.309,23.512,1943039,0
2002-10-22,23.386,23.395,22.92,23.246,1251987,0
2002-10-23,22.943,23.223,22.295,23.077,1479824,0
2002-10-24,23.131,23.428,22.571,22.86,1914390,0
2002-10-25,22.696,23.262,22.348,23.14,1585676,0
2002-10-28,23.216,23.526,22.736,23.216,1701479,0
2002-10-29,22.86,23.216,22.128,22.473,2215426,0
2002-10-30,22.325,23,21.997,22.803,1894120,0
2002-10-31,22.821,23.192,22.473,22.903,1280995,0
2002-11-01,22.779,22.821,22.366,22.656,1945828,0
2002-11-04,22.779,23.627,22.696,22.935,2534921,0
2002-11-05,22.943,23.314,22.481,22.762,2311329,0
2002-11-06,23.48,23.768,22.903,23.254,4536591,0
2002-11-07,23.23,23.807,23.14,23.684,2536861,0
2002-11-08,23.742,23.891,23.069,23.463,887822,0
2002-11-11,23.314,23.314,22.631,22.812,1367907,0
2002-11-12,22.736,23.281,22.597,22.935,763767,0
2002-11-13,22.903,23.56,22.689,23.209,1083377,0
2002-11-14,23.395,23.99,23.395,23.965,1246642,0
2002-11-15,23.891,24.467,23.684,24.393,1073302,0
2002-11-18,24.632,24.632,23.727,23.851,1363781,0
2002-11-19,23.858,24.475,23.858,24.105,1046595,0
2002-11-20,24.056,24.501,23.824,24.385,1505680,0
2002-11-21,24.352,25.167,24.261,25.003,1572444,0
2002-11-22,24.986,25.448,24.854,25.208,1223700,0
2002-11-25,24.961,25.07,24.18,24.361,1737534,0
2002-11-26,24.195,24.294,23.874,23.947,1059707,0
2002-11-27,23.947,24.343,23.711,24.088,1189226,0
2002-11-29,24.056,24.064,23.807,23.891,869131,0
2002-12-02,23.972,24.121,23.148,23.768,1744694,0
2002-12-03,23.768,24.22,23.56,23.907,808922,0
2002-12-04,23.916,24.237,23.636,24.18,1591015,0
2002-12-05,24.385,24.4,23.742,23.891,860024,0
2002-12-06,23.899,24.649,23.899,24.37,898389,0
2002-12-09,24.343,24.377,23.891,24.137,734270,0
2002-12-10,24.18,24.501,24.007,24.426,895471,0
2002-12-11,24.343,24.343,23.972,24.261,1061770,0
2002-12-12,24.385,24.418,23.815,24.08,979715,0
2002-12-13,24.072,24.203,23.666,24.056,972673,0
2002-12-16,24.18,24.871,24.18,24.871,1485292,0
2002-12-17,24.871,24.969,24.666,24.738,1164708,0
2002-12-18,24.862,24.986,24.509,24.697,1303572,0
2002-12-19,24.697,24.952,24.261,24.385,1363175,0
2002-12-20,24.566,25.538,24.426,25.192,4563779,0
2002-12-23,25.412,25.538,25.092,25.405,1603034,0
2002-12-24,25.571,25.571,25.252,25.358,368532,0
2002-12-26,25.439,25.943,25.127,25.374,676004,0
2002-12-27,25.208,25.252,24.509,24.888,873618,0
2002-12-30,25.044,25.201,24.55,25.085,1170408,0
2002-12-31,25.044,25.044,24.509,24.821,1012973,0
2003-01-02,25.085,25.288,24.862,25.192,2357696,0
2003-01-03,25.044,25.282,24.879,25.044,1155359,0
2003-01-06,24.978,25.522,24.921,25.306,1955782,0
2003-01-07,25.412,25.522,24.713,24.713,1424597,0
2003-01-08,24.713,24.837,23.891,24.121,2608602,0
2003-01-09,24.22,25.412,24.056,25.333,1874574,0
2003-01-10,25.044,25.587,25.044,25.288,1247736,0
2003-01-13,24.961,25.702,24.961,25.26,1556180,0
2003-01-14,25.243,25.48,25.167,25.374,923878,0
2003-01-15,25.383,25.383,24.944,25.044,1282210,0
2003-01-16,25.003,25.044,24.467,24.606,1801745,0
2003-01-17,24.615,24.713,24.434,24.606,1176598,0
2003-01-21,24.657,24.713,24.096,24.096,1714467,0
2003-01-22,23.768,24.237,23.768,23.867,1314498,0
2003-01-23,23.891,24.509,23.891,24.237,1307459,0
2003-01-24,24.056,24.088,23.463,23.543,1076216,0
2003-01-27,23.512,23.684,23.192,23.463,1592352,0
2003-01-28,23.604,23.799,23.131,23.751,939170,0
2003-01-29,23.436,23.833,23.148,23.768,830891,0
2003-01-30,23.799,24.113,23.595,23.613,1211684,0
2003-01-31,23.613,24.072,23.552,23.56,2131430,0
2003-02-03,23.644,23.824,23.355,23.595,1222123,0
2003-02-04,23.497,23.497,22.821,22.983,1547925,0
2003-02-05,22.983,22.983,22.26,22.631,2545116,0
2003-02-06,22.489,22.497,22.015,22.084,1731462,0
2003-02-07,22.286,22.533,22.038,22.12,1310856,0
2003-02-10,22.186,22.286,21.602,22.2,1133876,0
2003-02-11,22.186,22.489,21.874,21.907,1078400,0
2003-02-12,21.864,22.084,21.674,21.742,934313,0
2003-02-13,21.798,22.006,21.706,21.892,934801,0
2003-02-14,21.997,22.803,21.929,22.803,1354676,0
2003-02-18,22.821,23.421,22.821,23.363,1200273,0
2003-02-19,23.23,23.246,22.968,23.099,1317776,0
2003-02-20,23.192,23.395,22.868,22.903,1730978,0
2003-02-21,22.983,23.719,22.821,23.246,816689,0
2003-02-24,23.23,23.23,22.779,22.821,643227,0
2003-02-25,22.736,22.851,22.357,22.711,1609224,0
2003-02-26,22.076,22.286,21.864,21.914,2304895,0
2003-02-27,22.325,22.983,22.251,22.711,2255367,0
2003-02-28,22.779,23.148,22.613,22.711,1589927,0
2003-03-03,22.821,23.216,22.664,22.704,782821,0
2003-03-04,22.779,22.821,22.571,22.571,850435,0
2003-03-05,22.391,22.736,22.093,22.689,1481285,0
2003-03-06,22.656,22.968,22.533,22.754,1280995,0
2003-03-07,22.671,23.123,22.473,22.92,1242028,0
2003-03-10,22.851,22.895,22.295,22.325,913559,0
2003-03-11,22.163,22.86,21.171,21.419,2632758,0
2003-03-12,21.385,21.394,20.769,21.279,1574387,0
2003-03-13,21.419,22.176,21.419,22.163,1846900,0
2003-03-14,22.286,23.018,22.084,22.226,1395461,0
2003-03-17,21.997,23.148,21.674,23.148,2098414,0
2003-03-18,23.091,23.48,22.448,22.828,2218466,0
2003-03-19,22.968,23.299,22.796,23.192,1806842,0
2003-03-20,23.069,23.131,22.704,22.92,2236917,0
2003-03-21,22.927,23.395,22.549,23.395,4172186,0
2003-03-24,23.192,23.2,22.812,22.837,1364749,0
2003-03-25,22.92,23.386,22.671,23.183,1092846,0
2003-03-26,22.903,23.009,22.656,22.868,1355404,0
2003-03-27,22.877,22.96,22.506,22.812,773233,0
2003-03-28,22.812,22.911,22.515,22.821,852982,0
2003-03-31,22.325,22.671,22.268,22.357,1319230,0
2003-04-01,22.448,22.952,22.268,22.885,803216,0
2003-04-02,23.23,23.471,23.069,23.14,961260,0
2003-04-03,23.192,23.272,22.771,22.911,1042954,0
2003-04-04,23.091,23.314,22.943,23.239,1012610,0
2003-04-07,23.768,24.188,23.321,23.386,886004,0
2003-04-08,23.314,23.675,23.183,23.56,891704,0
2003-04-09,23.727,24.203,23.395,23.48,1027539,0
2003-04-10,23.56,23.775,23.404,23.734,1118823,0
2003-04-11,23.851,24.096,23.488,23.666,660830,0
2003-04-14,23.666,24.244,23.666,24.244,962961,0
2003-04-15,24.18,24.649,23.972,24.632,1026204,0
2003-04-16,24.624,24.799,23.999,24.096,914528,0
2003-04-17,24.013,24.574,24.013,24.385,675519,0
2003-04-21,24.484,24.533,24.137,24.302,829557,0
2003-04-22,23.883,24.879,23.815,24.799,1536274,0
2003-04-23,24.713,24.913,24.302,24.443,2043305,0
2003-04-24,24.713,24.713,23.982,24.253,1383809,0
2003-04-25,24.137,24.228,23.552,23.595,1279902,0
2003-04-28,23.652,24.501,23.652,24.096,1094788,0
2003-04-29,24.18,24.475,24.039,24.171,905546,0
2003-04-30,24.056,24.18,23.807,23.972,1459555,0
2003-05-01,23.965,23.965,23.395,23.727,1320205,0
2003-05-02,23.627,24.279,23.534,24.113,970609,0
2003-05-05,24.096,24.615,24.08,24.096,1327608,0
2003-05-06,24.55,24.713,24.22,24.37,1673317,0
2003-05-07,24.37,24.615,24.18,24.343,1098427,0
2003-05-08,24.261,24.385,23.891,24.137,1129626,0
2003-05-09,24.287,24.756,24.253,24.657,1703906,0
2003-05-12,24.657,25.175,24.434,25.127,920230,0
2003-05-13,25.127,25.507,24.969,24.986,1263395,0
2003-05-14,25.044,25.175,24.921,25.044,987602,0
2003-05-15,25.167,25.579,25.151,25.571,1514421,0
2003-05-16,25.522,25.686,25.226,25.456,1153783,0
2003-05-19,25.456,25.498,24.845,24.845,1147349,0
2003-05-20,24.961,25.282,24.845,24.879,1222727,0
2003-05-21,24.888,25.192,24.713,25.061,1257084,0
2003-05-22,25.044,25.719,24.921,25.553,1356133,0
2003-05-23,25.456,25.579,25.358,25.405,1112390,0
2003-05-27,25.288,25.664,25.144,25.604,1033362,0
2003-05-28,25.621,25.927,25.448,25.579,1589927,0
2003-05-29,25.553,25.787,25.349,25.439,1170291,0
2003-05-30,25.429,26.27,25.42,26.165,1546469,0
2003-06-02,26.445,26.568,26.067,26.067,1519397,0
2003-06-03,26.156,26.263,25.562,25.868,1132538,0
2003-06-04,25.99,26.527,25.99,26.527,944996,0
2003-06-05,26.527,26.93,26.445,26.856,1502284,0
2003-06-06,26.938,27.474,26.915,27.102,1223458,0
2003-06-09,26.938,27.147,26.527,26.561,961867,0
2003-06-10,26.609,27.022,26.609,27.022,1034457,0
2003-06-11,26.979,27.49,26.923,27.49,818754,0
2003-06-12,27.556,27.787,27.301,27.787,1195904,0
2003-06-13,27.787,27.846,27.251,27.549,906030,0
2003-06-16,27.583,28.263,27.507,28.255,1781959,0
2003-06-17,28.543,28.561,28.077,28.231,1188255,0
2003-06-18,28.217,28.464,27.953,28.248,912706,0
2003-06-19,28.239,28.239,27.418,27.574,1298473,0
2003-06-20,27.681,27.929,27.401,27.507,2826490,0
2003-06-23,27.449,27.466,26.617,26.767,1195656,0
2003-06-24,26.814,27.31,26.814,26.864,1612015,0
2003-06-25,26.907,27.203,26.774,26.774,1123798,0
2003-06-26,26.692,26.856,26.485,26.733,1187285,0
2003-06-27,26.774,26.881,26.512,26.609,834898,0
2003-06-30,26.609,26.962,26.412,26.568,959929,0
2003-07-01,26.568,27.268,26.377,27.226,1195542,0
2003-07-02,27.062,27.401,27.005,27.401,1235472,0
2003-07-03,27.349,27.392,27.038,27.138,596860,0
2003-07-07,27.392,27.761,27.392,27.63,1032148,0
2003-07-08,27.022,27.63,27.022,27.613,1115666,0
2003-07-09,27.556,27.598,27.234,27.474,919259,0
2003-07-10,27.349,27.349,26.856,26.997,813410,0
2003-07-11,27.211,27.532,27.138,27.434,1233777,0
2003-07-14,27.556,27.929,27.344,27.63,1110325,0
2003-07-15,27.846,28.093,27.474,27.532,1253197,0
2003-07-16,27.598,27.813,27.366,27.418,657552,0
2003-07-17,27.335,27.335,26.412,26.535,2094892,0
2003-07-18,26.733,27.022,26.527,27.022,901782,0
2003-07-21,27.186,27.186,26.412,26.6,1039677,0
2003-07-22,26.733,27.147,26.568,26.823,1110566,0
2003-07-23,26.758,26.997,26.527,26.938,777241,0
2003-07-24,27.598,27.761,27.086,27.094,1323484,0
2003-07-25,26.979,28.043,26.979,27.999,1117487,0
2003-07-28,28.043,28.093,27.663,27.902,936258,0
2003-07-29,27.91,28.06,27.516,27.753,1045746,0
2003-07-30,27.838,27.92,27.349,27.349,1101344,0
2003-07-31,27.681,27.761,26.84,26.856,1785358,0
2003-08-01,26.774,26.938,26.568,26.758,969637,0
2003-08-04,26.609,26.979,25.935,26.856,1279660,0
2003-08-05,26.199,26.322,25.306,25.315,3392156,0
2003-08-06,25.208,26.19,25.184,25.901,1302480,0
2003-08-07,25.958,26.322,25.834,26.237,778331,0
2003-08-08,26.331,26.609,26.296,26.438,652820,0
2003-08-11,26.394,26.402,25.719,25.974,1086410,0
2003-08-12,26.015,26.412,25.974,26.394,644927,0
2003-08-13,26.485,26.568,26.098,26.263,695549,0
2003-08-14,26.322,26.907,26.237,26.666,1280025,0
2003-08-15,26.774,26.774,26.287,26.658,416237,0
2003-08-18,26.699,26.988,26.574,26.798,657309,0
2003-08-19,27.335,27.335,26.666,26.89,655369,0
2003-08-20,26.899,26.899,26.278,26.287,1865714,0
2003-08-21,26.339,26.37,26.051,26.173,1162761,0
2003-08-22,26.296,26.314,25.702,25.86,1275897,0
2003-08-25,25.787,25.795,25.448,25.538,1073424,0
2003-08-26,25.167,25.456,24.854,25.42,1559091,0
2003-08-27,25.42,25.456,25.252,25.282,578773,0
2003-08-28,25.374,25.671,25.26,25.629,771532,0
2003-08-29,25.637,25.927,25.399,25.919,703074,0
2003-09-02,25.935,26.652,25.752,26.609,1039677,0
2003-09-03,26.814,26.946,26.652,26.907,1202820,0
2003-09-04,26.814,26.93,26.674,26.923,674788,0
2003-09-05,26.774,26.84,26.445,26.674,767890,0
2003-09-08,26.758,26.938,26.643,26.899,450587,0
2003-09-09,26.856,26.864,26.394,26.553,1119063,0
2003-09-10,26.215,26.237,25.579,25.71,1412456,0
2003-09-11,25.744,25.958,25.671,25.818,697365,0
2003-09-12,25.818,25.935,25.553,25.892,691782,0
2003-09-15,25.919,25.951,25.702,25.943,995373,0
2003-09-16,25.99,26.237,25.966,26.222,596492,0
2003-09-17,26.114,26.421,25.983,26.13,558745,0
2003-09-18,26.147,26.723,26.122,26.553,735116,0
2003-09-19,26.445,26.518,25.943,26.402,1077065,0
2003-09-22,26.278,26.278,25.744,25.874,995252,0
2003-09-23,25.883,25.966,25.719,25.892,690083,0
2003-09-24,25.892,25.892,25.367,25.656,1099034,0
2003-09-25,25.621,25.671,25.282,25.288,1249797,0
2003-09-26,25.208,25.208,24.821,24.995,1414278,0
2003-09-29,25.184,25.736,25.175,25.579,1500339,0
2003-09-30,25.412,25.752,25.044,25.531,994886,0
2003-10-01,25.545,26.237,25.545,26.237,1359893,0
2003-10-02,26.237,26.314,25.802,26.147,442336,0
2003-10-03,26.485,26.814,26.105,26.114,790834,0
2003-10-06,26.156,26.385,25.883,26.353,557531,0
2003-10-07,26.114,26.306,25.834,26.306,631575,0
2003-10-08,26.296,26.331,25.927,26.165,931886,0
2003-10-09,26.345,26.485,26.042,26.147,680861,0
2003-10-10,26.147,26.147,25.538,25.702,1520977,0
2003-10-13,26.445,26.84,26.287,26.574,1321417,0
2003-10-14,26.609,26.774,26.574,26.699,630483,0
2003-10-15,26.363,26.683,26.033,26.237,975586,0
2003-10-16,26.199,26.568,26.199,26.429,770445,0
2003-10-17,26.527,26.643,26.215,26.306,876776,0
2003-10-20,26.314,26.485,25.621,26.363,1041379,0
2003-10-21,26.363,26.485,26.033,26.394,874593,0
2003-10-22,26.322,26.421,26.023,26.084,611182,0
2003-10-23,25.99,26.377,25.826,26.314,632910,0
2003-10-24,26.105,26.246,25.901,26.165,625020,0
2003-10-27,26.331,26.445,25.842,25.958,681222,0
2003-10-28,26.114,26.114,25.842,25.99,1188621,0
2003-10-29,25.998,25.998,25.349,25.579,1763387,0
2003-10-30,25.702,25.77,25.288,25.374,1281723,0
2003-10-31,25.374,25.919,25.374,25.826,1689217,0
2003-11-03,25.826,27.318,25.826,26.518,1901965,0
2003-11-04,26.527,26.527,26.13,26.254,2126346,0
2003-11-05,25.883,25.935,25.531,25.621,1402381,0
2003-11-06,25.538,25.883,25.48,25.868,916225,0
2003-11-07,25.86,25.91,25.456,25.456,972187,0
2003-11-10,25.579,25.826,25.456,25.71,1189955,0
2003-11-11,25.719,26.006,25.71,25.892,1163614,0
2003-11-12,25.935,26.114,25.868,26.042,1092723,0
2003-11-13,25.91,26.229,25.883,26.199,1352490,0
2003-11-14,26.182,26.287,25.892,25.998,1397284,0
2003-11-17,25.998,26.006,25.671,25.983,967578,0
2003-11-18,25.983,26.246,25.826,25.974,774085,0
2003-11-19,26.074,26.331,25.943,26.287,1141157,0
2003-11-20,26.156,26.429,26.067,26.19,1036644,0
2003-11-21,26.339,26.377,26.13,26.27,867188,0
2003-11-24,26.445,26.544,26.222,26.27,965632,0
2003-11-25,26.322,26.544,26.237,26.445,924724,0
2003-11-26,26.568,27.301,26.568,27.286,1591744,0
2003-11-28,27.186,27.344,27.178,27.278,393659,0
2003-12-01,27.516,27.63,27.392,27.532,1169808,0
2003-12-02,27.639,28.308,27.639,28.175,2067460,0
2003-12-03,28.175,28.175,27.689,27.707,1267523,0
2003-12-04,27.804,27.945,27.63,27.787,1045991,0
2003-12-05,27.787,28.069,27.729,27.822,1187893,0
2003-12-08,27.846,28.175,27.838,28.06,959683,0
2003-12-09,28.008,28.008,27.392,27.434,1245308,0
2003-12-10,27.498,27.498,26.93,27.046,1070024,0
2003-12-11,27.07,27.507,27.07,27.457,709143,0
2003-12-12,27.457,27.639,27.392,27.589,640072,0
2003-12-15,27.589,27.589,26.814,26.814,1081679,0
2003-12-16,26.814,27.194,26.658,27.153,1238509,0
2003-12-17,27.186,27.186,26.979,27.07,1177695,0
2003-12-18,26.97,27.366,26.814,27.278,1051818,0
2003-12-19,27.418,27.574,27.147,27.268,1367179,0
2003-12-22,27.318,27.409,27.014,27.062,867797,0
2003-12-23,26.938,27.268,26.881,27.161,856506,0
2003-12-24,27.12,27.211,26.97,27.102,196158,0
2003-12-26,27.186,27.203,26.955,27.038,225538,0
2003-12-29,27.186,27.457,26.946,27.457,600015,0
2003-12-30,27.434,27.532,27.31,27.449,610455,0
2003-12-31,27.147,27.301,27.094,27.243,977770,0
2004-01-02,27.349,27.622,26.988,27.129,1120886,0
2004-01-05,26.938,27.268,26.652,26.798,2470950,0
2004-01-06,26.798,26.938,26.692,26.83,1096122,0
2004-01-07,27.392,27.392,26.674,26.856,1969258,0
2004-01-08,26.979,27.094,26.774,26.873,939293,0
2004-01-09,26.774,27.022,26.699,26.823,928854,0
2004-01-12,26.715,26.798,26.468,26.627,1093571,0
2004-01-13,26.666,27.138,26.627,27.102,1561036,0
2004-01-14,27.186,28.13,27.12,28.116,2311329,0
2004-01-15,28.093,28.158,27.639,28.13,2025341,0
2004-01-16,28.299,29.054,28.231,28.932,1548047,0
2004-01-20,28.833,29.13,28.768,29.063,1863533,0
2004-01-21,29.097,29.772,29.054,29.682,1338290,0
2004-01-22,29.691,30.045,29.451,29.632,1064803,0
2004-01-23,29.632,29.846,29.23,29.477,1106680,0
2004-01-26,29.353,29.682,28.842,29.65,1313765,0
2004-01-27,29.533,29.889,29.303,29.345,1123316,0
2004-01-28,29.451,29.533,28.675,28.833,950338,0
2004-01-29,28.876,29.016,28.604,28.859,1355039,0
2004-01-30,28.859,28.859,28.504,28.588,868278,0
2004-02-02,28.667,29.617,28.651,29.204,844368,0
2004-02-03,29.08,29.617,28.651,29.41,3179727,0
2004-02-04,29.336,29.336,28.907,29.195,929216,0
2004-02-05,29.163,29.163,28.947,29.106,1544767,0
2004-02-06,29.122,29.658,29.039,29.559,516256,0
2004-02-09,29.41,29.863,29.204,29.403,589820,0
2004-02-10,29.426,29.863,29.287,29.748,726258,0
2004-02-11,29.6,30.242,29.204,30.192,872406,0
2004-02-12,30.028,30.127,29.766,30.077,540776,0
2004-02-13,30.068,30.209,29.706,30.036,562870,0
2004-02-17,30.359,30.622,30.168,30.367,541748,0
2004-02-18,30.275,30.398,29.873,30.068,631454,0
2004-02-19,30.398,30.78,30.235,30.235,946450,0
2004-02-20,30.398,30.398,29.722,30.25,687536,0
2004-02-23,30.439,30.448,29.988,30.06,638497,0
2004-02-24,30.06,30.258,29.781,29.904,586060,0
2004-02-25,29.945,30.284,29.83,30.185,660100,0
2004-02-26,29.945,30.242,29.822,30.068,1003748,0
2004-02-27,29.542,30.359,29.542,29.822,1976058,0
2004-03-01,29.83,30.087,29.83,29.945,792658,0
2004-03-02,29.953,30.168,29.804,29.863,1247979,0
2004-03-03,29.822,30.201,29.6,30.143,591278,0
2004-03-04,30.25,30.351,29.913,29.945,895229,0
2004-03-05,29.897,30.439,29.7,30.267,1029969,0
2004-03-08,30.103,30.275,29.929,30.095,496471,0
2004-03-09,29.962,30.201,29.789,29.904,712541,0
2004-03-10,29.904,30.127,29.376,29.376,776389,0
2004-03-11,29.163,29.493,28.859,28.932,952281,0
2004-03-12,28.94,28.94,28.299,28.851,1206707,0
2004-03-15,28.667,28.703,27.796,28.158,2004581,0
2004-03-16,28.504,28.851,28.422,28.817,1138608,0
2004-03-17,28.851,29.097,28.703,29.039,599412,0
2004-03-18,29.039,29.525,28.876,29.309,976311,0
2004-03-19,29.147,29.163,28.759,28.808,1094541,0
2004-03-22,28.504,28.736,28.226,28.658,845701,0
2004-03-23,28.817,28.833,28.447,28.464,1044048,0
2004-03-24,28.504,28.596,28.149,28.364,1721752,0
2004-03-25,28.464,28.768,28.255,28.627,1265459,0
2004-03-26,28.588,29.08,28.403,28.851,776389,0
2004-03-29,29.016,29.442,28.859,29.279,741794,0
2004-03-30,29.279,29.484,29.023,29.309,688145,0
2004-03-31,29.394,29.41,28.892,29.353,654640,0
2004-04-01,29.41,29.897,29.262,29.617,1756953,0
2004-04-02,29.781,29.781,29.345,29.435,1205249,0
2004-04-05,29.435,29.617,29.426,29.493,1409906,0
2004-04-06,29.501,29.897,29.394,29.65,772261,0
2004-04-07,29.525,29.781,29.46,29.658,620409,0
2004-04-08,29.74,29.953,29.493,29.608,665440,0
2004-04-12,29.781,30.06,29.731,29.873,559592,0
2004-04-13,29.873,29.945,29.054,29.139,825309,0
2004-04-14,28.899,29.262,28.588,28.817,807341,0
2004-04-15,28.808,28.999,28.48,28.596,1076094,0
2004-04-16,28.833,29.156,28.588,29.016,794478,0
2004-04-19,28.884,28.907,28.627,28.808,735605,0
2004-04-20,28.808,28.956,28.263,28.263,926305,0
2004-04-21,28.339,28.588,28.192,28.281,1334893,0
2004-04-22,28.13,29.046,28.13,28.899,1179151,0
2004-04-23,28.667,29.072,28.627,28.974,1041741,0
2004-04-26,28.991,29.296,28.947,28.999,1009087,0
2004-04-27,29.195,29.6,29.163,29.309,1027783,0
2004-04-28,29.318,29.318,28.792,28.899,1196267,0
2004-04-29,28.899,29.318,28.859,28.915,1403110,0
2004-04-30,29.072,29.417,28.956,29.08,1238995,0
2004-05-03,29.08,29.533,28.974,29.493,1559334,0
2004-05-04,29.328,29.328,28.703,28.892,1699782,0
2004-05-05,28.892,29.023,28.612,28.612,1147105,0
2004-05-06,28.403,28.588,27.366,28.149,1352734,0
2004-05-07,28.093,28.175,27.094,27.186,1481163,0
2004-05-10,27.062,27.186,26.438,26.75,1971441,0
2004-05-11,26.742,26.823,26.527,26.636,1538336,0
2004-05-12,28.217,28.612,27.884,28.612,4263345,0
2004-05-13,28.612,29.287,28.315,28.422,2547546,0
2004-05-14,28.422,28.859,28.101,28.775,1986979,0
2004-05-17,28.504,28.511,28.085,28.101,1782322,0
2004-05-18,28.248,28.627,28.109,28.29,1261573,0
2004-05-19,28.422,28.956,28.422,28.48,1238387,0
2004-05-20,28.464,28.488,28.255,28.38,935405,0
2004-05-21,28.596,28.859,28.519,28.612,971823,0
2004-05-24,28.751,28.792,28.308,28.372,773233,0
2004-05-25,28.175,28.667,27.838,28.635,1987953,0
2004-05-26,28.635,28.876,28.438,28.675,1149776,0
2004-05-27,28.833,29.039,28.685,28.876,1490874,0
2004-05-28,28.768,28.899,28.612,28.792,1392913,0
2004-06-01,28.727,28.876,28.535,28.775,883331,0
2004-06-02,28.833,29.27,28.817,29.106,851772,0
2004-06-03,29.08,29.122,28.915,29.054,1093213,0
2004-06-04,29.238,29.426,29.163,29.309,953616,0
2004-06-07,29.41,29.65,29.403,29.568,884060,0
2004-06-08,29.617,29.766,29.46,29.559,1923616,0
2004-06-09,29.568,29.7,29.353,29.385,990274,0
2004-06-10,29.385,29.493,29.211,29.41,690811,0
2004-06-14,29.328,29.328,28.727,28.775,975829,0
2004-06-15,29.039,29.122,28.824,28.867,732450,0
2004-06-16,28.867,29.122,28.751,29.039,687052,0
2004-06-17,28.915,29.139,28.685,28.956,916835,0
2004-06-18,28.751,29.172,28.736,28.956,919383,0
2004-06-21,28.892,29.106,28.72,28.743,366952,0
2004-06-22,28.604,28.627,28.192,28.438,1100614,0
2004-06-23,28.339,28.635,28.158,28.619,897657,0
2004-06-24,28.504,29.186,28.324,28.438,943177,0
2004-06-25,28.561,28.612,28.29,28.471,1380289,0
2004-06-28,28.627,28.694,28.308,28.372,729534,0
2004-06-29,28.29,28.876,28.29,28.775,804186,0
2004-06-30,28.727,28.876,28.231,28.651,1530686,0
2004-07-01,28.667,29.072,28.422,29.023,1108262,0
2004-07-02,28.915,29.23,28.859,29.08,740215,0
2004-07-06,28.876,29.37,28.792,29.238,1550717,0
2004-07-07,29.147,29.345,29.08,29.287,960170,0
2004-07-08,29.163,29.309,28.991,29.088,1441346,0
2004-07-09,29.088,29.262,29.023,29.23,816084,0
2004-07-12,29.122,29.253,28.991,29.178,685590,0
2004-07-13,29.106,29.27,29.008,29.147,604021,0
2004-07-14,28.956,29.328,28.792,28.999,650998,0
2004-07-15,28.983,29.039,28.643,28.685,691419,0
2004-07-16,28.833,28.876,28.255,28.339,1036766,0
2004-07-19,28.339,28.675,28.192,28.331,833440,0
2004-07-20,28.331,28.596,28.123,28.519,792537,0
2004-07-21,28.571,28.711,28.034,28.034,665082,0
2004-07-22,28.025,28.14,27.598,27.969,1348123,0
2004-07-23,27.977,28.025,27.605,27.804,1156087,0
2004-07-26,27.804,28.093,27.769,27.902,685590,0
2004-07-27,28.008,28.109,27.822,27.884,879203,0
2004-07-28,27.796,27.937,27.425,27.729,1104501,0
2004-07-29,27.884,28.109,27.822,27.96,1626097,0
2004-07-30,27.846,28.123,27.838,27.999,637891,0
2004-08-02,28.008,28.438,27.853,28.308,672968,0
2004-08-03,26.856,27.293,26.6,26.962,5524070,0
2004-08-04,26.707,27.186,26.429,27.161,1642240,0
2004-08-05,26.979,27.11,26.527,26.561,1051090,0
2004-08-06,26.568,26.758,26.363,26.544,1089568,0
2004-08-09,26.544,26.89,26.535,26.758,1005812,0
2004-08-10,26.692,27.12,26.692,27.079,1257688,0
2004-08-11,26.955,27.102,26.692,27.102,1164342,0
2004-08-12,27.022,27.147,26.782,26.938,1597937,0
2004-08-13,26.915,27.014,26.792,26.955,1031423,0
2004-08-16,26.946,27.574,26.938,27.54,793263,0
2004-08-17,27.392,27.583,27.211,27.326,1172717,0
2004-08-18,27.326,27.796,27.278,27.796,803339,0
2004-08-19,27.723,27.723,27.516,27.613,635944,0
2004-08-20,27.622,27.86,27.54,27.744,407981,0
2004-08-23,27.707,27.796,27.481,27.613,858932,0
2004-08-24,27.681,27.796,27.583,27.716,644319,0
2004-08-25,27.716,28.06,27.605,28.008,767650,0
2004-08-26,28.008,28.069,27.769,27.929,491739,0
2004-08-27,27.868,28.14,27.813,28.093,624413,0
2004-08-30,28.101,28.217,28.025,28.158,804186,0
2004-08-31,28.2,28.596,28.149,28.596,1130960,0
2004-09-01,28.619,28.907,28.588,28.743,1310734,0
2004-09-02,28.736,28.947,28.588,28.923,828706,0
2004-09-03,28.923,29.031,28.736,28.915,612759,0
2004-09-07,28.94,29.385,28.833,29.296,994157,0
2004-09-08,29.204,29.253,29.039,29.163,1134844,0
2004-09-09,29.163,29.253,28.932,29.22,846552,0
2004-09-10,29.172,29.238,29.072,29.204,1000230,0
2004-09-13,29.287,29.516,29.172,29.516,1515635,0
2004-09-14,29.516,29.846,29.039,29.846,1024384,0
2004-09-15,29.846,29.962,29.394,29.435,1361110,0
2004-09-16,29.533,29.714,29.525,29.7,698096,0
2004-09-17,29.7,29.854,29.64,29.74,1488081,0
2004-09-20,29.658,29.665,29.361,29.385,732812,0
2004-09-21,29.426,29.7,29.253,29.568,747744,0
2004-09-22,29.451,29.451,29.211,29.245,638006,0
2004-09-23,29.309,29.353,28.991,29.046,1010912,0
2004-09-24,28.999,29.279,28.999,29.097,853593,0
2004-09-27,29.08,29.287,28.974,29.156,820209,0
2004-09-28,29.328,29.706,29.186,29.6,901296,0
2004-09-29,29.533,30.111,29.345,30.103,1374343,0
2004-09-30,30.028,30.06,29.533,29.632,1651225,0
2004-10-01,29.7,30.439,29.542,30.242,1059827,0
2004-10-04,30.316,30.604,30.307,30.382,1256114,0
2004-10-05,30.439,30.49,30.143,30.152,1142248,0
2004-10-06,30.192,30.307,30.111,30.258,1118459,0
2004-10-07,30.227,30.235,29.929,29.98,1119914,0
2004-10-08,29.988,30.095,29.706,29.789,1135090,0
2004-10-11,29.798,30.02,29.789,29.92,689479,0
2004-10-12,29.822,30.242,29.74,30.068,655733,0
2004-10-13,30.095,30.127,29.576,29.665,843032,0
2004-10-14,29.37,29.451,28.907,29.072,1430423,0
2004-10-15,29.245,29.245,28.727,28.892,2331236,0
2004-10-18,28.792,29.403,28.519,29.262,1722357,0
2004-10-19,29.328,29.328,28.175,28.364,1888291,0
2004-10-20,28.364,29.031,28.263,28.991,1346542,0
2004-10-21,28.851,29.072,28.703,28.974,953008,0
2004-10-22,29.031,29.469,29.031,29.253,1057643,0
2004-10-25,29.204,29.525,29.023,29.345,1033608,0
2004-10-26,29.493,30.235,29.46,30.053,1625007,0
2004-10-27,30.028,30.258,29.714,30.258,1024384,0
2004-10-28,30.011,30.794,30.003,30.521,1285610,0
2004-10-29,30.78,31.106,30.49,31.106,1422291,0
2004-11-01,31.106,31.113,30.275,30.342,1949592,0
2004-11-02,30.389,31.535,30.367,31.297,1842893,0
2004-11-03,31.297,31.403,30.307,31.082,3041464,0
2004-11-04,31.09,31.428,30.893,31.428,1800409,0
2004-11-05,31.421,31.963,31.206,31.61,1132056,0
2004-11-08,31.799,32.229,31.767,32.152,1361231,0
2004-11-09,31.7,32.145,31.7,31.914,1570013,0
2004-11-10,31.923,32.253,31.89,32.081,1072939,0
2004-11-11,32.129,32.688,32.072,32.516,809406,0
2004-11-12,32.336,32.361,31.535,31.914,2652909,0
2004-11-15,31.881,32.237,31.823,32.195,844852,0
2004-11-16,32.129,32.213,31.932,31.932,751019,0
2004-11-17,32.047,32.301,31.823,31.923,819118,0
2004-11-18,31.963,32.169,31.815,31.881,583384,0
2004-11-19,32.004,32.004,31.552,31.56,714365,0
2004-11-22,31.636,31.881,31.454,31.881,1115666,0
2004-11-23,31.881,31.932,31.665,31.783,1069418,0
2004-11-24,31.841,31.963,31.783,31.832,657675,0
2004-11-26,31.513,31.759,31.436,31.504,834045,0
2004-11-29,31.139,31.37,30.851,31.183,2542323,0
2004-11-30,31.016,31.175,30.951,31.042,1877731,0
2004-12-01,31.042,31.872,31.042,31.872,1151234,0
2004-12-02,31.674,31.988,31.576,31.89,923998,0
2004-12-03,31.881,32.088,31.815,31.963,781971,0
2004-12-06,31.805,32.187,31.725,32.063,1370817,0
2004-12-07,32.129,32.169,31.742,31.759,1600119,0
2004-12-08,31.767,32.081,31.759,32.063,979835,0
2004-12-09,31.923,32.088,31.742,32.047,956406,0
2004-12-10,32.004,32.145,31.75,32.129,1108262,0
2004-12-13,32.056,32.301,32.013,32.229,981654,0
2004-12-14,32.283,32.468,32.047,32.112,1494997,0
2004-12-15,31.98,32.829,31.805,32.829,1457732,0
2004-12-16,32.662,32.945,32.336,32.904,1192384,0
2004-12-17,32.904,33.091,32.601,32.838,2215426,0
2004-12-20,32.952,33.551,32.671,32.787,1159001,0
2004-12-21,32.952,33.15,32.688,33.042,862696,0
2004-12-22,33.158,33.545,33.042,33.365,740580,0
2004-12-23,33.282,33.522,33.183,33.374,475352,0
2004-12-27,33.374,33.381,33.004,33.306,591278,0
2004-12-28,33.348,33.947,33.348,33.947,761580,0
2004-12-29,33.901,33.991,33.646,33.786,547818,0
2004-12-30,33.786,33.858,33.596,33.794,353115,0
2004-12-31,33.858,33.94,33.646,33.727,423031,0
2005-01-03,33.727,33.858,33.297,33.413,1021350,0
2005-01-04,33.613,33.613,33.199,33.381,1077065,0
2005-01-05,33.437,33.613,32.994,33.004,723707,0
2005-01-06,33.019,33.143,32.485,32.904,1533845,0
2005-01-07,33.118,33.118,32.523,32.796,863668,0
2005-01-10,32.747,33.077,32.747,32.945,730870,0
2005-01-11,32.945,32.952,32.592,32.731,576100,0
2005-01-12,32.724,33.259,32.39,33.216,924970,0
2005-01-13,33.136,33.577,32.976,33.035,1126345,0
2005-01-14,32.96,33.289,32.747,33.174,914649,0
2005-01-18,33.183,33.901,32.952,33.901,1072450,0
2005-01-19,33.568,33.858,33.408,33.408,852743,0
2005-01-20,33.408,33.429,32.754,32.886,1343507,0
2005-01-21,32.886,33.027,32.796,32.862,930792,0
2005-01-24,32.937,33.192,32.821,32.838,894135,0
2005-01-25,32.838,33.259,32.838,32.895,1142125,0
2005-01-26,32.994,33.332,32.928,33.332,894739,0
2005-01-27,33.25,33.568,32.862,32.862,1399226,0
2005-01-28,32.994,32.994,32.531,32.739,703922,0
2005-01-31,33.077,33.445,33.027,33.429,881876,0
2005-02-01,33.531,34.047,33.497,33.974,741186,0
2005-02-02,34.09,34.312,33.901,34.097,850312,0
2005-02-03,34.008,34.475,33.924,34.238,662892,0
2005-02-04,34.123,34.263,33.778,34.148,1316319,0
2005-02-07,34.148,34.568,33.94,34.403,963691,0
2005-02-08,34.197,34.205,32.601,32.715,3292010,0
2005-02-09,32.715,32.715,32.096,32.353,2186536,0
2005-02-10,32.345,32.662,32.152,32.507,1098550,0
2005-02-11,32.507,32.862,32.243,32.754,1083619,0
2005-02-14,32.706,32.724,32.31,32.622,1525102,0
2005-02-15,32.715,33.365,32.632,33.118,1155965,0
2005-02-16,33.019,33.199,32.821,32.919,1044535,0
2005-02-17,32.886,32.952,32.499,32.499,945845,0
2005-02-18,32.639,32.706,32.442,32.451,871799,0
2005-02-22,32.406,32.451,31.576,31.576,1465865,0
2005-02-23,31.759,31.963,31.661,31.718,778940,0
2005-02-24,31.733,31.955,31.636,31.955,659739,0
2005-02-25,31.972,32.622,31.832,32.531,951671,0
2005-02-28,32.531,32.531,31.841,32.145,880418,0
2005-03-01,32.145,32.406,31.906,32.021,1307216,0
2005-03-02,32.021,32.283,31.89,31.948,839996,0
2005-03-03,32.112,32.112,31.742,31.89,1108992,0
2005-03-04,32.056,32.16,31.718,32.038,1394980,0
2005-03-07,32.047,32.328,31.997,32.072,542355,0
2005-03-08,32.072,32.178,31.841,31.963,881876,0
2005-03-09,31.98,32.096,31.841,31.881,1138243,0
2005-03-10,31.881,32.137,31.652,32.137,1436005,0
2005-03-11,32.328,32.336,31.314,31.446,1733161,0
2005-03-14,31.652,31.997,31.56,31.865,1389759,0
2005-03-15,32.072,32.415,32.021,32.169,1465382,0
2005-03-16,32.129,32.253,32.03,32.03,1793732,0
2005-03-17,32.195,32.274,32.021,32.056,1132056,0
2005-03-18,32.063,32.229,31.849,32.096,2865457,0
2005-03-21,32.013,32.292,31.544,31.718,1255259,0
2005-03-22,31.718,32.812,31.223,31.223,1264848,0
2005-03-23,31.254,31.37,31.025,31.215,1472178,0
2005-03-24,31.238,31.37,30.982,30.982,979471,0
2005-03-28,31.165,31.69,31.098,31.468,738518,0
2005-03-29,31.363,31.733,31.28,31.306,764131,0
2005-03-30,31.314,31.759,31.183,31.725,1062013,0
2005-03-31,31.75,31.857,31.513,31.709,1242393,0
2005-04-01,31.898,32.096,31.263,31.394,1331492,0
2005-04-04,31.37,31.963,31.254,31.841,897046,0
2005-04-05,31.906,31.972,31.7,31.799,840845,0
2005-04-06,31.941,32.328,31.865,32.021,760126,0
2005-04-07,32.088,32.137,31.759,31.923,866095,0
2005-04-08,31.636,31.636,31.016,31.386,1887319,0
2005-04-11,31.386,31.585,31.289,31.485,729654,0
2005-04-12,31.576,32.152,31.306,31.997,1507137,0
2005-04-13,31.815,31.932,31.552,31.665,1247613,0
2005-04-14,31.627,31.674,30.959,30.999,1253075,0
2005-04-15,30.794,31.139,30.548,30.571,1103645,0
2005-04-18,30.571,30.81,30.316,30.571,1177695,0
2005-04-19,30.596,30.77,30.482,30.613,692391,0
2005-04-20,30.53,30.646,30.359,30.407,1149170,0
2005-04-21,30.728,31.165,30.367,31.051,1115543,0
2005-04-22,31.051,31.354,30.746,30.943,998406,0
2005-04-25,31.215,31.627,31.082,31.238,1635446,0
2005-04-26,31.139,31.272,30.927,30.959,1015403,0
2005-04-27,30.959,31.199,30.702,31.131,1345816,0
2005-04-28,30.927,31.354,30.78,31.09,938441,0
2005-04-29,31.215,32.319,31.139,32.195,1771275,0
2005-05-02,32.375,32.829,31.223,31.394,2591365,0
2005-05-03,31.394,32.724,30.604,32.004,2683377,0
2005-05-04,32.038,34.369,32.03,33.083,4288838,0
2005-05-05,33.165,33.531,32.787,33.15,1283543,0
2005-05-06,33.314,33.348,32.919,32.968,1206945,0
2005-05-09,32.952,33.143,32.724,33.1,1294832,0
2005-05-10,32.952,32.994,32.406,32.523,1523282,0
2005-05-11,32.539,32.937,32.292,32.787,750777,0
2005-05-12,32.787,32.928,32.375,32.39,1002535,0
2005-05-13,32.345,32.353,31.799,32.088,1306732,0
2005-05-16,32.088,32.499,32.072,32.361,1527409,0
2005-05-17,32.169,32.754,32.137,32.706,1396068,0
2005-05-18,32.904,33.004,32.763,32.911,972551,0
2005-05-19,32.937,33.027,32.616,32.715,799454,0
2005-05-20,32.862,33.027,32.601,32.804,557649,0
2005-05-23,32.911,33.004,32.731,32.871,696762,0
2005-05-24,32.796,32.919,32.639,32.886,535315,0
2005-05-25,32.724,32.724,32.468,32.531,646991,0
2005-05-26,32.574,32.796,32.375,32.771,663378,0
2005-05-27,32.731,32.911,32.632,32.779,399605,0
2005-05-31,32.779,33.051,32.468,32.862,973765,0
2005-06-01,32.952,33.199,32.601,32.945,704892,0
2005-06-02,32.945,32.945,32.539,32.812,776024,0
2005-06-03,32.812,32.862,32.104,32.46,752353,0
2005-06-06,32.399,32.639,32.301,32.477,1120522,0
2005-06-07,32.477,32.679,32.292,32.424,1427991,0
2005-06-08,32.345,32.632,32.345,32.375,639099,0
2005-06-09,32.375,32.697,32.283,32.493,521720,0
2005-06-10,32.477,32.886,32.345,32.862,1090783,0
2005-06-13,32.787,32.952,32.622,32.739,833200,0
2005-06-14,32.622,32.715,32.424,32.539,1016131,0
2005-06-15,32.662,32.706,32.292,32.516,693238,0
2005-06-16,32.507,33.068,32.485,32.976,1072450,0
2005-06-17,33.568,34.106,33.559,33.901,2988425,0
2005-06-20,33.917,34.097,33.858,33.964,1555570,0
2005-06-21,33.964,34.189,33.909,33.983,1004475,0
2005-06-22,34.179,34.328,34.031,34.139,762797,0
2005-06-23,34.189,34.328,34.024,34.097,1371307,0
2005-06-24,33.94,34.296,33.924,33.947,1090783,0
2005-06-27,33.94,34.599,33.94,34.46,1158395,0
2005-06-28,34.46,34.576,34.271,34.475,842906,0
2005-06-29,34.599,34.683,34.394,34.551,1015158,0
2005-06-30,34.599,34.848,34.452,34.517,1279417,0
2005-07-01,34.599,34.863,34.599,34.863,681707,0
2005-07-05,34.722,35.392,34.7,35.277,932738,0
2005-07-06,35.096,35.482,35.019,35.185,750534,0
2005-07-07,34.747,35.367,34.435,35.341,732934,0
2005-07-08,35.316,35.935,35.218,35.828,845218,0
2005-07-11,35.778,36.141,35.703,35.885,1051570,0
2005-07-12,35.778,36.116,35.646,36.043,1128654,0
2005-07-13,35.984,36.273,35.984,36.15,868522,0
2005-07-14,36.084,36.478,35.844,35.977,1466594,0
2005-07-15,35.977,36.166,35.828,36.116,757212,0
2005-07-18,36.043,36.297,35.819,36.124,567849,0
2005-07-19,36.158,36.644,36.158,36.257,1191773,0
2005-07-20,36.265,36.552,36.15,36.346,843882,0
2005-07-21,36.513,36.915,36.132,36.354,907245,0
2005-07-22,36.364,36.373,35.761,36.24,1280025,0
2005-07-25,36.249,36.543,36.182,36.222,718244,0
2005-07-26,36.389,36.478,35.901,35.901,1163012,0
2005-07-27,36.058,36.636,36.058,36.521,938561,0
2005-07-28,36.683,36.908,36.627,36.709,895350,0
2005-07-29,36.577,36.767,36.197,36.206,891101,0
2005-08-01,36.197,36.446,36.026,36.174,948880,0
2005-08-02,36.174,36.7,35.712,36.644,1931262,0
2005-08-03,37.064,37.558,36.692,37.352,1967680,0
2005-08-04,37.369,37.484,37.057,37.229,1350548,0
2005-08-05,37.079,37.302,36.718,36.751,1291190,0
2005-08-08,36.949,37.268,36.636,36.758,1201486,0
2005-08-09,36.924,37.681,36.924,37.566,1366936,0
2005-08-10,37.649,38.233,37.531,37.663,1104377,0
2005-08-11,37.64,38.091,37.5,38.061,986997,0
2005-08-12,38.061,38.299,37.714,37.805,936501,0
2005-08-15,37.813,38.184,37.788,37.959,909187,0
2005-08-16,37.985,38.1,37.78,37.78,711209,0
2005-08-17,37.698,38.012,37.575,37.845,861727,0
2005-08-18,37.845,37.937,37.608,37.805,741306,0
2005-08-19,38.061,38.061,37.837,37.837,1056427,0
2005-08-22,37.937,38.135,37.722,37.905,777727,0
2005-08-23,37.985,38.126,37.788,37.788,1179151,0
2005-08-24,37.788,38.108,37.755,37.755,1001803,0
2005-08-25,37.937,37.994,37.805,37.905,599649,0
2005-08-26,37.748,38.248,37.748,37.805,1286459,0
2005-08-29,37.6,37.959,37.444,37.959,1211923,0
2005-08-30,37.896,38.021,37.453,37.755,981534,0
2005-08-31,37.755,37.805,37.484,37.73,1214233,0
2005-09-01,37.82,38.334,37.698,38.275,1219208,0
2005-09-02,38.308,38.563,38.193,38.325,931522,0
2005-09-06,38.53,38.983,38.53,38.908,695061,0
2005-09-07,38.908,38.908,38.678,38.768,1369246,0
2005-09-08,38.678,38.768,38.505,38.539,1390002,0
2005-09-09,38.554,39.252,38.53,39.198,1632649,0
2005-09-12,39.138,39.847,39.129,39.716,1476306,0
2005-09-13,39.716,39.822,39.411,39.461,1312311,0
2005-09-14,39.173,39.338,38.885,38.959,1896185,0
2005-09-15,38.727,39.066,38.38,38.505,2228175,0
2005-09-16,38.53,38.868,38.439,38.686,2156803,0
2005-09-19,38.24,38.539,38.135,38.53,1104742,0
2005-09-20,38.678,39.231,38.431,38.447,1304422,0
2005-09-21,38.347,38.471,37.888,37.888,1351885,0
2005-09-22,37.896,37.896,37.476,37.813,1177089,0
2005-09-23,37.773,38.522,37.773,38.505,1176237,0
2005-09-26,38.431,38.53,37.976,38.224,1045746,0
2005-09-27,38.266,38.505,38.061,38.175,855048,0
2005-09-28,38.38,38.53,38.053,38.215,717032,0
2005-09-29,38.233,39.066,38.233,38.908,1125620,0
2005-09-30,38.843,39.066,38.439,39.023,1836219,0
2005-10-03,39.023,39.023,38.554,38.885,866213,0
2005-10-04,39.048,39.519,38.809,38.859,1002047,0
2005-10-05,38.851,39.146,38.431,38.471,1050968,0
2005-10-06,38.48,38.968,38.471,38.801,1332584,0
2005-10-07,38.885,38.885,38.275,38.505,986752,0
2005-10-10,38.761,39.146,38.299,38.447,900687,0
2005-10-11,38.447,38.786,38.316,38.398,972916,0
2005-10-12,38.292,38.588,37.945,38.091,1010545,0
2005-10-13,37.976,38.408,37.714,38.308,1469387,0
2005-10-14,38.316,39.115,38.275,38.941,1156571,0
2005-10-17,38.827,39.129,38.622,39.023,834898,0
2005-10-18,38.891,39.146,38.695,38.959,1140304,0
2005-10-19,38.843,39.815,38.843,39.808,1420954,0
2005-10-20,39.626,39.987,39.252,39.287,1041741,0
2005-10-21,39.419,40.094,39.403,39.783,905668,0
2005-10-24,39.83,40.367,39.83,40.367,926789,0
2005-10-25,40.333,41.174,40.169,41.051,2121721,0
2005-10-26,41.06,41.889,41.06,41.42,2224775,0
2005-10-27,39.953,40.745,39.948,40.474,2130823,0
2005-10-28,40.483,41.016,40.376,40.829,1987831,0
2005-10-31,40.829,41.174,40.341,40.886,1822014,0
2005-11-01,40.927,41.38,40.103,40.341,2505180,0
2005-11-02,40.317,41,40.178,40.991,1734253,0
2005-11-03,41.19,41.693,41.19,41.569,1253803,0
2005-11-04,41.569,41.743,41.305,41.495,1264368,0
2005-11-07,41.643,41.876,41.365,41.81,1572202,0
2005-11-08,41.889,42.311,41.767,41.825,1387452,0
2005-11-09,41.866,42.152,41.585,41.825,1413913,0
2005-11-10,41.933,42.838,41.793,42.758,1503133,0
2005-11-11,42.838,42.838,42.4,42.591,737547,0
2005-11-14,42.591,42.634,42.328,42.549,596492,0
2005-11-15,41.357,41.734,40.946,41.042,1733526,0
2005-11-16,41.016,41.016,40.308,40.573,1592231,0
2005-11-17,40.656,40.936,40.59,40.936,1023775,0
2005-11-18,40.936,40.978,40.532,40.901,1116636,0
2005-11-21,40.901,41.182,40.656,40.901,890008,0
2005-11-22,40.91,41.273,40.638,41.19,1257567,0
2005-11-23,41.256,41.717,41.225,41.357,857718,0
2005-11-25,41.371,41.569,41.371,41.438,292540,0
2005-11-28,41.546,41.973,41.481,41.554,1041254,0
2005-11-29,41.709,41.998,41.643,41.653,1083983,0
2005-11-30,41.653,42.197,41.653,41.743,2035054,0
2005-12-01,41.849,42.205,41.511,41.528,1205373,0
2005-12-02,41.481,41.734,41.016,41.528,728688,0
2005-12-05,41.446,41.454,40.946,41.025,818388,0
2005-12-06,41.273,41.273,40.581,40.59,792414,0
2005-12-07,40.532,40.737,40.028,40.697,1529716,0
2005-12-08,40.788,40.846,40.508,40.63,807586,0
2005-12-09,40.745,41.297,40.605,40.91,646384,0
2005-12-12,41.068,41.273,40.63,40.737,843519,0
2005-12-13,40.761,41.603,40.753,41.208,979715,0
2005-12-14,41.288,41.502,41.174,41.174,695061,0
2005-12-15,41.182,41.225,40.82,41.016,620773,0
2005-12-16,41.016,41.19,40.961,40.961,1112995,0
2005-12-19,40.876,40.886,40.243,40.269,911739,0
2005-12-20,40.194,40.483,40.161,40.243,655974,0
2005-12-21,40.341,40.341,39.881,40.055,867430,0
2005-12-22,40.047,40.178,39.724,39.758,1235234,0
2005-12-23,39.765,39.83,39.55,39.774,626718,0
2005-12-27,39.749,39.774,39.355,39.355,1097094,0
2005-12-28,39.461,39.642,39.461,39.476,741306,0
2005-12-29,39.461,39.691,39.296,39.305,810257,0
2005-12-30,39.296,39.296,39.015,39.075,783795,0
2006-01-03,39.122,39.419,38.719,39.322,1546709,0
2006-01-04,39.224,39.347,38.983,39.278,1939033,0
2006-01-05,39.224,39.243,39.001,39.031,1243000,0
2006-01-06,39.216,39.216,38.637,38.959,1389514,0
2006-01-09,39.129,39.55,39.122,39.347,4843575,0
2006-01-10,39.278,39.633,39.189,39.609,1996327,0
2006-01-11,39.667,39.708,39.495,39.543,1238387,0
2006-01-12,39.543,39.674,39.216,39.243,1128654,0
2006-01-13,39.347,39.502,39.224,39.224,764980,0
2006-01-17,39.231,39.243,38.891,39.023,722495,0
2006-01-18,38.9,39.057,38.471,38.545,960653,0
2006-01-19,38.545,38.612,38.24,38.299,1246034,0
2006-01-20,38.308,38.364,37.82,37.871,1105469,0
2006-01-23,37.967,38.283,37.967,38.168,1170291,0
2006-01-24,39.129,39.419,39.001,39.066,2490494,0
2006-01-25,39.04,39.075,38.513,38.595,1466474,0
2006-01-26,39.732,39.732,38.653,38.827,1334161,0
2006-01-27,38.776,39.708,38.695,38.885,1190926,0
2006-01-30,38.891,39.525,38.885,39.322,1229649,0
2006-01-31,39.231,39.322,38.686,38.851,1158880,0
2006-02-01,38.876,39.115,38.53,38.736,1094182,0
2006-02-02,38.793,38.793,38.325,38.347,841575,0
2006-02-03,38.275,38.753,38.061,38.334,785254,0
2006-02-06,38.292,38.622,38.144,38.563,1033485,0
2006-02-07,38.925,39.092,38.637,38.801,1780015,0
2006-02-08,38.868,39.115,38.753,39.007,845944,0
2006-02-09,39.749,39.749,38.736,38.983,751019,0
2006-02-10,38.959,39.453,38.959,39.347,878596,0
2006-02-13,39.33,39.437,39.138,39.403,713514,0
2006-02-14,39.486,40.317,39.486,40.103,1272379,0
2006-02-15,39.906,39.953,39.534,39.799,722615,0
2006-02-16,39.716,39.765,39.37,39.749,833200,0
2006-02-17,39.783,39.808,39.428,39.55,704528,0
2006-02-21,39.55,39.873,39.55,39.83,1170291,0
2006-02-22,39.914,40.359,39.914,40.161,1336833,0
2006-02-23,40.127,40.35,39.906,40.038,898629,0
2006-02-24,40.656,40.778,40.466,40.564,1454821,0
2006-02-27,40.705,40.886,40.523,40.573,1361840,0
2006-02-28,40.393,40.424,39.815,40.137,1808783,0
2006-03-01,40.137,40.622,40.127,40.367,1383322,0
2006-03-02,40.376,40.416,39.822,39.865,1216662,0
2006-03-03,39.708,39.97,39.626,39.659,673938,0
2006-03-06,39.609,39.691,39.261,39.338,693604,0
2006-03-07,39.338,39.83,39.313,39.749,702224,0
2006-03-08,39.691,39.97,39.674,39.83,935040,0
2006-03-09,39.774,39.847,39.585,39.618,798241,0
2006-03-10,39.568,40.21,39.55,40.038,769471,0
2006-03-13,39.953,40.194,39.889,40.038,680130,0
2006-03-14,39.996,40.605,39.987,40.466,785738,0
2006-03-15,40.44,41,40.44,40.876,845218,0
2006-03-16,41.042,41.331,40.984,41.166,786222,0
2006-03-17,41.297,41.495,41.068,41.313,976074,0
2006-03-20,41.396,41.784,41.28,41.446,658402,0
2006-03-21,41.256,41.495,40.97,40.97,1574752,0
2006-03-22,41.025,41.273,40.946,41.085,853712,0
2006-03-23,41.093,41.117,40.688,40.861,880295,0
2006-03-24,40.737,40.991,40.523,40.984,993671,0
2006-03-27,40.901,41.117,40.622,40.745,575133,0
2006-03-28,40.54,40.761,40.376,40.457,722980,0
2006-03-29,40.367,40.901,40.367,40.82,594066,0
2006-03-30,40.712,41.117,40.697,40.697,819118,0
2006-03-31,40.829,40.867,40.118,40.202,1191897,0
2006-04-03,40.49,40.861,40.251,40.384,912343,0
2006-04-04,40.59,41.085,40.49,40.984,861727,0
2006-04-05,41.093,41.233,40.946,41.108,847281,0
2006-04-06,41.068,41.248,40.829,41.124,687052,0
2006-04-07,41.148,41.34,40.393,40.401,579988,0
2006-04-10,40.483,40.804,40.367,40.49,599896,0
2006-04-11,40.573,40.598,40.21,40.243,885514,0
2006-04-12,40.286,40.688,40.286,40.432,613000,0
2006-04-13,40.432,40.474,40.013,40.21,695667,0
2006-04-17,40.154,40.35,39.961,40.094,470253,0
2006-04-18,40.154,41.396,40.154,41.28,1425083,0
2006-04-19,41.28,41.611,41.124,41.611,969883,0
2006-04-20,41.595,41.857,41.38,41.734,848616,0
2006-04-21,41.849,41.898,41.412,41.577,613247,0
2006-04-24,41.577,41.819,41.108,41.726,883451,0
2006-04-25,41.81,41.857,41.313,41.446,822514,0
2006-04-26,41.528,42.144,41.528,42.073,741186,0
2006-04-27,41.889,42.634,41.81,42.417,946574,0
2006-04-28,42.417,42.672,42.113,42.269,1397039,0
2006-05-01,42.097,42.23,41.585,41.784,1121615,0
2006-05-02,42.346,43.111,42.006,43.02,1957973,0
2006-05-03,43.02,43.316,42.796,43.044,1105591,0
2006-05-04,43.127,43.654,43.084,43.621,714239,0
2006-05-05,43.908,44.262,43.868,44.116,707442,0
2006-05-08,44.074,44.155,43.868,43.916,567119,0
2006-05-09,43.819,43.968,43.621,43.661,505335,0
2006-05-10,43.416,43.811,43.365,43.737,1177451,0
2006-05-11,44.033,44.882,44.016,44.47,2011622,0
2006-05-12,44.436,44.436,43.597,43.695,1185221,0
2006-05-15,43.992,44.033,43.621,44.033,1105348,0
2006-05-16,44.116,44.214,43.743,43.837,651242,0
2006-05-17,43.837,43.837,42.995,43.013,1092240,0
2006-05-18,42.284,43.185,42.284,42.672,993427,0
2006-05-19,42.796,43.242,42.509,42.987,952885,0
2006-05-22,42.987,43.333,42.688,42.838,1784266,0
2006-05-23,42.898,43.16,42.758,42.863,972187,0
2006-05-24,42.838,43.425,42.758,43.333,1170655,0
2006-05-25,43.54,44.296,43.432,44.296,1516362,0
2006-05-26,44.419,44.856,44.329,44.856,1776858,0
2006-05-30,44.856,45.023,44.402,44.652,3025202,0
2006-05-31,44.89,45.261,44.652,45.023,7277258,0
2006-06-01,44.936,44.945,44.238,44.856,2360002,0
2006-06-02,44.821,45.475,44.691,45.252,1890237,0
2006-06-05,45.252,45.252,44.323,44.402,1117244,0
2006-06-06,44.436,44.533,43.876,44.296,1914148,0
2006-06-07,44.296,44.673,44.057,44.329,1361716,0
2006-06-08,44.402,44.814,43.737,44.667,1530323,0
2006-06-09,44.541,44.725,44.246,44.419,938685,0
2006-06-12,44.513,44.55,43.837,43.837,1100735,0
2006-06-13,43.844,43.968,43.028,43.101,1865839,0
2006-06-14,43.111,43.356,42.978,43.309,1807448,0
2006-06-15,43.743,44.708,43.743,44.626,1588834,0
2006-06-16,44.199,44.453,43.916,44.049,1416342,0
2006-06-19,44.155,44.371,43.455,43.604,1516362,0
2006-06-20,43.743,43.892,43.442,43.579,1280995,0
2006-06-21,43.555,44.231,43.498,43.999,1143828,0
2006-06-22,43.916,43.992,43.48,43.678,886365,0
2006-06-23,43.471,43.968,43.2,43.678,1228435,0
2006-06-26,43.669,44.513,43.63,44.513,1159367,0
2006-06-27,44.402,44.618,44.238,44.486,1658388,0
2006-06-28,44.494,44.626,44.13,44.395,890737,0
2006-06-29,44.402,45.376,44.402,45.302,1880162,0
2006-06-30,45.508,46.076,45.458,45.846,1944370,0
2006-07-03,46.095,46.306,45.911,46.217,481541,0
2006-07-05,46.34,46.505,45.721,46.296,1201972,0
2006-07-06,46.34,46.521,46.191,46.314,1151960,0
2006-07-07,46.357,46.357,45.523,45.68,1065291,0
2006-07-10,45.846,46.116,45.575,45.671,1084350,0
2006-07-11,45.499,45.821,45.039,45.715,1035915,0
2006-07-12,44.9,45.475,44.164,44.936,2245897,0
2006-07-13,44.945,44.979,44.246,44.306,1391821,0
2006-07-14,44.306,44.38,43.852,43.999,855659,0
2006-07-17,44.007,44.238,43.802,44.173,738034,0
2006-07-18,44.199,44.271,43.563,44.155,927396,0
2006-07-19,44.199,44.9,44.099,44.659,1839132,0
2006-07-20,44.652,44.916,44.567,44.567,811350,0
2006-07-21,44.814,44.874,44.306,44.306,1094423,0
2006-07-24,44.486,44.882,44.486,44.734,828101,0
2006-07-25,44.652,44.93,44.329,44.683,1146623,0
2006-07-26,44.602,44.667,44.388,44.486,1124041,0
2006-07-27,44.691,44.954,44.181,44.181,786465,0
2006-07-28,44.323,44.775,44.279,44.55,855048,0
2006-07-31,44.445,44.586,44.181,44.486,1920098,0
2006-08-01,43.416,43.868,43.348,43.588,1611652,0
2006-08-02,43.661,43.984,43.506,43.908,825309,0
2006-08-03,43.908,44.256,43.828,43.844,1374465,0
2006-08-04,44.238,44.775,43.555,43.654,1347149,0
2006-08-07,43.695,43.721,43.374,43.442,955559,0
2006-08-08,43.992,44.362,43.695,43.828,1212654,0
2006-08-09,44.155,44.329,43.686,43.686,983476,0
2006-08-10,43.695,44.057,43.53,43.942,991973,0
2006-08-11,43.968,44.323,43.926,44.057,771413,0
2006-08-14,44.262,44.477,43.951,43.992,872167,0
2006-08-15,44.123,44.643,44.049,44.336,954707,0
2006-08-16,44.419,44.643,44.336,44.47,1500219,0
2006-08-17,44.477,44.708,44.477,44.61,800423,0
2006-08-18,44.486,44.494,43.999,44.148,1238387,0
2006-08-21,44.074,44.402,44.007,44.148,869979,0
2006-08-22,44.116,44.13,43.686,43.951,1292650,0
2006-08-23,44.116,44.155,43.555,43.713,713147,0
2006-08-24,43.819,43.908,43.661,43.784,592973,0
2006-08-25,43.661,44.016,43.522,43.597,727350,0
2006-08-28,43.597,44.19,43.597,43.992,515042,0
2006-08-29,43.951,43.968,43.737,43.828,985415,0
2006-08-30,43.828,43.899,43.713,43.721,808922,0
2006-08-31,43.729,43.942,43.705,43.859,1524375,0
2006-09-01,43.859,43.876,43.644,43.743,833077,0
2006-09-05,43.705,43.752,43.604,43.678,1215569,0
2006-09-06,43.455,43.999,43.455,43.793,1166284,0
2006-09-07,43.793,43.885,43.54,43.572,1145406,0
2006-09-08,43.695,43.784,43.522,43.721,564936,0
2006-09-11,43.597,44.19,43.597,44.049,633397,0
2006-09-12,44.173,44.388,44.092,44.355,1479462,0
2006-09-13,44.355,44.355,43.908,44.246,705257,0
2006-09-14,44.238,44.336,44.007,44.057,679641,0
2006-09-15,44.074,44.329,44.074,44.092,1336226,0
2006-09-18,44.116,44.206,43.793,43.908,786342,0
2006-09-19,43.828,43.984,43.737,43.916,953249,0
2006-09-20,44.074,44.323,44.033,44.238,667751,0
2006-09-21,44.199,44.38,44.033,44.123,586178,0
2006-09-22,44.238,44.388,44.116,44.246,685715,0
2006-09-25,44.306,45.031,44.306,44.882,1354069,0
2006-09-26,44.916,45.069,44.462,44.716,914165,0
2006-09-27,44.716,44.856,44.462,44.593,760484,0
2006-09-28,44.47,44.89,44.428,44.856,665440,0
2006-09-29,44.997,44.997,44.643,44.716,666172,0
2006-10-02,44.673,44.683,44.279,44.462,1025355,0
2006-10-03,44.47,44.9,44.355,44.55,1112268,0
2006-10-04,44.541,44.89,44.355,44.89,1056551,0
2006-10-05,44.814,44.839,44.559,44.749,618464,0
2006-10-06,44.749,44.997,44.586,44.83,617493,0
2006-10-09,44.839,44.936,44.691,44.83,833077,0
2006-10-10,44.83,44.865,44.593,44.783,967696,0
2006-10-11,44.716,44.742,44.513,44.567,1097700,0
2006-10-12,44.856,45.146,44.683,44.691,1127685,0
2006-10-13,44.7,45.218,44.567,45.218,1020742,0
2006-10-16,45.31,45.443,45.047,45.187,744952,0
2006-10-17,45.194,45.271,44.997,45.178,978379,0
2006-10-18,45.424,45.911,45.424,45.812,1540277,0
2006-10-19,45.812,45.812,45.557,45.631,597222,0
2006-10-20,45.804,46.076,45.689,45.746,936135,0
2006-10-23,45.87,46.043,45.557,45.854,845337,0
2006-10-24,45.821,46.364,45.671,46.364,1095153,0
2006-10-25,46.422,46.422,45.885,46.068,809284,0
2006-10-26,46.059,46.645,46.017,46.505,728927,0
2006-10-27,46.381,46.561,46.051,46.133,771899,0
2006-10-30,46.34,46.463,46.108,46.282,642139,0
2006-10-31,46.752,46.84,46.224,46.538,1923496,0
2006-11-01,46.463,46.538,46.076,46.095,1232927,0
2006-11-02,45.944,46.415,45.87,46.331,1150625,0
2006-11-03,46.505,46.578,45.911,46.217,975100,0
2006-11-06,46.916,47.224,46.693,46.999,857601,0
2006-11-07,47.121,47.766,47.082,47.766,1104983,0
2006-11-08,47.766,48.506,47.573,48.481,1341080,0
2006-11-09,48.417,48.423,47.558,47.558,1483105,0
2006-11-10,47.659,48.109,47.65,47.931,867918,0
2006-11-13,47.986,48.302,47.939,48.087,613367,0
2006-11-14,48.003,48.192,47.667,48.101,773717,0
2006-11-15,48.227,48.432,48.087,48.323,675152,0
2006-11-16,48.563,48.919,48.44,48.885,487003,0
2006-11-17,48.761,48.902,48.525,48.812,897291,0
2006-11-20,48.218,48.35,47.855,48.161,851652,0
2006-11-21,48.101,48.135,47.688,47.766,857843,0
2006-11-22,47.697,47.741,47.486,47.672,646628,0
2006-11-24,47.451,47.61,47.303,47.417,303104,0
2006-11-27,47.532,47.532,46.816,46.84,854686,0
2006-11-28,46.84,47.091,46.638,46.777,755998,0
2006-11-29,47.031,47.417,46.795,47.371,932251,0
2006-11-30,47.362,47.667,47.138,47.573,1592595,0
2006-12-01,47.758,47.758,46.832,47.303,900449,0
2006-12-04,47.781,48.35,47.617,48.251,1080098,0
2006-12-05,48.087,48.919,48.087,48.835,1071357,0
2006-12-06,48.828,48.828,48.332,48.391,749198,0
2006-12-07,48.579,48.704,47.962,48.003,626235,0
2006-12-08,47.798,48.186,47.688,48.003,604141,0
2006-12-11,47.838,48.109,47.626,47.939,503635,0
2006-12-12,48.109,48.186,47.68,47.913,956650,0
2006-12-13,48.192,48.192,47.601,47.634,1738985,0
2006-12-14,47.697,48.259,47.697,48.126,735605,0
2006-12-15,48.135,48.383,47.986,48.037,1071603,0
2006-12-18,48.177,48.498,47.888,48.126,697977,0
2006-12-19,48.259,48.498,48.144,48.473,909066,0
2006-12-20,48.341,48.595,47.995,48.241,707929,0
2006-12-21,48.49,48.613,48.227,48.235,566026,0
2006-12-22,48.317,48.432,48.062,48.293,511157,0
2006-12-26,48.109,48.688,48.003,48.639,354330,0
2006-12-27,48.936,48.936,48.447,48.696,348256,0
2006-12-28,48.729,48.851,48.531,48.662,334663,0
2006-12-29,48.547,48.688,48.293,48.358,442455,0
2007-01-03,48.506,49.098,48.506,48.867,829314,0
2007-01-04,48.745,48.876,48.069,48.778,675640,0
2007-01-05,48.778,48.778,48.135,48.251,435781,0
2007-01-08,48.087,48.473,47.939,48.341,758424,0
2007-01-09,48.631,48.812,48.101,48.293,1035675,0
2007-01-10,48.201,48.662,48.003,48.604,704044,0
2007-01-11,48.812,49.512,48.795,49.512,929340,0
2007-01-12,49.634,49.825,49.297,49.731,913800,0
2007-01-16,49.716,49.989,49.677,49.775,613367,0
2007-01-17,49.784,50.063,49.561,49.831,770080,0
2007-01-18,49.972,50.063,49.677,49.847,629148,0
2007-01-19,50.103,50.452,49.709,49.864,767650,0
2007-01-22,49.677,49.839,49.461,49.61,599896,0
2007-01-23,49.716,49.98,49.421,49.767,484333,0
2007-01-24,49.873,50.49,49.749,50.483,573429,0
2007-01-25,50.49,50.49,49.593,49.61,637161,0
2007-01-26,49.618,49.94,49.503,49.602,839754,0
2007-01-29,49.891,50.112,49.685,50.047,975467,0
2007-01-30,50.128,50.443,50.047,50.443,572337,0
2007-01-31,50.391,50.962,50.17,50.753,835140,0
2007-02-01,50.877,51.648,50.865,51.648,1012973,0
2007-02-02,51.655,51.858,51.506,51.709,766435,0
2007-02-05,51.489,51.648,51.183,51.274,782459,0
2007-02-06,51.392,52.187,51.392,51.885,1379074,0
2007-02-07,52.016,52.519,51.933,52.312,760729,0
2007-02-08,52.32,52.781,52.173,52.411,915256,0
2007-02-09,52.411,52.683,51.242,51.62,884301,0
2007-02-12,51.693,51.834,51.242,51.331,892452,0
2007-02-13,51.693,52.312,51.331,52.287,811759,0
2007-02-14,52.27,52.817,52.09,52.527,560070,0
2007-02-15,52.733,52.74,52.156,52.221,773717,0
2007-02-16,52.016,52.354,52.016,52.297,619314,0
2007-02-20,52.5,52.863,52.065,52.165,6081843,0
2007-02-21,52.106,52.187,51.771,51.915,1446447,0
2007-02-22,52.205,52.345,51.915,52.165,700037,0
2007-02-23,51.941,51.998,51.596,51.808,804432,0
2007-02-26,51.816,51.893,51.524,51.596,799181,0
2007-02-27,51.602,51.602,49.19,49.477,2014655,0
2007-02-28,49.503,50.251,49.503,50.146,1724419,0
2007-03-01,49.956,50.259,49.264,50.103,1371659,0
2007-03-02,49.98,49.98,49.437,49.461,948759,0
2007-03-05,49.223,49.553,48.867,48.867,1133028,0
2007-03-06,49.034,49.281,48.77,49.14,1952994,0
2007-03-07,49.017,49.388,48.851,48.959,807221,0
2007-03-08,49.124,49.634,48.975,49.175,696879,0
2007-03-09,49.553,49.847,49.205,49.784,938307,0
2007-03-12,49.553,49.907,49.421,49.81,641164,0
2007-03-13,49.602,49.701,48.209,48.209,1837433,0
2007-03-14,48.49,48.639,47.672,48.588,1032395,0
2007-03-15,48.588,49.232,48.44,49.067,1017795,0
2007-03-16,49.09,49.19,48.447,48.631,1356864,0
2007-03-19,48.959,49.33,48.893,49.322,1017464,0
2007-03-20,49.157,49.61,49.132,49.503,1037249,0
2007-03-21,49.512,51.148,49.339,50.468,896783,0
2007-03-22,50.585,50.655,49.989,50.112,810744,0
2007-03-23,50.12,50.4,50.047,50.128,1119793,0
2007-03-26,49.925,50.12,49.503,49.949,883816,0
2007-03-27,49.825,49.864,49.528,49.677,727215,0
2007-03-28,49.593,49.653,49.051,49.107,871678,0
2007-03-29,49.353,49.618,48.959,49.313,760102,0
2007-03-30,49.24,49.653,48.795,49.322,1157302,0
2007-04-02,49.485,49.485,48.936,49.339,731357,0
2007-04-03,49.485,49.956,49.485,49.873,560688,0
2007-04-04,49.724,49.916,49.512,49.898,751749,0
2007-04-05,49.891,50.188,49.882,49.949,507517,0
2007-04-09,50.031,50.047,49.669,49.685,452201,0
2007-04-10,49.593,49.916,49.52,49.864,677936,0
2007-04-11,49.925,49.94,49.322,49.602,698459,0
2007-04-12,49.454,49.602,49.132,49.593,588238,0
2007-04-13,49.553,49.81,49.477,49.643,758669,0
2007-04-16,49.643,50.63,49.643,50.483,783370,0
2007-04-17,51.53,51.868,51.233,51.446,1467510,0
2007-04-18,51.422,51.998,51.242,51.752,1014916,0
2007-04-19,52.452,52.452,51.174,51.299,800302,0
2007-04-20,51.901,52.32,51.816,52.205,1171507,0
2007-04-23,51.816,52.297,51.808,51.808,718244,0
2007-04-24,51.984,52.024,51.664,51.693,706961,0
2007-04-25,51.941,52.609,51.901,52.551,1071058,0
2007-04-26,53.258,53.276,52.462,52.616,987102,0
2007-04-27,52.584,53.021,52.402,52.799,832470,0
2007-04-30,53.481,53.481,52.305,52.305,690068,0
2007-05-01,51.602,51.611,49.839,50.146,5191981,0
2007-05-02,49.98,51.233,49.839,50.936,1659113,0
2007-05-03,51.282,51.648,51.192,51.538,1152764,0
2007-05-04,51.762,52.165,51.546,51.933,1419863,0
2007-05-07,52.065,52.147,51.498,51.569,1199665,0
2007-05-08,51.524,51.562,50.607,50.753,1405540,0
2007-05-09,50.17,50.682,49.839,50.096,2298799,0
2007-05-10,50.259,50.259,49.421,49.454,1852848,0
2007-05-11,49.634,50.593,49.569,50.585,1336018,0
2007-05-14,50.607,50.996,50.17,50.383,1551445,0
2007-05-15,50.426,50.885,49.873,49.916,2033230,0
2007-05-16,49.855,50.214,49.626,50.214,976435,0
2007-05-17,50.577,50.871,50.418,50.549,1377376,0
2007-05-18,50.664,51.069,50.664,50.847,1327120,0
2007-05-21,50.723,50.902,50.531,50.716,984813,0
2007-05-22,50.63,50.739,50.391,50.515,857174,0
2007-05-23,50.797,51.069,50.336,50.374,1386747,0
2007-05-24,50.54,50.805,49.855,50.072,1595621,0
2007-05-25,50.32,50.468,50.081,50.259,1045506,0
2007-05-29,50.336,50.723,50.153,50.268,1254049,0
2007-05-30,50.708,50.708,49.916,50.146,1810122,0
2007-05-31,50.476,50.877,50.039,50.088,2020117,0
2007-06-01,50.17,50.664,50.17,50.622,1402139,0
2007-06-04,50.593,50.761,50.344,50.682,876778,0
2007-06-05,50.374,50.909,50.178,50.188,1159607,0
2007-06-06,49.634,50.268,49.503,49.561,1969742,0
2007-06-07,49.107,49.429,47.962,47.962,2775176,0
2007-06-08,48.399,48.704,48.153,48.704,2369316,0
2007-06-11,48.595,49.008,48.44,48.77,1142708,0
2007-06-12,48.525,48.927,48.267,48.323,1479819,0
2007-06-13,48.365,49.255,48.302,49.255,1382110,0
2007-06-14,49.223,49.454,49.067,49.182,864759,0
2007-06-15,49.634,49.98,49.264,49.313,1214112,0
2007-06-18,49.313,49.454,49.034,49.223,726696,0
2007-06-19,49.017,49.148,48.82,48.951,1119429,0
2007-06-20,49.264,49.264,48.062,48.062,1263999,0
2007-06-21,47.781,48.515,47.46,48.455,1206461,0
2007-06-22,48.177,48.417,46.999,47.23,3413630,0
2007-06-25,47.238,48.054,46.824,47.104,1331111,0
2007-06-26,47.392,47.846,47.065,47.129,1304786,0
2007-06-27,46.629,47.855,46.593,47.83,1223578,0
2007-06-28,47.697,48.655,47.55,48.117,1827042,0
2007-06-29,48.144,48.647,47.724,48.02,1434305,0
2007-07-02,49.059,49.709,49.059,49.429,1553953,0
2007-07-03,49.477,49.577,49.346,49.47,735967,0
2007-07-05,49.429,49.643,49.297,49.454,1377012,0
2007-07-06,49.429,49.495,49.247,49.477,1085682,0
2007-07-09,49.429,49.94,49.429,49.716,1110693,0
2007-07-10,50.585,50.614,49.81,49.839,2882510,0
2007-07-11,49.634,50.476,49.634,50.418,1605339,0
2007-07-12,50.426,51.069,50.36,51.069,1069056,0
2007-07-13,51.024,51.225,50.871,50.962,874712,0
2007-07-16,50.708,51.259,50.708,50.902,839572,0
2007-07-17,50.83,51.119,50.672,50.708,1245914,0
2007-07-18,50.418,50.739,50.188,50.622,1474413,0
2007-07-19,50.955,51.078,50.716,51.009,1104991,0
2007-07-20,50.936,50.936,50.205,50.277,2467145,0
2007-07-23,50.461,50.54,50.153,50.205,1637051,0
2007-07-24,49.925,50.302,48.753,48.835,2043853,0
2007-07-25,49.059,49.313,48.391,49.043,2678774,0
2007-07-26,48.604,48.662,47.082,47.838,2338966,0
2007-07-27,47.749,47.947,46.025,46.125,3938778,0
2007-07-30,46.381,46.916,45.475,45.979,3598874,0
2007-07-31,47.329,47.789,46.388,46.454,2354958,0
2007-08-01,46.463,46.795,45.227,46.561,2682849,0
2007-08-02,46.554,47.355,45.739,46.2,2029183,0
2007-08-03,46.217,46.296,43.455,43.471,2563130,0
2007-08-06,43.579,46.323,43.382,46.323,3232735,0
2007-08-07,45.762,46.296,44.602,45.508,2904423,0
2007-08-08,45.656,46.693,45.499,46.429,3151931,0
2007-08-09,46.095,46.257,43.471,43.563,4284388,0
2007-08-10,43.621,46.059,42.442,45.862,3164491,0
2007-08-13,46.77,47.31,46.488,46.858,3204003,0
2007-08-14,47.082,47.426,44.775,44.775,1583490,0
2007-08-15,44.586,45.622,43.621,43.713,2117918,0
2007-08-16,43.54,44.806,43.052,44.775,2685847,0
2007-08-17,46.48,47.626,45.443,46.95,2338519,0
2007-08-20,47.121,47.592,45.385,45.885,1405778,0
2007-08-21,45.637,46.446,45.261,45.515,1202457,0
2007-08-22,45.927,47.371,45.927,47.205,1344481,0
2007-08-23,47.451,47.451,46.381,46.654,1209256,0
2007-08-24,46.707,47.443,46.282,47.409,853106,0
2007-08-27,47.205,47.287,46.578,46.578,574400,0
2007-08-28,46.133,46.174,44.55,44.652,1624884,0
2007-08-29,45.023,46.051,44.643,46.051,1208040,0
2007-08-30,45.821,46.025,44.997,45.162,887339,0
2007-08-31,45.622,46.1,45.252,45.715,860632,0
2007-09-04,45.788,46.989,45.671,46.593,1289612,0
2007-09-05,45.894,46.429,45.721,45.986,1985890,0
2007-09-06,45.894,46.166,45.721,46.095,774449,0
2007-09-07,45.583,45.986,45.302,45.415,1028753,0
2007-09-10,45.575,45.575,44.725,45.023,1014793,0
2007-09-11,45.475,46.068,45.187,45.994,1164102,0
2007-09-12,45.721,46.224,45.557,45.911,787071,0
2007-09-13,46.306,47.385,46.265,47.007,817904,0
2007-09-14,46.725,47.962,46.611,47.61,1319354,0
2007-09-17,47.371,47.451,46.933,47.26,1124282,0
2007-09-18,47.409,50.302,47.409,50.268,1878941,0
2007-09-19,50.746,50.936,49.544,49.831,1122949,0
2007-09-20,49.74,50.259,49.297,49.396,950214,0
2007-09-21,49.801,49.801,49.067,49.381,1355525,0
2007-09-24,49.33,49.709,48.885,48.944,734634,0
2007-09-25,48.795,49.421,48.655,49.24,941475,0
2007-09-26,49.429,50.483,49.305,50.072,900932,0
2007-09-27,50.366,51.331,50.088,51.299,1131447,0
2007-09-28,51.348,52.098,51.348,51.975,1363175,0
2007-10-01,51.975,53.548,51.975,53.433,1881980,0
2007-10-02,53.318,53.746,52.707,52.887,1344842,0
2007-10-03,52.822,53.057,51.909,52.024,1504225,0
2007-10-04,52.354,52.527,51.655,51.693,2233151,0
2007-10-05,52.42,53.45,52.065,53.012,1571228,0
2007-10-08,52.97,52.994,52.411,52.691,674426,0
2007-10-09,52.932,53.442,52.791,53.442,1416828,0
2007-10-10,53.342,53.442,52.914,53.285,1074636,0
2007-10-11,53.465,54.454,53.424,53.845,1929810,0
2007-10-12,53.581,54.141,53.581,54.008,1054890,0
2007-10-15,54.067,54.164,52.534,52.906,1112633,0
2007-10-16,52.871,52.871,51.752,52.032,1307142,0
2007-10-17,51.901,52.707,51.183,52.212,1125377,0
2007-10-18,51.984,52.551,51.471,52.048,823731,0
2007-10-19,51.684,51.901,50.153,50.153,1373734,0
2007-10-22,49.962,51.53,49.882,51.489,1112509,0
2007-10-23,51.676,51.8,50.865,51.762,647114,0
2007-10-24,51.684,51.901,49.916,51.462,1533234,0
2007-10-25,51.85,52.94,51.577,52.32,1852729,0
2007-10-26,53.235,53.788,52.492,53.788,973278,0
2007-10-29,53.885,53.935,53.358,53.928,1308669,0
2007-10-30,54.37,55.697,54.075,54.629,1891114,0
2007-10-31,54.767,56.375,54.612,55.747,2010530,0
2007-11-01,55.285,55.715,54.366,54.454,1471331,0
2007-11-02,54.801,55.13,53.047,54.736,2261316,0
2007-11-05,53.639,55.195,53.45,54.621,1319033,0
2007-11-06,54.832,55.458,53.788,55.417,1235112,0
2007-11-07,54.782,55.031,52.551,52.698,2650967,0
2007-11-08,52.855,54.141,52.305,54.001,2140052,0
2007-11-09,53.187,54.932,53.187,53.829,2455182,0
2007-11-12,53.309,56.152,53.309,54.908,1929975,0
2007-11-13,55.484,55.953,54.191,55.549,2175859,0
2007-11-14,54.717,56.175,54.717,55.689,1468200,0
2007-11-15,55.581,55.821,54.454,54.858,1645062,0
2007-11-16,55.113,55.532,53.714,54.629,3113245,0
2007-11-19,54.349,54.349,52.773,52.879,2268961,0
2007-11-20,52.855,54.767,52.817,54.279,2425309,0
2007-11-21,53.845,54.421,53.078,53.093,1888051,0
2007-11-23,53.342,54.744,53.342,54.57,427628,0
2007-11-26,54.464,54.503,52.435,52.593,1254874,0
2007-11-27,52.756,54.667,52.756,54.65,1975473,0
2007-11-28,55.171,57.709,54.65,57.585,3186777,0
2007-11-29,55.098,55.098,52.683,52.949,4986088,0
2007-11-30,53.548,54.883,53.358,53.952,2327473,0
2007-12-03,53.902,54.051,52.297,52.683,2213492,0
2007-12-04,52.624,52.633,51.004,52.14,3538835,0
2007-12-05,52.725,53.607,52.435,53.581,1800892,0
2007-12-06,53.563,54.685,53.144,54.676,1244184,0
2007-12-07,54.279,55.213,54.279,54.866,2597119,0
2007-12-10,54.908,56.242,54.908,55.821,1287156,0
2007-12-11,56.02,56.71,53.967,53.967,1707847,0
2007-12-12,56.037,56.489,55.046,56.003,2830522,0
2007-12-13,55.617,56.639,54.875,56.639,1655605,0
2007-12-14,56.05,56.438,55.23,55.532,1690313,0
2007-12-17,55.475,55.979,55.063,55.484,2126882,0
2007-12-18,56.02,56.531,54.989,56.391,1921067,0
2007-12-19,56.516,57.436,56.027,56.727,1659034,0
2007-12-20,57.256,57.371,55.814,56.826,1240331,0
2007-12-21,57.832,57.832,57.173,57.436,1932278,0
2007-12-24,58.111,58.369,57.691,58.261,541453,0
2007-12-26,58.119,58.261,57.691,58.22,684987,0
2007-12-27,57.847,57.996,57.006,57.024,770010,0
2007-12-28,58.161,58.161,56.679,56.942,753883,0
2007-12-31,56.655,57.124,56.347,56.71,943706,0
2008-01-02,56.569,56.794,55.747,55.986,2116688,0
2008-01-03,56.183,56.702,55.722,56.012,1494025,0
2008-01-04,55.163,55.74,55.098,55.269,1994071,0
2008-01-07,54.866,55.352,54.357,55.195,3231676,0
2008-01-08,55.565,55.608,53.952,54.093,2718454,0
2008-01-09,54.051,54.642,53.301,54.438,3074181,0
2008-01-10,54.101,55.715,53.967,55.195,3034809,0
2008-01-11,54.701,55.722,54.306,54.56,2821013,0
2008-01-14,55.113,55.195,54.379,54.866,1617618,0
2008-01-15,53.869,54.306,53.309,53.885,2012906,0
2008-01-16,53.722,54.667,53.235,53.548,2648119,0
2008-01-17,53.607,53.695,51.638,51.834,5255201,0
2008-01-18,52.187,52.336,48.77,49.33,5356391,0
2008-01-22,46.538,49.503,46.1,48.003,5174139,0
2008-01-23,45.508,48.704,44.559,47.88,6249317,0
2008-01-24,48.267,49.098,47.83,48.525,2997459,0
2008-01-25,49.082,49.528,46.981,47.253,2933183,0
2008-01-28,47.082,48.447,46.364,48.447,1925742,0
2008-01-29,49.017,49.626,48.655,49.47,2408459,0
2008-01-30,49.322,50.072,47.68,48.235,2671434,0
2008-01-31,46.693,49.749,46.693,49.107,2538312,0
2008-02-01,49.264,50.426,48.975,50.426,2067533,0
2008-02-04,50.251,50.461,49.273,49.273,1788711,0
2008-02-05,44.057,45.285,42.013,43.743,11170839,0
2008-02-06,43.959,44.801,43.669,44.453,4111647,0
2008-02-07,44.139,46.422,44.139,45.804,4399311,0
2008-02-08,45.35,45.538,44.814,45.318,4415806,0
2008-02-11,45.393,45.393,43.669,44.734,3380134,0
2008-02-12,44.865,46.149,44.83,45.846,2515177,0
2008-02-13,46.29,47.245,45.894,47.205,3712221,0
2008-02-14,47.129,47.601,46.396,46.396,3769682,0
2008-02-15,46.125,46.95,45.698,46.787,2435536,0
2008-02-19,47.23,47.435,46.373,46.902,1924225,0
2008-02-20,46.282,47.055,45.837,46.916,2891915,0
2008-02-21,47.26,48.704,46.761,48.49,7403286,0
2008-02-22,48.613,48.639,46.671,48.062,5861146,0
2008-02-25,48.192,49.445,47.187,49.33,3249997,0
2008-02-26,49.322,49.792,48.867,49.512,2161194,0
2008-02-27,49.098,50.593,48.515,49.66,2981493,0
2008-02-28,49.214,49.429,47.392,47.451,4579643,0
2008-02-29,46.29,47.048,45.367,45.499,3538459,0
2008-03-03,45.252,45.538,44.123,44.971,2832301,0
2008-03-04,44.643,44.882,43.356,44.634,4046345,0
2008-03-05,45.261,45.467,44.033,44.775,3137894,0
2008-03-06,43.926,44.214,42.732,42.863,4302847,0
2008-03-07,42.509,43.762,41.841,42.575,2287526,0
2008-03-10,42.541,43.301,41.068,41.603,3059869,0
2008-03-11,42.616,44.541,41.174,43.208,5676475,0
2008-03-12,43.613,44.388,42.937,42.944,2709163,0
2008-03-13,41.75,43.005,41.148,42.625,4509501,0
2008-03-14,42.616,42.838,40.407,40.49,3796807,0
2008-03-17,39.543,40.573,38.908,40.013,6665814,0
2008-03-18,40.77,43.069,40.547,43.069,4767527,0
2008-03-19,44.007,44.527,42.928,43.743,5516666,0
2008-03-20,44.371,45.707,43.743,45.698,3772008,0
2008-03-24,45.846,47.294,45.788,46.357,2675703,0
2008-03-25,46.076,47.319,45.721,46.707,2258311,0
2008-03-26,46.381,46.381,44.962,45.062,2877839,0
2008-03-27,45.656,45.894,44.371,45.35,3028128,0
2008-03-28,45.515,45.846,44.936,45.031,2115572,0
2008-03-31,45.086,46.157,44.848,45.902,2088273,0
2008-04-01,46.364,48.49,46.059,48.341,2997388,0
2008-04-02,48.309,49.043,47.855,48.02,2238794,0
2008-04-03,47.643,48.054,46.908,47.518,2288427,0
2008-04-04,47.526,48.117,47.024,47.179,2393382,0
2008-04-07,47.435,47.865,46.662,47.065,2446678,0
2008-04-08,46.699,46.867,46.331,46.463,2223487,0
2008-04-09,46.108,46.629,45.433,45.538,1763870,0
2008-04-10,45.367,45.885,45.062,45.335,1462226,0
2008-04-11,44.626,45.102,43.802,43.837,2833285,0
2008-04-14,43.661,43.661,42.888,42.987,2119250,0
2008-04-15,43.348,43.705,42.758,43.234,2246812,0
2008-04-16,43.48,44.419,43.416,44.336,2100769,0
2008-04-17,43.951,44.494,43.686,44.287,1498726,0
2008-04-18,45.557,45.837,44.9,45.293,1950215,0
2008-04-21,44.9,45.095,44.099,44.402,1091748,0
2008-04-22,44.238,44.238,43.448,43.784,2328072,0
2008-04-23,43.737,43.737,42.773,42.995,2182658,0
2008-04-24,43.169,44.314,42.838,44.123,3004314,0
2008-04-25,44.428,44.83,43.876,44.533,1285981,0
2008-04-28,44.945,45.162,44.314,44.9,1059559,0
2008-04-29,44.725,45.261,44.567,45.007,1415521,0
2008-04-30,45.007,45.21,44.173,44.206,1741509,0
2008-05-01,43.992,46.388,43.828,45.424,2358761,0
2008-05-02,46.629,48.604,46.629,47.715,2721522,0
2008-05-05,46.973,47.626,46.965,47.104,1873364,0
2008-05-06,45.31,47.813,45.062,46.547,5011914,0
2008-05-07,46.662,46.662,45.227,45.326,1285183,0
2008-05-08,44.945,45.202,43.471,43.644,2715640,0
2008-05-09,43.416,44.61,43.191,44.13,1833438,0
2008-05-12,44.164,45.788,44.148,45.557,1526768,0
2008-05-13,46.009,46.017,44.801,44.9,1592048,0
2008-05-14,45.261,45.837,44.9,45.45,1286276,0
2008-05-15,45.393,46.248,45.102,46.182,1433345,0
2008-05-16,46.349,46.538,45.367,45.953,1440210,0
2008-05-19,45.953,46.777,45.87,46.48,1390080,0
2008-05-20,46.076,46.306,44.801,44.9,1758348,0
2008-05-21,44.979,45.227,43.225,43.309,2610285,0
2008-05-22,43.425,44.412,43.02,44.214,1280817,0
2008-05-23,43.868,44.024,42.953,43.028,1317574,0
2008-05-27,42.969,43.908,42.969,43.837,1309828,0
2008-05-28,44.116,44.223,43.301,43.743,1521031,0
2008-05-29,43.752,44.775,43.613,44.55,1488328,0
2008-05-30,44.814,44.865,44.306,44.388,1436704,0
2008-06-02,44.024,44.223,42.804,43.127,1737491,0
2008-06-03,43.25,43.555,42.222,42.616,1840744,0
2008-06-04,42.591,42.978,42.346,42.469,2537271,0
2008-06-05,42.758,43.144,42.469,43.044,1937032,0
2008-06-06,42.021,42.533,40.367,40.523,2509984,0
2008-06-09,40.647,41.199,40.376,40.737,2060238,0
2008-06-10,40.44,41.412,40.234,41.016,1632956,0
2008-06-11,40.77,40.984,39.691,39.791,1502677,0
2008-06-12,40.449,41.717,40.341,40.991,1636599,0
2008-06-13,41.502,41.75,40.82,41.726,1515102,0
2008-06-16,41.025,41.767,40.978,41.511,1349153,0
2008-06-17,41.653,42.047,40.517,40.517,1636028,0
2008-06-18,40.178,40.697,39.667,39.881,1723588,0
2008-06-19,39.939,41.495,39.568,41.387,2384170,0
2008-06-20,40.721,41.28,39.732,39.765,2847813,0
2008-06-23,39.961,40.087,37.345,37.435,5595445,0
2008-06-24,37.369,38.028,36.924,37.608,3354553,0
2008-06-25,37.967,39.618,37.632,38.703,3520129,0
2008-06-26,37.765,38.159,35.746,35.761,3865974,0
2008-06-27,35.572,36.222,34.576,35.028,4666897,0
2008-06-30,35.037,35.712,34.517,34.576,2539255,0
2008-07-01,34.435,34.444,33.381,33.752,4238143,0
2008-07-02,33.727,34.905,33.727,34.139,3472621,0
2008-07-03,34.535,34.856,33.718,33.794,1281675,0
2008-07-07,34.008,34.205,32.328,32.853,3471958,0
2008-07-08,33.136,34.59,32.616,34.413,3672096,0
2008-07-09,34.336,34.814,32.424,32.592,2636864,0
2008-07-10,32.654,32.679,31.346,31.805,4062953,0
2008-07-11,31.576,31.593,30.25,30.78,4795050,0
2008-07-14,31.215,31.791,30.02,30.111,2545035,0
2008-07-15,29.988,30.587,28.915,29.23,3599542,0
2008-07-16,29.37,31.122,28.667,31.025,5580535,0
2008-07-17,31.297,32.46,30.68,32.345,4991542,0
2008-07-18,32.319,32.845,31.337,32.688,4461197,0
2008-07-21,32.688,32.747,31.454,31.61,2927035,0
2008-07-22,30.803,33.955,30.596,33.718,3655445,0
2008-07-23,34.377,35.277,33.207,34.955,4444438,0
2008-07-24,34.987,35.631,33.794,33.924,4236206,0
2008-07-25,34.097,34.955,33.497,33.983,2960114,0
2008-07-28,33.62,34.386,32.531,32.662,4812569,0
2008-07-29,32.904,34.659,32.609,34.607,2709731,0
2008-07-30,34.56,36.257,33.7,35.234,2943470,0
2008-07-31,34.632,35.506,34.304,35.019,2646142,0
2008-08-01,35.019,35.3,33.816,34.585,2099846,0
2008-08-04,34.32,35.737,33.637,35.341,2654576,0
2008-08-05,36.043,39.138,36.043,39.084,6430053,0
2008-08-06,39.084,41.182,38.334,38.761,4677050,0
2008-08-07,38.325,38.727,36.543,37.04,4248905,0
2008-08-08,36.815,38.275,36.815,37.888,3561685,0
2008-08-11,37.967,39.138,37.408,38.334,2493833,0
2008-08-12,37.896,38.299,37.064,37.399,2145492,0
2008-08-13,36.668,37.509,35.787,36.661,2959314,0
2008-08-14,36.314,38.545,35.926,38.522,2763435,0
2008-08-15,39.007,40.697,38.801,40.308,4887919,0
2008-08-18,40.154,40.325,38.012,38.299,3190648,0
2008-08-19,37.361,37.805,36.521,36.995,2766438,0
2008-08-20,36.972,37.154,35.515,36.412,3670843,0
2008-08-21,35.539,36.627,35.241,36.215,2864234,0
2008-08-22,36.495,37.484,36.462,37.113,2784796,0
2008-08-25,36.742,36.751,35.234,35.35,2175038,0
2008-08-26,35.359,35.646,34.756,35.515,2413233,0
2008-08-27,35.424,36.075,35.21,36.05,2663119,0
2008-08-28,36.734,37.492,36.42,37.391,2388631,0
2008-08-29,37.55,37.913,36.683,37.722,2116533,0
2008-09-02,38.496,39.122,37.352,37.976,1636769,0
2008-09-03,37.706,38.408,37.229,38.34,1560057,0
2008-09-04,37.837,38.224,36.668,36.742,2126474,0
2008-09-05,36.222,36.823,35.185,36.823,3781134,0
2008-09-08,39.122,40.202,38.003,40.169,4893625,0
2008-09-09,39.699,40.466,37.837,37.837,4219534,0
2008-09-10,37.896,38.959,36.403,38.003,3112956,0
2008-09-11,38.003,38.9,36.807,38.753,3113171,0
2008-09-12,38.028,39.519,37.773,39.084,2516393,0
2008-09-15,35.359,38.372,35.359,35.515,4646328,0
2008-09-16,34.56,36.94,33.917,36.767,7244814,0
2008-09-17,35.77,36.166,31.682,32.004,6236509,0
2008-09-18,32.739,36.521,28.685,35.746,8808489,0
2008-09-19,41.767,44.716,36.85,42.796,5393267,0
2008-09-22,42.634,42.634,36.132,36.446,2259894,0
2008-09-23,36.446,37.361,33.778,33.802,2424033,0
2008-09-24,34.197,35.703,33.445,34.599,1616029,0
2008-09-25,34.87,41.139,34.756,36.058,1346233,0
2008-09-26,35.68,37.031,34.922,36.373,1767890,0
2008-09-29,39.411,39.411,31.306,32.301,3466304,0
2008-09-30,32.616,37.072,32.555,35.828,2440992,0
2008-10-01,36.561,37.476,29.303,31.008,3479788,0
2008-10-02,30.974,30.974,24.203,25.966,4782432,0
2008-10-03,26.544,28.727,25.135,26.782,3783653,0
2008-10-06,25.538,26.979,22.41,24.279,2470940,0
2008-10-07,24.334,26.363,22.334,22.334,3913361,0
2008-10-08,21.559,23.192,16.971,17.91,6421184,0
2008-10-09,18.297,18.982,11.567,13.009,8572730,0
2008-10-10,12.349,17.473,10.297,14.991,9383387,0
2008-10-13,19.664,19.664,17.159,18.906,5160861,0
2008-10-14,22.176,22.2,18.956,20.383,4782928,0
2008-10-15,19.804,20.044,17.959,18.337,4319457,0
2008-10-16,18.364,18.842,15.677,18.123,4518877,0
2008-10-17,17.415,18.505,16.848,17.227,3332943,0
2008-10-20,17.367,17.934,16.27,17.547,3026714,0
2008-10-21,17.498,18.329,17.06,17.654,2550783,0
2008-10-22,16.887,17.35,14.894,15.256,3614646,0
2008-10-23,15.397,15.777,14.063,15.331,4365245,0
2008-10-24,13.699,16.699,12.357,16.155,5089714,0
2008-10-27,15.957,16.508,14.912,14.912,3313235,0
2008-10-28,15.527,18.173,14.59,18.123,4075189,0
2008-10-29,17.984,18.52,16.865,17.149,3509400,0
2008-10-30,17.745,18.181,15.808,16.533,5266462,0
2008-10-31,14.235,16.015,12.728,15.646,8531153,0
2008-11-03,15.554,19.056,15.183,18.444,4735309,0
2008-11-04,20.514,23.751,19.359,22.656,7210571,0
2008-11-05,23.216,24.228,20.934,21.04,5037505,0
2008-11-06,20.684,21.733,19.143,19.434,4068498,0
2008-11-07,19.631,20.941,19.631,20.753,2810845,0
2008-11-10,21.14,21.907,19.576,19.962,3457144,0
2008-11-11,18.675,18.751,16.294,16.996,4190327,0
2008-11-12,16.436,16.533,14.072,14.399,4645713,0
2008-11-13,14.648,15.577,11.757,15.454,8404400,0
2008-11-14,14.442,15.421,13.319,13.866,5707943,0
2008-11-17,13.66,13.66,12.34,12.357,4850441,0
2008-11-18,12.218,12.893,10.652,11.79,7120026,0
2008-11-19,11.608,11.944,9.4229,9.614,10135898,0
2008-11-20,9.4229,9.779,7.6204,7.7687,10114611,0
2008-11-21,8.2135,8.567,7.2331,8.2383,9554050,0
2008-11-24,8.9955,10.379,7.8262,10.272,7512597,0
2008-11-25,10.594,10.791,9.779,10.612,5326481,0
2008-11-26,10.349,11.203,9.894,11.181,4210730,0
2008-11-28,11.203,11.707,11.023,11.378,2320387,0
2008-12-01,11.287,11.287,9.639,9.77,4802711,0
2008-12-02,10.117,11.533,9.524,11.457,6317566,0
2008-12-03,10.956,11.747,10.511,11.682,4576862,0
2008-12-04,11.343,12.291,10.948,11.237,3539555,0
2008-12-05,11.475,16.471,11.064,15.817,9351495,0
2008-12-08,16.493,17.712,14.45,14.697,8621278,0
2008-12-09,14.399,16.682,14.103,15.365,6878194,0
2008-12-10,15.568,16.585,14.68,15.777,6173233,0
2008-12-11,15.429,15.554,13.699,13.939,4923961,0
2008-12-12,13.412,14.928,13.089,14.706,5324218,0
2008-12-15,14.738,14.821,13.247,14.252,4849916,0
2008-12-16,14.582,17.129,13.981,16.971,6783505,0
2008-12-17,16.857,17.538,15.768,16.603,5825852,0
2008-12-18,16.346,17.3,15.397,15.603,7387865,0
2008-12-19,15.786,16.871,15.035,16.735,5035084,0
2008-12-22,16.78,17.036,15.612,15.856,5515103,0
2008-12-23,15.949,16.524,15.454,15.612,3495449,0
2008-12-24,15.646,15.85,15.256,15.743,704412,0
2008-12-26,15.918,16.139,15.554,16.058,963933,0
2008-12-29,16.074,16.243,15.116,15.668,1318150,0
2008-12-30,15.833,17.82,15.826,17.703,2728329,0
2008-12-31,17.671,18.799,17.326,18.593,3466691,0
2009-01-02,18.857,19.655,17.423,19.443,3491222,0
2009-01-05,19.18,19.763,18.708,19.011,2900807,0
2009-01-06,19.277,20.429,18.923,20.167,3902529,0
2009-01-07,19.598,19.598,17.811,17.984,3722897,0
2009-01-08,17.843,18.371,17.35,18.042,3566245,0
2009-01-09,18.108,18.577,17.086,17.251,2922776,0
2009-01-12,17.192,17.192,15.052,15.283,5430773,0
2009-01-13,15.044,16.353,14.953,15.735,5025673,0
2009-01-14,15.307,15.34,13.502,13.956,4790442,0
2009-01-15,13.912,14.292,12.72,13.51,5570719,0
2009-01-16,14.046,14.566,12.513,13.337,5016057,0
2009-01-20,13.198,13.319,11.104,11.493,7391042,0
2009-01-21,12.53,13.502,11.831,13.421,7619446,0
2009-01-22,12.843,13.097,11.558,12.283,7184824,0
2009-01-23,11.673,13.174,11.195,12.628,3813457,0
2009-01-26,13.281,13.912,12.323,12.751,4710358,0
2009-01-27,12.983,13.642,12.611,13.583,3937774,0
2009-01-28,14.747,17.05,14.416,16.871,7683505,0
2009-01-29,16.304,16.304,14.375,14.697,5375680,0
2009-01-30,15.035,15.256,13.537,13.668,4479955,0
2009-02-02,13.19,14.195,13.025,14.028,3908623,0
2009-02-03,14.328,14.328,12.398,13.707,4865361,0
2009-02-04,13.797,14.548,13.107,13.337,3652939,0
2009-02-05,13.477,14.713,12.875,13.692,6103161,0
2009-02-06,13.715,14.416,13.107,13.866,6245181,0
2009-02-09,14.46,15.513,13.922,14.028,9163719,0
2009-02-10,10.666,11.253,9.4744,9.878,27697195,0
2009-02-11,9.836,10.248,9.0625,9.605,7849043,0
2009-02-12,9.1115,10.008,8.6164,9.919,7991137,0
2009-02-13,9.756,9.886,9.3253,9.588,5223321,0
2009-02-17,9.3253,9.3253,8.6499,8.9145,7752767,0
2009-02-18,9.1019,9.2196,8.5016,8.6914,6512590,0
2009-02-19,9.0715,9.614,8.5182,8.6579,14301872,0
2009-02-20,8.2383,9.0049,7.5463,8.6658,11493202,0
2009-02-23,8.8977,9.1449,7.6616,7.6944,10956232,0
2009-02-24,7.8593,9.1521,7.5377,9.1192,10395073,0
2009-02-25,9.021,9.021,7.8098,8.51,10314679,0
2009-02-26,8.7077,9.4149,8.4605,8.7241,6941326,0
2009-02-27,7.4144,7.7769,6.3846,6.5824,18707814,0
2009-03-02,6.3432,6.5904,5.9892,6.0139,9327530,0
2009-03-03,6.2115,6.4008,5.5196,5.6516,10552891,0
2009-03-04,5.9643,6.4421,4.9511,6.022,12495240,0
2009-03-05,5.602,5.8657,4.9018,5.256,10344963,0
2009-03-06,5.3548,5.5525,4.663,5.0087,8515439,0
2009-03-09,4.7206,5.3465,4.4567,4.8441,7588522,0
2009-03-10,5.2148,6.0548,4.7287,5.9892,11004941,0
2009-03-11,6.6812,6.7142,5.6432,6.2034,8578291,0
2009-03-12,6.1706,6.9448,5.7337,6.7554,10063948,0
2009-03-13,6.846,7.2331,6.1706,6.4008,11245688,0
2009-03-16,6.6319,7.1674,6.0139,6.0798,15297595,0
2009-03-17,6.2199,6.7715,5.6432,6.7056,10869680,0
2009-03-18,6.5904,7.5377,6.4256,7.3317,17244036,0
2009-03-19,7.6204,7.8262,6.3432,6.4094,11915150,0
2009-03-20,6.3846,6.3846,5.6102,5.7669,10322507,0
2009-03-23,6.2774,6.9284,6.0633,6.9284,13580572,0
2009-03-24,6.5904,7.752,6.2693,7.1258,12895299,0
2009-03-25,7.3486,7.8923,6.8787,7.513,12518796,0
2009-03-26,7.7933,8.2383,7.5543,8.1722,9715473,0
2009-03-27,7.9828,8.9059,7.7769,8.4854,8865419,0
2009-03-30,8.0075,8.0075,6.4835,6.5741,10426866,0
2009-03-31,6.1706,7.1013,6.1045,6.7391,11132867,0
2009-04-01,6.5245,6.8624,6.3765,6.7222,9175586,0
2009-04-02,7.2084,7.7849,7.1753,7.2331,8732388,0
2009-04-03,7.3153,8.6747,7.0845,8.6747,11333496,0
2009-04-06,8.1971,8.8724,8.0816,8.7572,10322782,0
2009-04-07,8.3535,8.8977,7.9088,8.3617,10362896,0
2009-04-08,10.874,11.739,9.68,10.141,24666115,0
2009-04-09,10.652,12.093,10.412,11.92,13931037,0
2009-04-13,11.336,12.769,11.138,12.331,10408663,0
2009-04-14,12.119,12.259,10.638,10.745,9454158,0
2009-04-15,10.693,11.558,10.256,11.351,8629035,0
2009-04-16,11.54,11.731,10.71,11.336,9523775,0
2009-04-17,11.228,12.357,10.843,12.127,8851913,0
2009-04-20,11.889,11.996,10.577,10.645,9345938,0
2009-04-21,10.122,11.682,9.821,11.533,8769356,0
2009-04-22,11.195,12.176,10.752,11.707,9152080,0
2009-04-23,11.898,12.357,11.484,12.251,6864526,0
2009-04-24,12.349,12.851,11.862,12.611,8110506,0
2009-04-27,12.004,12.521,11.904,12.093,7279233,0
2009-04-28,11.707,12.152,11.402,11.682,5461609,0
2009-04-29,11.978,13.097,11.822,12.901,6851415,0
2009-04-30,13.337,14.112,13.009,13.461,9852717,0
2009-05-01,13.115,13.583,12.504,12.713,8533195,0
2009-05-04,13.247,14.054,12.742,13.947,11307208,0
2009-05-05,14.267,16.699,14.252,15.447,11836603,0
2009-05-06,15.777,20.076,15.447,19.188,18863060,0
2009-05-07,20.102,20.514,17.22,17.671,12274780,0
2009-05-08,17.927,20.052,17.244,19.508,8609988,0
2009-05-11,17.587,17.942,16.609,16.755,9918693,0
2009-05-12,16.576,16.69,15.786,16.261,47156062,0
2009-05-13,16.313,16.313,15.241,15.283,16220271,0
2009-05-14,15.256,16.353,15.035,15.536,12848806,0
2009-05-15,16.4,16.4,15.093,15.307,10880702,0
2009-05-18,15.684,17.05,15.274,16.944,10993631,0
2009-05-19,17.167,17.91,16.594,17.143,11685642,0
2009-05-20,17.728,18.312,16.493,16.648,9533234,0
2009-05-21,16.19,17.235,16.19,16.682,6409936,0
2009-05-22,16.648,17.406,16.4,16.954,5122727,0
2009-05-26,17.671,17.671,16.603,17.129,7362803,0
2009-05-27,17.515,18.461,16.805,16.936,9900821,0
2009-05-28,17.227,17.992,16.98,17.966,6711228,0
2009-05-29,18.082,18.305,17.465,18.289,9448865,0
2009-06-01,18.585,19.137,18.256,18.487,8423783,0
2009-06-02,18.881,19.294,18.173,18.312,7104275,0
2009-06-03,18.13,18.13,16.887,17.244,7578893,0
2009-06-04,17.457,17.918,16.988,17.771,9524649,0
2009-06-05,18.13,18.536,17.762,18.312,7924056,0
2009-06-08,17.984,18.496,17.398,18.247,5951153,0
2009-06-09,18.223,18.371,17.703,18.099,4330388,0
2009-06-10,18.231,18.436,17.597,17.826,5338874,0
2009-06-11,17.597,18.14,17.498,17.572,4413438,0
2009-06-12,17.58,17.72,16.857,17.211,5369878,0
2009-06-15,16.83,17.078,15.874,16.05,6913622,0
2009-06-16,16.384,16.409,15.471,15.63,3760485,0
2009-06-17,15.447,15.612,14.795,15.068,5043399,0
2009-06-18,15.158,15.752,15.068,15.357,4123300,0
2009-06-19,15.621,16.033,15.595,15.652,5362198,0
2009-06-22,15.405,15.527,14.399,14.434,6519130,0
2009-06-23,14.731,14.962,14.054,14.92,6001929,0
2009-06-24,15.076,16.066,14.976,15.562,6783149,0
2009-06-25,15.365,16.261,15.151,16.089,5709475,0
2009-06-26,16.081,16.285,15.577,15.743,9805325,0
2009-06-29,15.841,16.103,15.735,15.808,4530925,0
2009-06-30,15.768,15.826,15.099,15.52,4443030,0
2009-07-01,15.709,15.941,15.488,15.652,4531066,0
2009-07-02,15.414,15.414,14.574,14.574,5020754,0
2009-07-06,14.328,15.208,14.328,15.158,5870878,0
2009-07-07,15.151,15.175,14.556,14.574,5084172,0
2009-07-08,14.615,14.878,14.153,14.343,9482526,0
2009-07-09,14.615,14.837,14.434,14.483,4529674,0
2009-07-10,14.383,14.483,13.815,14.121,4062064,0
2009-07-13,14.399,15.577,14.276,15.554,5567104,0
2009-07-14,15.554,15.612,15.168,15.429,3554544,0
2009-07-15,15.76,16.313,15.595,16.074,8209540,0
2009-07-16,15.883,16.445,15.554,16.243,3514252,0
2009-07-17,16.139,16.346,15.693,16.294,3684130,0
2009-07-20,16.4,16.878,16.322,16.813,3609778,0
2009-07-21,16.857,17.251,16.682,17.02,4307996,0
2009-07-22,16.609,17.227,16.609,16.971,3772173,0
2009-07-23,17.003,18.666,16.996,18.618,7186919,0
2009-07-24,18.371,18.898,18.14,18.851,3652225,0
2009-07-27,18.774,19.531,18.675,19.452,3080304,0
2009-07-28,19.105,19.162,18.428,18.832,3722434,0
2009-07-29,18.609,18.857,18.371,18.593,2702728,0
2009-07-30,19.318,20.11,18.965,19.188,5351697,0
2009-07-31,19.137,19.59,18.881,19.523,5563908,0
2009-08-03,20.052,21.082,19.468,20.957,10358851,0
2009-08-04,20.127,22.168,19.986,20.868,13108574,0
2009-08-05,21.009,21.148,20.217,21.074,6776191,0
2009-08-06,21.347,21.385,19.753,20.367,5513803,0
2009-08-07,20.753,21.69,20.622,21.215,4267750,0
2009-08-10,21.074,21.303,20.684,20.825,2581156,0
2009-08-11,20.727,21.034,20.068,20.102,4273366,0
2009-08-12,20.727,21.493,19.978,21.261,3845014,0
2009-08-13,21.61,21.83,21.206,21.821,3036280,0
2009-08-14,21.706,21.892,20.675,21.04,4063885,0
2009-08-17,20.199,20.281,19.682,19.763,3634550,0
2009-08-18,19.953,20.464,19.894,20.42,2452564,0
2009-08-19,20.127,20.612,19.746,20.544,3551320,0
2009-08-20,20.397,21.502,20.391,21.411,3159294,0
2009-08-21,21.665,23.175,21.517,22.851,5792103,0
2009-08-24,23.167,23.636,22.779,22.943,6127469,0
2009-08-25,23.157,23.775,23.009,23.099,4237455,0
2009-08-26,23.099,23.339,22.638,23.148,3732366,0
2009-08-27,22.803,23.783,22.557,23.652,3875104,0
2009-08-28,23.982,24.228,23.321,23.791,2661209,0
2009-08-31,23.355,23.454,22.943,23.395,2951877,0
2009-09-01,23.025,23.363,21.376,21.552,5161929,0
2009-09-02,21.552,21.61,20.842,21.362,5409661,0
2009-09-03,21.33,21.766,20.825,21.229,5405769,0
2009-09-04,21.246,21.642,21.057,21.47,2857205,0
2009-09-08,21.864,22.06,21.171,21.682,5077218,0
2009-09-09,21.69,22.023,21.575,21.938,3030876,0
2009-09-10,21.997,23.526,21.83,23.471,5039465,0
2009-09-11,22.992,23.314,22.696,22.927,6430060,0
2009-09-14,22.541,23.091,22.301,23.069,3848155,0
2009-09-15,23.069,23.446,22.885,23.23,3448539,0
2009-09-16,23.395,25.429,23.23,25.399,6079602,0
2009-09-17,24.871,25.333,23.751,23.899,4727220,0
2009-09-18,24.039,24.137,23.183,23.308,5212807,0
2009-09-21,22.605,23.009,22.481,22.704,4015293,0
2009-09-22,23.091,23.308,22.656,22.868,4814570,0
2009-09-23,23.077,23.077,21.706,21.716,6001350,0
2009-09-24,21.899,22.163,21.261,21.445,3940673,0
2009-09-25,21.338,21.493,20.727,21.254,4100175,0
2009-09-28,21.355,23.06,21.215,23.042,4930074,0
2009-09-29,23.025,23.505,22.549,22.927,3429558,0
2009-09-30,22.935,23.386,22.128,22.563,4365301,0
2009-10-01,22.41,22.489,20.925,20.973,5722352,0
2009-10-02,20.684,21.261,20.084,20.808,4981800,0
2009-10-05,21.016,21.979,20.842,21.944,3687789,0
2009-10-06,22.168,22.968,21.774,22.456,5698705,0
2009-10-07,22.357,22.72,22.128,22.571,3227021,0
2009-10-08,22.803,23.339,22.656,23.157,5018027,0
2009-10-09,22.96,23.371,22.812,23.308,3095586,0
2009-10-12,23.463,23.543,23.2,23.488,2385222,0
2009-10-13,23.239,23.395,22.597,22.911,2631815,0
2009-10-14,23.488,24.418,23.308,24.279,5501361,0
2009-10-15,23.932,24.501,23.768,24.459,4791724,0
2009-10-16,23.734,23.982,23.454,23.768,5016794,0
2009-10-19,23.947,24.772,23.799,24.237,4034568,0
2009-10-20,24.27,24.279,23.463,23.512,4505808,0
2009-10-21,23.454,24.361,23.183,23.246,3496456,0
2009-10-22,23.314,24.459,23.108,24.211,3189263,0
2009-10-23,24.18,24.18,23.123,23.239,3385463,0
2009-10-26,23.239,23.759,22.186,22.295,3422967,0
2009-10-27,22.456,22.779,21.855,21.92,2825710,0
2009-10-28,21.83,22.084,20.529,20.561,4932962,0
2009-10-29,21.171,22.146,21.163,22.023,6297202,0
2009-10-30,21.69,21.855,20.481,20.629,4496719,0
2009-11-02,20.817,21.566,19.855,20.604,5216442,0
2009-11-03,21.097,21.163,19.813,20.737,5275532,0
2009-11-04,21.074,21.602,20.647,20.801,6163782,0
2009-11-05,21.04,21.215,20.42,20.965,3975253,0
2009-11-06,20.536,21.322,20.208,21.179,2801624,0
2009-11-09,21.559,22.076,21.427,22.053,3025092,0
2009-11-10,21.642,21.642,21.088,21.287,2578467,0
2009-11-11,21.566,22.038,21.534,21.698,1735079,0
2009-11-12,21.279,21.445,20.941,21.04,4132424,0
2009-11-13,21.287,21.436,20.868,21.197,2081723,0
2009-11-16,21.453,22.146,21.362,22.044,3606789,0
2009-11-17,21.892,22.366,21.742,22.341,3065241,0
2009-11-18,22.341,22.533,22.084,22.251,1795799,0
2009-11-19,22.031,22.251,21.509,21.584,2868397,0
2009-11-20,20.719,21.33,20.719,21.237,3545978,0
2009-11-23,21.864,21.864,21.312,21.485,2207947,0
2009-11-24,21.502,21.552,21.016,21.427,2234273,0
2009-11-25,21.47,21.821,21.347,21.566,2521297,0
2009-11-27,20.561,21.065,20.322,20.596,1891799,0
2009-11-30,20.669,20.949,20.367,20.916,3445543,0
2009-12-01,21.114,21.237,20.801,20.934,3102791,0
2009-12-02,20.916,21.436,20.727,21.402,3718156,0
2009-12-03,21.47,21.969,18.289,18.553,20859530,0
2009-12-04,19.072,19.87,18.421,19.847,14081712,0
2009-12-07,19.631,19.962,19.152,19.22,6052441,0
2009-12-08,18.965,19.286,18.923,19.18,2880581,0
2009-12-09,19.12,19.318,18.701,19.029,2897236,0
2009-12-10,19.17,19.336,18.931,19.004,3995363,0
2009-12-11,19.004,19.474,18.94,19.443,2280030,0
2009-12-14,19.443,20.002,19.376,19.664,2708289,0
2009-12-15,19.508,19.746,19.12,19.203,3785143,0
2009-12-16,19.352,20.102,19.336,19.787,3316462,0
2009-12-17,19.655,19.855,19.318,19.531,4338011,0
2009-12-18,19.584,19.804,19.359,19.54,4351863,0
2009-12-21,19.682,20.017,19.443,19.962,3732002,0
2009-12-22,19.885,20.769,19.885,20.769,3253194,0
2009-12-23,20.825,21.057,20.647,20.949,2499112,0
2009-12-24,21.04,21.279,20.934,20.973,798165,0
2009-12-28,21.016,21.114,20.522,20.57,1954655,0
2009-12-29,20.71,20.834,20.226,20.288,1929985,0
2009-12-30,20.208,20.259,19.986,20.06,1490907,0
2009-12-31,20.159,20.288,19.787,19.804,1507154,0
2010-01-04,19.862,20.622,19.855,20.596,4213114,0
2010-01-05,20.522,21.114,20.359,21.082,4478975,0
2010-01-06,20.957,21,20.413,20.941,2645335,0
2010-01-07,20.934,21.123,20.529,21.123,3207380,0
2010-01-08,20.982,21.222,20.834,21.148,4620003,0
2010-01-11,21.215,21.517,21.057,21.246,1600333,0
2010-01-12,21.907,22.226,20.769,20.884,4411398,0
2010-01-13,21.04,21.197,20.727,21.034,2362424,0
2010-01-14,21.034,21.279,20.66,21.131,2080078,0
2010-01-15,20.982,21.322,20.737,20.808,2527233,0
2010-01-19,20.727,21.385,20.622,21.237,2515945,0
2010-01-20,20.99,20.99,20.404,20.737,2838963,0
2010-01-21,20.727,20.909,19.567,19.614,6167313,0
2010-01-22,19.576,20.06,19.105,19.228,6981634,0
2010-01-25,19.294,19.838,19.294,19.576,3540143,0
2010-01-26,19.4,19.753,19.18,19.243,3406046,0
2010-01-27,19.243,19.787,19.065,19.78,4500885,0
2010-01-28,19.986,19.986,18.997,19.088,4877125,0
2010-01-29,19.26,19.491,18.931,18.989,4224414,0
2010-02-01,19.143,19.516,19.029,19.22,2284843,0
2010-02-02,19.286,19.813,19.029,19.771,4387812,0
2010-02-03,19.673,19.838,19.197,19.318,3513885,0
2010-02-04,19.112,19.203,18.559,18.593,4444563,0
2010-02-05,18.511,18.783,17.787,18.505,4665862,0
2010-02-08,18.627,18.889,18.191,18.281,3994534,0
2010-02-09,17.826,18.799,17.211,17.671,7726850,0
2010-02-10,17.572,18.166,17.449,18.042,4586445,0
2010-02-11,18.025,18.321,17.622,18.297,4654932,0
2010-02-12,18.075,18.223,17.843,18.158,4286443,0
2010-02-16,18.38,18.792,18.289,18.792,3310208,0
2010-02-17,18.874,19.029,18.759,18.815,3745223,0
2010-02-18,18.675,18.94,18.609,18.923,3221032,0
2010-02-19,18.815,18.889,18.496,18.807,3400168,0
2010-02-22,18.842,19.072,18.824,18.948,2846182,0
2010-02-23,18.774,18.824,18.207,18.297,3958919,0
2010-02-24,18.388,19.128,18.371,19.112,4310613,0
2010-02-25,18.675,19.088,18.452,19.046,3704525,0
2010-02-26,19.112,19.152,18.774,19.12,2802580,0
2010-03-01,19.143,19.4,19.029,19.081,2964361,0
2010-03-02,19.152,19.715,19.152,19.59,3817781,0
2010-03-03,19.664,19.945,19.55,19.738,3391090,0
2010-03-04,19.763,19.938,19.55,19.902,3379916,0
2010-03-05,20.035,20.481,19.862,20.429,3087806,0
2010-03-08,20.42,20.578,20.275,20.522,3033839,0
2010-03-09,20.375,20.793,20.34,20.629,2608383,0
2010-03-10,20.727,21.123,20.514,20.949,3297029,0
2010-03-11,20.842,20.973,20.536,20.957,2430003,0
2010-03-12,21.171,21.303,20.876,21.097,3926135,0
2010-03-15,21.047,21.394,20.892,21.394,4764500,0
2010-03-16,21.419,22.146,21.261,22.102,4727477,0
2010-03-17,22.251,23.148,22.217,22.868,7367264,0
2010-03-18,22.821,23.091,22.711,22.868,4881165,0
2010-03-19,22.903,23.018,22.439,22.571,5651385,0
2010-03-22,22.26,22.745,21.92,22.613,5262514,0
2010-03-23,22.711,23.148,22.506,23.099,4320158,0
2010-03-24,22.96,23.775,22.885,23.613,7177309,0
2010-03-25,23.842,24.393,23.727,24.039,8446583,0
2010-03-26,24.137,24.311,23.842,24.031,5694725,0
2010-03-29,24.188,24.294,23.824,24.154,5384614,0
2010-03-30,24.211,24.228,23.587,23.742,3864781,0
2010-03-31,23.604,24.088,23.595,24.064,6243192,0
2010-04-01,24.287,24.641,24.088,24.253,6369783,0
2010-04-05,24.37,24.895,24.37,24.79,4905473,0
2010-04-06,24.675,25.11,24.598,24.978,3868271,0
2010-04-07,24.913,24.986,24.121,24.41,5416287,0
2010-04-08,23.768,24.418,23.768,24.237,5151098,0
2010-04-09,24.37,24.443,23.775,24.137,4301139,0
2010-04-12,24.203,24.352,23.924,23.947,3643758,0
2010-04-13,23.867,24.105,23.799,23.972,3284972,0
2010-04-14,24.072,24.69,24.021,24.598,3706587,0
2010-04-15,24.501,24.814,24.287,24.632,4696950,0
2010-04-16,24.542,24.713,23.719,23.924,6027176,0
2010-04-19,23.543,24.443,23.543,24.443,4439249,0
2010-04-20,24.649,24.895,24.583,24.895,3633098,0
2010-04-21,24.895,25.053,24.426,24.781,3609692,0
2010-04-22,24.467,24.624,24.021,24.41,4890852,0
2010-04-23,24.713,25.621,24.566,25.571,4918096,0
2010-04-26,25.612,25.874,25.297,25.349,0,0
2010-04-27,25.07,25.252,23.675,23.742,6132420,0
2010-04-28,24.021,24.828,23.867,24.096,3716836,0
2010-04-29,24.418,25.175,24.418,24.986,4915928,0
2010-04-30,24.675,25.077,24.048,24.072,3658940,0
2010-05-03,24.37,25.036,24.279,24.93,2669724,0
2010-05-04,25.208,25.275,24.203,24.343,5660900,0
2010-05-05,24.056,24.821,23.742,24.22,4001103,0
2010-05-06,24.048,24.632,21.427,23.348,5695079,0
2010-05-07,23.413,23.833,22.533,22.796,6857548,0
2010-05-10,23.883,25.119,23.783,24.904,6459401,0
2010-05-11,24.515,25.151,24.334,24.59,6215737,0
2010-05-12,24.806,25.325,24.641,25.275,2461533,0
2010-05-13,25.101,25.275,24.799,24.806,2425488,0
2010-05-14,24.443,24.55,23.512,23.807,3199169,0
2010-05-17,23.833,24.334,23.395,24.147,2978777,0
2010-05-18,24.377,24.574,23.216,23.471,5186740,0
2010-05-19,23.052,23.627,22.613,23.2,4929235,0
2010-05-20,22.588,22.671,21.526,21.526,6063506,0
2010-05-21,20.684,21.874,20.684,21.584,8801587,0
2010-05-24,21.436,22.006,21.287,21.347,4188669,0
2010-05-25,20.604,21.517,20.251,21.502,5818222,0
2010-05-26,21.733,22.146,21.312,21.478,3266128,0
2010-05-27,22.06,23.175,22.044,23.167,4788479,0
2010-05-28,23.131,23.131,22.242,22.4,3489806,0
2010-06-01,22.084,22.481,21.642,21.665,3580487,0
2010-06-02,21.929,22.72,21.509,22.696,3289002,0
2010-06-03,22.73,22.895,22.234,22.58,2331880,0
2010-06-04,22.076,22.076,21.163,21.312,4141795,0
2010-06-07,21.427,21.61,20.57,20.622,4057802,0
2010-06-08,20.777,21.246,20.42,21.171,5954120,0
2010-06-09,21.338,21.657,20.702,20.834,4099815,0
2010-06-10,21.517,21.766,21.206,21.716,3446747,0
2010-06-11,21.338,21.502,21.105,21.215,6086153,0
2010-06-14,21.445,21.839,21.295,21.322,5801374,0
2010-06-15,21.642,22.348,21.47,22.277,4216779,0
2010-06-16,22.084,22.163,21.602,21.766,5247688,0
2010-06-17,21.804,21.874,21.369,21.75,3486490,0
2010-06-18,21.774,21.821,21.575,21.706,2767516,0
2010-06-21,22.06,22.111,21.322,21.478,3128563,0
2010-06-22,21.502,21.724,21.105,21.156,2751598,0
2010-06-23,21.163,21.287,20.727,21.016,3783221,0
2010-06-24,20.842,21.131,20.429,20.49,4568865,0
2010-06-25,20.702,21.222,20.464,20.925,10769263,0
2010-06-28,20.934,21.295,20.777,20.925,3121562,0
2010-06-29,20.34,20.522,19.531,19.715,6252023,0
2010-06-30,19.647,20.017,19.22,19.311,4224931,0
2010-07-01,19.318,19.482,18.413,19.065,5716863,0
2010-07-02,19.26,19.417,18.553,18.956,5797508,0
2010-07-06,19.417,19.508,18.627,18.914,5001059,0
2010-07-07,19.02,19.87,18.865,19.83,4900351,0
2010-07-08,20.044,20.208,19.753,20.19,3313505,0
2010-07-09,20.167,20.506,20.002,20.49,3412939,0
2010-07-12,20.367,20.49,20.118,20.275,2773502,0
2010-07-13,20.675,21.148,20.529,20.99,3825590,0
2010-07-14,20.99,21.148,20.654,20.925,4584763,0
2010-07-15,20.965,20.965,20.367,20.842,3926638,0
2010-07-16,20.514,20.561,19.531,19.606,4399146,0
2010-07-19,19.707,19.994,19.46,19.87,3043541,0
2010-07-20,19.4,20.208,19.352,20.175,3082222,0
2010-07-21,20.514,20.514,19.787,19.97,5511721,0
2010-07-22,20.383,20.957,20.305,20.884,3489183,0
2010-07-23,20.753,21.163,20.552,21.082,2852481,0
2010-07-26,21.082,21.261,20.737,21.114,3255202,0
2010-07-27,21.338,21.526,20.973,21.034,3823904,0
2010-07-28,20.916,20.99,20.429,20.529,3806481,0
2010-07-29,20.684,21.427,20.587,21.338,6460250,0
2010-07-30,21,21.279,20.825,21.097,5089234,0
2010-08-02,21.543,21.65,21.222,21.485,7705530,0
2010-08-03,21.088,21.088,19.771,20.429,6775484,0
2010-08-04,20.49,20.675,20.11,20.383,3320518,0
2010-08-05,20.208,20.267,19.978,20.226,3884781,0
2010-08-06,19.929,20.159,19.392,19.771,5095969,0
2010-08-09,19.87,20.19,19.73,20.19,4444635,0
2010-08-10,19.938,20.102,19.69,19.962,4754341,0
2010-08-11,19.54,19.54,18.881,18.931,3847956,0
2010-08-12,18.644,18.94,18.496,18.751,3194895,0
2010-08-13,18.717,19.12,18.618,18.857,3283150,0
2010-08-16,18.733,18.898,18.536,18.751,4052114,0
2010-08-17,18.948,19.065,18.881,18.956,5425237,0
2010-08-18,18.956,19.162,18.824,18.974,3102134,0
2010-08-19,18.842,18.956,18.618,18.733,8230068,0
2010-08-20,18.527,18.666,18.345,18.444,3769222,0
2010-08-23,18.559,18.559,18.116,18.116,2892747,0
2010-08-24,17.843,18.075,17.72,17.762,6105489,0
2010-08-25,17.538,18.223,17.457,18.149,5022587,0
2010-08-26,18.223,18.461,18.058,18.14,5605981,0
2010-08-27,18.289,19.128,17.91,19.12,5377581,0
2010-08-30,18.997,19.046,18.444,18.544,4313901,0
2010-08-31,18.536,19.056,18.312,18.989,5084499,0
2010-09-01,19.294,20.159,19.236,20.15,5415108,0
2010-09-02,20.143,20.446,19.986,20.42,2718699,0
2010-09-03,20.638,21.088,20.638,21.057,3893703,0
2010-09-07,20.753,20.753,20.349,20.413,3670771,0
2010-09-08,20.544,21.016,20.544,20.654,2741359,0
2010-09-09,21.114,21.229,20.777,21,2454142,0
2010-09-10,21,21.123,20.793,20.965,2282052,0
2010-09-13,21.419,21.543,21.188,21.509,2380186,0
2010-09-14,21.338,21.642,21.148,21.427,2544925,0
2010-09-15,21.279,21.419,21.04,21.369,2509227,0
2010-09-16,21.33,21.33,20.851,21.047,2440612,0
2010-09-17,21.148,21.312,20.675,20.884,2752015,0
2010-09-20,20.909,21.602,20.86,21.526,2620694,0
2010-09-21,21.592,21.944,21.461,21.584,2912282,0
2010-09-22,21.427,21.493,21,21.215,5570659,0
2010-09-23,20.884,21.114,20.42,20.429,4809324,0
2010-09-24,20.793,21.436,20.761,21.338,2894165,0
2010-09-27,21.279,21.592,21.105,21.355,4042680,0
2010-09-28,21.411,21.706,21.04,21.634,2804694,0
2010-09-29,21.445,21.657,21.287,21.376,3018886,0
2010-09-30,21.478,21.813,21.229,21.355,5055412,0
2010-10-01,21.602,21.83,21.14,21.355,3206561,0
2010-10-04,21.229,21.419,20.941,21.163,3501308,0
2010-10-05,21.493,22.038,21.303,21.874,5087420,0
2010-10-06,21.874,22.2,21.706,22.111,4473424,0
2010-10-07,22.226,22.325,21.892,21.997,3171526,0
2010-10-08,22.068,22.656,21.988,22.541,3272643,0
2010-10-11,22.515,22.515,22.286,22.427,2290383,0
2010-10-12,22.357,22.374,22.163,22.251,4804151,0
2010-10-13,22.366,22.664,22.251,22.26,3880561,0
2010-10-14,22.137,22.357,21.493,21.969,5704848,0
2010-10-15,22.226,22.268,21.575,21.813,4254022,0
2010-10-18,21.855,22.209,21.759,22.176,6858672,0
2010-10-19,21.724,22.325,21.517,21.634,3804367,0
2010-10-20,21.706,22.301,21.665,22.12,2525865,0
2010-10-21,22.217,22.524,22.031,22.317,3832150,0
2010-10-22,22.348,22.357,22.128,22.301,2299442,0
2010-10-25,22.927,23.378,22.309,22.433,3169984,0
2010-10-26,22.26,22.456,22.176,22.334,2143626,0
2010-10-27,22.053,22.489,21.92,22.456,2671267,0
2010-10-28,22.647,22.711,22.176,22.325,2244488,0
2010-10-29,22.251,22.382,22.076,22.111,2258492,0
2010-11-01,22.4,22.524,21.979,22.234,2526630,0
2010-11-02,22.563,22.992,22.341,22.656,2883765,0
2010-11-03,22.621,23.209,22.588,23.209,2958862,0
2010-11-04,23.355,24.41,23.355,24.377,8919187,0
2010-11-05,24.311,24.904,24.171,24.55,8466605,0
2010-11-08,24.352,24.41,24.048,24.27,7326145,0
2010-11-09,24.279,24.279,23.734,23.824,2724498,0
2010-11-10,23.783,24.188,23.734,24.121,2813396,0
2010-11-11,23.775,23.965,23.454,23.815,2314185,0
2010-11-12,23.534,23.742,23.23,23.348,2303070,0
2010-11-15,23.363,23.916,23.363,23.526,2016798,0
2010-11-16,23.281,23.463,22.86,22.952,3748875,0
2010-11-17,22.549,22.843,22.348,22.796,2455813,0
2010-11-18,23.2,23.595,23.157,23.505,2895327,0
2010-11-19,23.446,23.783,23.2,23.734,2761500,0
2010-11-22,23.526,23.604,23.009,23.505,2868492,0
2010-11-23,23.06,23.108,22.456,22.58,5229380,0
2010-11-24,22.851,23.157,22.771,23.077,1723309,0
2010-11-26,22.754,22.885,22.563,22.68,784455,0
2010-11-29,22.456,22.821,22.317,22.72,1593018,0
2010-11-30,22.357,22.656,22.277,22.439,2587230,0
2010-12-01,23.009,23.262,22.771,23.2,4544671,0
2010-12-02,23.799,24.443,23.517,24.237,5633832,0
2010-12-03,24.121,24.509,24.007,24.45,6699892,0
2010-12-06,24.418,24.879,24.287,24.729,2041671,0
2010-12-07,25.144,25.157,24.475,24.542,3094161,0
2010-12-08,24.632,25.538,24.41,25.507,5785013,0
2010-12-09,25.802,26.363,25.719,26.237,6243761,0
2010-12-10,26.263,26.322,25.489,25.91,4616953,0
2010-12-13,26.156,26.421,25.943,26.215,2930755,0
2010-12-14,26.402,26.774,26.237,26.707,3685971,0
2010-12-15,26.627,26.97,26.627,26.742,5036899,0
2010-12-16,26.742,26.899,26.518,26.666,4834339,0
2010-12-17,26.658,26.814,26.296,26.306,4481978,0
2010-12-20,26.468,26.591,26.147,26.229,2973319,0
2010-12-21,26.461,27.178,26.461,27.138,2378798,0
2010-12-22,27.102,27.466,27.062,27.449,2052078,0
2010-12-23,27.251,27.409,27.138,27.226,1948988,0
2010-12-27,27.046,27.326,26.93,27.268,1275089,0
2010-12-28,27.31,27.31,27.053,27.194,771380,0
2010-12-29,27.243,27.251,27.005,27.022,802401,0
2010-12-30,26.997,27.186,26.792,26.806,980578,0
2010-12-31,26.767,26.976,26.689,26.825,1164547,0
2011-01-03,27.251,27.937,27.186,27.645,3183269,0
2011-01-04,27.761,27.761,26.946,27.203,2817345,0
2011-01-05,27.094,27.31,26.962,27.243,2520186,0
2011-01-06,27.102,27.153,26.617,26.674,4349545,0
2011-01-07,26.806,27.005,26.306,26.723,3067287,0
2011-01-10,26.402,26.733,26.156,26.636,1986502,0
2011-01-11,26.782,26.979,26.215,26.643,2930263,0
2011-01-12,26.97,27.375,26.881,27.375,2230884,0
2011-01-13,27.211,27.392,26.899,27.07,2253621,0
2011-01-14,26.938,27.474,26.742,27.474,3192765,0
2011-01-18,27.457,27.49,27.094,27.401,2724249,0
2011-01-19,27.211,27.293,26.438,26.574,2475897,0
2011-01-20,26.6,26.881,26.314,26.591,2839419,0
2011-01-21,26.848,27.053,26.494,26.658,2626429,0
2011-01-24,26.652,26.767,26.445,26.666,1841001,0
2011-01-25,26.527,26.89,26.412,26.864,1355630,0
2011-01-26,26.923,27.383,26.782,27.278,1842136,0
2011-01-27,27.194,27.729,27.07,27.716,2148977,0
2011-01-28,27.736,27.846,26.798,26.814,2972086,0
2011-01-31,26.858,27.402,26.858,26.995,2561448,0
2011-02-01,27.234,28.308,27.102,28.255,2847263,0
2011-02-02,28.116,28.281,27.822,27.91,1885059,0
2011-02-03,27.846,27.977,27.318,27.401,3220040,0
2011-02-04,27.466,27.846,27.268,27.645,2825575,0
2011-02-07,27.822,28.043,27.63,27.761,3466980,0
2011-02-08,26.955,27.217,26.421,26.561,6640293,0
2011-02-09,26.477,27.038,26.363,26.774,3474898,0
2011-02-10,26.636,26.979,26.574,26.692,2775955,0
2011-02-11,26.527,26.864,26.377,26.798,3623031,0
2011-02-14,26.715,26.97,26.229,26.429,3018817,0
2011-02-15,26.353,26.946,26.105,26.792,3470985,0
2011-02-16,26.907,27.736,26.814,27.663,3369422,0
2011-02-17,27.565,28.167,27.286,28.123,2227713,0
2011-02-18,28.109,28.588,27.977,28.58,3489752,0
2011-02-22,28.017,28.123,27.474,27.639,3497081,0
2011-02-23,27.574,27.853,27.053,27.301,2062328,0
2011-02-24,27.234,27.655,26.955,27.498,2884958,0
2011-02-25,27.689,27.969,27.622,27.96,1618545,0
2011-02-28,28.06,28.38,27.986,28.226,2460446,0
2011-03-01,28.231,28.38,27.523,27.598,2734130,0
2011-03-02,27.565,27.565,26.946,27.268,5104556,0
2011-03-03,27.622,27.977,27.516,27.736,3404410,0
2011-03-04,27.605,27.729,26.864,27.178,3331152,0
2011-03-07,27.401,27.655,26.823,26.923,2857839,0
2011-03-08,27.022,27.796,26.938,27.645,2733921,0
2011-03-09,27.507,27.707,27.335,27.622,2153179,0
2011-03-10,27.153,27.178,26.453,26.477,3593165,0
2011-03-11,26.477,26.692,26.207,26.636,2367178,0
2011-03-14,26.314,26.699,25.76,26.627,3824382,0
2011-03-15,25.439,25.834,25.07,25.671,6191612,0
2011-03-16,25.538,25.76,24.944,25.306,3972052,0
2011-03-17,25.787,26.033,25.439,25.874,2599707,0
2011-03-18,26.314,26.89,26.023,26.156,4596402,0
2011-03-21,26.617,26.652,26.322,26.345,1209200,0
2011-03-22,26.402,26.453,26.084,26.13,1903801,0
2011-03-23,25.958,26.091,25.604,25.951,3413106,0
2011-03-24,26.084,26.314,25.919,26.215,2227903,0
2011-03-25,26.254,26.512,26.091,26.246,2004129,0
2011-03-28,26.394,26.438,26.098,26.098,2903759,0
2011-03-29,26.023,26.173,25.802,26.114,1695666,0
2011-03-30,26.246,26.345,26.098,26.19,2368585,0
2011-03-31,26.055,26.512,25.928,26.453,3833550,0
2011-04-01,26.683,26.733,26.074,26.138,2848325,0
2011-04-04,26.27,26.445,26.207,26.353,2074862,0
2011-04-05,26.263,26.314,26.033,26.105,1902288,0
2011-04-06,26.246,26.461,26.105,26.421,2135222,0
2011-04-07,26.314,26.394,26.074,26.222,2451792,0
2011-04-08,26.385,26.527,25.951,26.13,1857737,0
2011-04-11,26.13,26.363,26.105,26.278,2122939,0
2011-04-12,26.058,26.222,25.719,25.919,1849597,0
2011-04-13,26.051,26.147,25.595,25.744,2300484,0
2011-04-14,25.545,25.693,25.243,25.48,2347337,0
2011-04-15,25.545,25.927,25.374,25.868,2046686,0
2011-04-18,25.412,25.553,25.028,25.184,3716409,0
2011-04-19,25.252,25.391,25.028,25.391,1654387,0
2011-04-20,25.834,26.042,25.77,25.983,2334856,0
2011-04-21,26.13,26.237,25.974,26.207,1439824,0
2011-04-25,26.098,26.339,26.006,26.229,2174854,0
2011-04-26,26.402,26.561,26.296,26.345,2647105,0
2011-04-27,26.377,27.07,26.254,26.997,2710782,0
2011-04-28,26.915,27.556,26.915,27.401,1958329,0
2011-04-29,27.443,27.844,27.308,27.809,2499996,0
2011-05-02,28.651,28.833,27.498,27.645,3797720,0
2011-05-03,26.084,26.848,25.826,26.222,5561141,0
2011-05-04,26.199,26.278,25.604,25.842,2801672,0
2011-05-05,25.656,26.122,25.515,25.686,2885724,0
2011-05-06,26.033,26.215,25.646,25.874,2250125,0
2011-05-09,25.874,26.114,25.686,26.042,1748345,0
2011-05-10,26.199,26.445,26.023,26.429,2076926,0
2011-05-11,26.306,26.353,25.76,26.091,2552578,0
2011-05-12,25.99,26.37,25.646,26.345,1819153,0
2011-05-13,26.314,26.445,25.429,25.553,1949045,0
2011-05-16,25.405,25.892,25.358,25.48,1485739,0
2011-05-17,25.275,25.744,25.216,25.736,2265862,0
2011-05-18,25.744,26.246,25.629,26.156,2415161,0
2011-05-19,26.287,26.296,25.935,26.207,2129403,0
2011-05-20,26.098,26.254,25.919,26.015,1935153,0
2011-05-23,25.522,25.874,25.522,25.693,2062406,0
2011-05-24,25.77,25.974,25.465,25.48,1754272,0
2011-05-25,25.315,25.693,25.167,25.498,2885401,0
2011-05-26,25.412,25.612,25.208,25.48,2675436,0
2011-05-27,25.646,25.874,25.42,25.515,3439170,0
2011-05-31,25.883,26.037,25.433,25.756,4581262,0
2011-06-01,25.678,25.686,24.675,24.729,4008812,0
2011-06-02,24.713,25.127,24.657,25.053,3595078,0
2011-06-03,24.624,25.003,24.493,24.615,2602706,0
2011-06-06,24.475,24.729,24.039,24.105,2191402,0
2011-06-07,24.253,24.443,24.147,24.147,2576689,0
2011-06-08,24.007,24.188,23.768,23.775,2665390,0
2011-06-09,23.858,24.105,23.604,23.719,3880025,0
2011-06-10,23.517,23.652,22.911,23.308,4320002,0
2011-06-13,23.331,23.534,23.183,23.454,3416206,0
2011-06-14,23.751,24.27,23.675,24.064,3270628,0
2011-06-15,23.791,23.982,23.175,23.175,3512063,0
2011-06-16,23.239,23.534,23.175,23.517,3837753,0
2011-06-17,23.791,24.013,23.742,23.972,3454699,0
2011-06-20,23.799,24.361,23.768,24.18,2418263,0
2011-06-21,24.4,24.814,24.361,24.799,2713083,0
2011-06-22,24.632,24.879,24.41,24.418,2446617,0
2011-06-23,23.999,24.334,23.636,24.279,3168956,0
2011-06-24,24.279,24.326,23.595,23.899,3634612,0
2011-06-27,23.99,24.319,23.907,24.22,2947295,0
2011-06-28,24.279,24.583,24.279,24.334,2448476,0
2011-06-29,24.598,24.978,24.41,24.939,2467044,0
2011-06-30,25.011,25.316,24.849,25.062,2745019,0
2011-07-01,25.003,25.538,24.93,25.429,3516424,0
2011-07-05,25.315,25.367,24.871,24.879,3402642,0
2011-07-06,24.781,24.862,24.434,24.682,2961414,0
2011-07-07,25.044,25.429,24.871,25.42,3552811,0
2011-07-08,24.969,25.003,24.747,24.837,3233261,0
2011-07-11,24.385,24.426,23.666,23.783,2735927,0
2011-07-12,23.627,24.171,23.595,23.742,2787434,0
2011-07-13,23.874,24.352,23.684,23.833,2095007,0
2011-07-14,23.891,24.056,23.378,23.454,2153880,0
2011-07-15,23.604,23.644,23.123,23.404,2057398,0
2011-07-18,23.2,23.29,22.58,22.771,2286312,0
2011-07-19,22.885,23.348,22.771,23.29,2719571,0
2011-07-20,23.421,23.734,23.299,23.512,2602420,0
2011-07-21,23.727,24.244,23.727,24.113,2873931,0
2011-07-22,24.154,24.154,23.727,23.883,1360949,0
2011-07-25,23.604,23.742,23.463,23.627,1626970,0
2011-07-26,23.569,23.701,23.331,23.378,1935959,0
2011-07-27,23.262,23.299,22.541,22.597,2984430,0
2011-07-28,22.664,23.148,22.631,22.711,2270985,0
2011-07-29,22.421,23.096,22.325,22.766,3366495,0
2011-08-01,23.2,23.2,22.286,22.588,3392183,0
2011-08-02,22.828,23.719,22.605,22.605,7410116,0
2011-08-03,22.605,23.108,22.391,23.06,5047943,0
2011-08-04,22.588,22.911,21.493,21.575,6362758,0
2011-08-05,21.938,22.111,20.506,20.868,6108351,0
2011-08-08,20.076,20.622,18.478,18.478,6829406,0
2011-08-09,18.832,19.938,17.752,19.911,7762333,0
2011-08-10,19.004,19.367,18.198,18.256,6270371,0
2011-08-11,18.337,20.18,18.238,19.847,6384825,0
2011-08-12,20.035,20.15,19.286,19.344,5492401,0
2011-08-15,19.567,19.855,19.434,19.855,3901893,0
2011-08-16,19.753,19.753,19.112,19.468,4318051,0
2011-08-17,19.655,19.911,19.352,19.598,3269298,0
2011-08-18,18.889,18.889,18.272,18.388,5539758,0
2011-08-19,18.025,18.799,17.762,17.82,7969857,0
2011-08-22,18.337,18.421,17.959,18.181,6075437,0
2011-08-23,18.281,19.302,17.984,19.286,6254215,0
2011-08-24,19.143,19.787,19.046,19.73,4301208,0
2011-08-25,19.92,20.359,19.004,19.434,4800963,0
2011-08-26,19.17,19.78,18.652,19.499,3943668,0
2011-08-29,19.804,20.769,19.804,20.761,3131582,0
2011-08-30,20.596,20.801,20.127,20.578,2761378,0
2011-08-31,20.75,21.239,20.613,20.893,3568505,0
2011-09-01,20.884,21.114,20.383,20.391,4105906,0
2011-09-02,19.764,19.891,19.153,19.153,4317641,0
2011-09-06,18.487,18.724,18.247,18.652,4157812,0
2011-09-07,19.105,20.243,19.046,20.208,4407913,0
2011-09-08,19.804,20.243,19.508,19.55,4118250,0
2011-09-09,19.211,19.614,18.783,18.965,4440657,0
2011-09-12,18.469,19.327,18.469,19.294,3508998,0
2011-09-13,19.409,19.938,19.17,19.606,5350160,0
2011-09-14,19.796,20.876,19.409,20.522,5567855,0
2011-09-15,20.876,21.215,20.654,21.171,4823606,0
2011-09-16,21.229,21.552,20.761,21,5206391,0
2011-09-19,20.42,20.514,19.962,20.208,4465665,0
2011-09-20,20.367,20.876,20.118,20.19,3609629,0
2011-09-21,20.243,20.506,19.152,19.17,4947465,0
2011-09-22,18.396,19.029,18.337,18.675,7388492,0
2011-09-23,18.496,19.137,18.469,18.857,3931680,0
2011-09-26,19.162,19.738,18.601,19.664,3442933,0
2011-09-27,20.208,20.446,19.567,19.73,3446532,0
2011-09-28,19.73,20.044,18.94,18.956,3515854,0
2011-09-29,19.523,19.929,18.974,19.707,3575404,0
2011-09-30,19.258,19.328,18.654,18.679,4486648,0
2011-10-03,18.478,18.94,17.481,17.481,4985460,0
2011-10-04,17.179,18.307,16.873,18.248,6335049,0
2011-10-05,18.299,19,18.011,18.883,3293904,0
2011-10-06,18.774,19.572,18.434,19.544,3012909,0
2011-10-07,19.614,19.614,18.636,18.675,3490289,0
2011-10-10,19.18,19.885,19.18,19.878,2989073,0
2011-10-11,19.567,20.167,19.417,20.044,2300527,0
2011-10-12,20.259,20.934,20.243,20.529,2766007,0
2011-10-13,20.251,20.383,19.787,20.175,4375820,0
2011-10-14,20.596,20.825,20.226,20.719,1968111,0
2011-10-17,20.397,20.42,19.647,19.69,2614527,0
2011-10-18,19.838,21.097,19.584,20.892,3588242,0
2011-10-19,20.892,21.171,20.19,20.259,3303762,0
2011-10-20,20.267,20.801,19.902,20.654,3919178,0
2011-10-21,21.003,21.569,20.84,21.382,3057986,0
2011-10-24,21.584,22.06,21.419,21.944,2367675,0
2011-10-25,21.638,21.638,20.696,20.75,3306126,0
2011-10-26,21.206,21.782,20.737,21.724,3233476,0
2011-10-27,22.903,23.692,22.736,23.454,6593345,0
2011-10-28,22.799,22.919,21.46,22.222,7628349,0
2011-10-31,21.8,21.8,21.222,21.237,5012503,0
2011-11-01,20.146,20.631,19.773,19.951,5582845,0
2011-11-02,20.424,20.687,20.018,20.369,3831044,0
2011-11-03,20.706,21.079,19.951,20.994,14279464,0
2011-11-04,20.639,20.75,20.241,20.587,13290194,0
2011-11-07,20.534,20.687,19.969,20.596,4584005,0
2011-11-08,20.706,21.452,20.604,21.316,5347464,0
2011-11-09,20.487,20.487,19.638,19.715,5545952,0
2011-11-10,20.138,20.232,19.589,20.07,5677545,0
2011-11-11,20.487,20.741,20.25,20.36,2560160,0
2011-11-14,20.163,20.469,20.002,20.369,5081312,0
2011-11-15,20.241,20.631,19.882,20.469,3981623,0
2011-11-16,20.07,20.258,19.875,19.936,4147308,0
2011-11-17,19.899,20.036,19.206,19.383,4786475,0
2011-11-18,19.646,20.281,19.399,20.13,5714476,0
2011-11-21,19.73,19.882,19.214,19.476,4336514,0
2011-11-22,19.461,19.629,19.163,19.238,2691938,0
2011-11-23,18.942,18.96,18.349,18.368,2856417,0
2011-11-25,18.238,18.646,18.155,18.164,1796458,0
2011-11-28,18.987,19.112,18.646,18.891,5419608,0
2011-11-29,18.935,19.35,18.748,18.951,2416119,0
2011-11-30,19.796,20.467,19.751,20.449,4054645,0
2011-12-01,20.241,20.95,19.698,20.543,7522378,0
2011-12-02,20.884,21.391,20.56,20.596,6214143,0
2011-12-05,21.111,21.621,21.07,21.316,4149968,0
2011-12-06,21.198,21.798,21.139,21.587,4207054,0
2011-12-07,21.316,21.782,20.967,21.638,3695588,0
2011-12-08,21.29,21.29,20.332,20.386,5209820,0
2011-12-09,20.587,20.959,20.534,20.789,5217685,0
2011-12-12,20.451,20.451,19.926,20.13,3403678,0
2011-12-13,20.281,20.527,19.572,19.773,3541278,0
2011-12-14,19.554,20.096,19.461,19.882,4176270,0
2011-12-15,20.241,20.274,19.867,19.882,2910644,0
2011-12-16,20.096,20.163,19.755,19.951,4837991,0
2011-12-19,19.985,20.07,19.333,19.434,2471798,0
2011-12-20,20.009,20.722,19.943,20.534,4367491,0
2011-12-21,20.477,20.917,20.179,20.815,3773747,0
2011-12-22,20.859,21.129,20.832,21.044,1509721,0
2011-12-23,21.044,21.198,20.967,21.147,947295,0
2011-12-27,21.121,21.282,20.917,20.917,960465,0
2011-12-28,20.95,20.985,20.52,20.534,1467799,0
2011-12-29,20.662,21.052,20.631,20.967,1466158,0
2011-12-30,21.044,21.044,20.849,20.849,895123,0
2012-01-03,21.587,21.832,21.409,21.409,2468456,0
2012-01-04,21.239,21.282,20.884,21.129,2355103,0
2012-01-05,21.037,21.351,20.639,21.121,2858518,0
2012-01-06,21.052,21.139,20.741,20.741,3066446,0
2012-01-09,20.534,21.095,20.52,21.029,2540745,0
2012-01-10,21.485,22.148,21.434,22.013,2789622,0
2012-01-11,21.895,22.157,21.805,22.084,1540593,0
2012-01-12,22.293,22.428,21.91,22.257,1929260,0
2012-01-13,22.103,22.265,21.478,22.122,2549644,0
2012-01-17,22.519,22.585,22.235,22.364,2841622,0
2012-01-18,22.299,22.833,22.077,22.672,3506373,0
2012-01-19,22.817,22.893,22.485,22.875,2671975,0
2012-01-20,22.893,23.08,22.808,22.943,2958881,0
2012-01-23,22.96,23.443,22.96,23.137,2155185,0
2012-01-24,22.857,23.239,22.857,23.199,1983390,0
2012-01-25,23.087,23.164,22.73,23.127,3340398,0
2012-01-26,23.301,23.376,22.865,23.045,3527734,0
2012-01-27,22.848,23.443,22.833,23.342,2859262,0
2012-01-30,23.027,23.301,22.748,23.145,2854476,0
2012-01-31,23.371,23.467,22.97,23.149,2990523,0
2012-02-01,23.487,23.79,23.273,23.654,3893844,0
2012-02-02,23.639,23.639,23.12,23.282,4461485,0
2012-02-03,23.426,24.003,22.984,23.309,6972942,0
2012-02-06,23.216,23.229,22.637,22.839,2946836,0
2012-02-07,22.714,22.954,22.568,22.776,2570361,0
2012-02-08,22.826,22.877,22.585,22.656,3501052,0
2012-02-09,22.739,23.048,22.595,22.834,3528731,0
2012-02-10,22.468,22.547,22.112,22.212,5008453,0
2012-02-13,22.529,22.738,22.333,22.402,3042768,0
2012-02-14,22.293,22.434,22.14,22.392,3176366,0
2012-02-15,22.485,22.738,22.374,22.458,2604104,0
2012-02-16,22.476,23.19,22.307,23.155,2019328,0
2012-02-17,23.296,23.319,23.057,23.225,1857583,0
2012-02-21,23.282,23.589,23.145,23.301,1878565,0
2012-02-22,23.185,23.296,22.834,22.895,1544756,0
2012-02-23,23.12,23.766,23.001,23.639,3105015,0
2012-02-24,23.714,23.806,23.55,23.603,2603908,0
2012-02-27,23.324,23.526,23.19,23.273,2165968,0
2012-02-28,23.291,23.461,23.137,23.359,2192620,0
2012-02-29,23.306,23.681,23.25,23.44,2778066,0
2012-03-01,23.439,23.867,23.379,23.723,2120867,0
2012-03-02,23.603,23.678,23.296,23.371,1987959,0
2012-03-05,23.313,23.533,23.234,23.329,1858727,0
2012-03-06,23.066,23.168,22.409,22.409,3197707,0
2012-03-07,22.45,22.656,22.263,22.656,1929239,0
2012-03-08,22.954,23.004,22.501,22.68,2836888,0
2012-03-09,22.697,23.313,22.697,23.158,2355743,0
2012-03-12,23.168,23.277,22.987,23.225,1689962,0
2012-03-13,23.423,24.063,23.379,24.019,2505915,0
2012-03-14,24.088,24.566,23.935,24.362,3723844,0
2012-03-15,24.403,25.317,24.31,25.288,4757760,0
2012-03-16,25.288,25.352,24.754,24.89,3164429,0
2012-03-19,24.976,25.147,24.781,24.83,1806575,0
2012-03-20,24.686,24.864,24.446,24.634,1821633,0
2012-03-21,24.643,24.838,24.523,24.702,1986952,0
2012-03-22,24.499,24.745,24.438,24.652,3365707,0
2012-03-23,24.652,24.942,24.472,24.846,2100611,0
2012-03-26,25.112,25.352,25.044,25.326,2396379,0
2012-03-27,25.371,25.463,25.129,25.139,2012823,0
2012-03-28,25.104,25.214,24.781,25.147,1995701,0
2012-03-29,24.864,24.917,24.429,24.754,2288580,0
2012-03-30,24.984,25.259,24.727,25.18,2267149,0
2012-04-02,24.926,25.564,24.926,25.539,2212856,0
2012-04-03,25.395,25.455,24.873,24.898,3496019,0
2012-04-04,24.694,24.948,24.616,24.79,2501540,0
2012-04-05,24.67,25.044,24.643,24.993,2097723,0
2012-04-09,24.326,24.446,24.055,24.088,2019591,0
2012-04-10,24.055,24.105,23.296,23.313,2354542,0
2012-04-11,23.686,23.731,23.306,23.371,2330974,0
2012-04-12,23.492,24.326,23.415,24.31,2003672,0
2012-04-13,24.277,24.277,23.637,23.645,2275389,0
2012-04-16,23.686,23.884,23.467,23.755,1672494,0
2012-04-17,24.051,24.276,23.837,24.232,1406804,0
2012-04-18,24.019,24.25,23.926,24.114,1706078,0
2012-04-19,24.277,24.472,23.969,24.114,2444642,0
2012-04-20,24.25,24.379,23.935,24.028,1727938,0
2012-04-23,23.533,23.723,23.329,23.686,1533072,0
2012-04-24,23.755,24.225,23.603,24.114,1676395,0
2012-04-25,24.421,24.626,24.234,24.507,2156830,0
2012-04-26,24.372,24.966,24.344,24.908,1868980,0
2012-04-27,22.954,24.31,22.195,23.628,6509676,0
2012-04-30,23.484,23.859,23.457,23.613,2212759,0
2012-05-01,23.606,24.077,23.45,23.699,2701182,0
2012-05-02,23.51,23.603,23.141,23.396,2820502,0
2012-05-03,23.432,23.467,22.598,22.805,4333629,0
2012-05-04,22.665,22.705,22.162,22.263,2011935,0
2012-05-07,22.108,22.4,22.057,22.235,3140577,0
2012-05-08,21.999,22.144,21.697,22.032,2469805,0
2012-05-09,21.62,21.969,21.465,21.679,2863741,0
2012-05-10,21.998,22.228,21.79,21.896,2911789,0
2012-05-11,21.593,22.026,21.421,21.524,2606628,0
2012-05-14,21.206,21.222,20.964,20.973,2847772,0
2012-05-15,20.973,21.145,20.718,20.736,2692799,0
2012-05-16,20.923,21.077,20.435,20.452,2757160,0
2012-05-17,20.417,20.572,20.044,20.053,1775500,0
2012-05-18,20.157,20.18,19.873,20.027,3506926,0
2012-05-21,20.112,20.598,19.95,20.58,3310779,0
2012-05-22,20.608,21.17,20.53,20.7,4584794,0
2012-05-23,20.476,21.283,20.106,20.534,3731967,0
2012-05-24,20.655,20.827,20.421,20.827,1910524,0
2012-05-25,20.854,21.093,20.734,20.854,1953749,0
2012-05-29,21.027,21.514,21.027,21.43,3041183,0
2012-05-30,21.138,21.138,20.752,20.982,3775012,0
2012-05-31,20.973,21.369,20.768,21.11,8867514,0
2012-06-01,20.57,20.664,20.01,20.027,3640509,0
2012-06-04,20.132,20.277,19.873,19.969,2712592,0
2012-06-05,19.849,20.286,19.849,20.253,4215851,0
2012-06-06,20.503,20.889,20.421,20.889,4106928,0
2012-06-07,21.05,21.43,20.955,21.093,3721380,0
2012-06-08,20.932,21.336,20.725,21.327,2329513,0
2012-06-11,21.603,21.686,21.138,21.147,3119252,0
2012-06-12,21.188,21.66,21.102,21.653,2354461,0
2012-06-13,21.541,21.79,21.327,21.403,2199485,0
2012-06-14,21.448,21.918,21.375,21.765,1981822,0
2012-06-15,21.859,21.918,21.62,21.832,3200101,0
2012-06-18,21.603,21.731,21.448,21.603,2017650,0
2012-06-19,21.765,22.017,21.713,21.832,2272089,0
2012-06-20,21.888,22.017,21.524,21.611,3152368,0
2012-06-21,21.703,21.79,21.086,21.129,4007611,0
2012-06-22,21.283,21.514,21.24,21.361,2983443,0
2012-06-25,20.982,21.093,20.809,21.078,3050706,0
2012-06-26,21.102,21.43,21.035,21.257,2174035,0
2012-06-27,21.385,21.798,21.24,21.749,1304357,0
2012-06-28,21.465,21.85,21.361,21.841,2304644,0
2012-06-29,22.108,22.557,22.089,22.549,3057144,0
2012-07-02,22.787,22.942,22.306,22.478,2273804,0
2012-07-03,22.383,22.942,22.324,22.891,967270,0
2012-07-05,22.71,22.78,22.314,22.495,1488250,0
2012-07-06,22.081,22.402,22.073,22.383,1220639,0
2012-07-09,22.306,22.366,22.081,22.306,1826846,0
2012-07-10,22.434,22.607,21.749,21.814,2897686,0
2012-07-11,21.85,22.299,21.841,22.186,1877172,0
2012-07-12,21.944,21.988,21.758,21.823,1565780,0
2012-07-13,21.859,22.443,21.823,22.443,1807234,0
2012-07-16,22.34,22.374,22.127,22.292,1288185,0
2012-07-17,22.411,22.503,22.041,22.478,1320242,0
2012-07-18,22.264,22.513,22.168,22.366,1595596,0
2012-07-19,22.402,22.615,22.211,22.469,2167159,0
2012-07-20,22.255,22.306,21.911,21.988,2070417,0
2012-07-23,21.465,21.904,21.354,21.765,2389592,0
2012-07-24,21.814,21.814,21.385,21.585,2397587,0
2012-07-25,21.721,21.878,21.514,21.55,2164468,0
2012-07-26,22.031,22.503,21.911,22.031,3348273,0
2012-07-27,21.336,21.951,20.854,21.473,8792973,0
2012-07-30,21.3,21.749,21.198,21.636,2274381,0
2012-07-31,21.653,22.108,21.575,21.998,2825104,0
2012-08-01,22.056,22.168,21.731,21.749,2219242,0
2012-08-02,21.49,21.686,21.24,21.498,2403039,0
2012-08-03,21.988,22.54,21.969,22.443,2501240,0
2012-08-06,22.54,22.589,22.314,22.374,1835062,0
2012-08-07,22.46,22.908,22.46,22.615,1743250,0
2012-08-08,22.486,22.571,22.324,22.46,2525733,0
2012-08-09,22.366,22.651,22.366,22.451,1488624,0
2012-08-10,22.402,22.58,22.324,22.549,1245480,0
2012-08-13,22.693,22.805,22.428,22.693,1547354,0
2012-08-14,22.734,22.883,22.615,22.668,2069526,0
2012-08-15,22.659,22.693,22.34,22.615,1948194,0
2012-08-16,22.607,22.993,22.521,22.96,1514915,0
2012-08-17,22.993,23.028,22.624,22.823,1371892,0
2012-08-20,22.718,22.823,22.598,22.702,1289604,0
2012-08-21,22.734,23.193,22.734,23.02,2204406,0
2012-08-22,22.968,23.416,22.845,23.406,3661213,0
2012-08-23,23.286,23.32,23.184,23.25,3123183,0
2012-08-24,23.219,23.477,23.193,23.44,1987432,0
2012-08-27,23.467,23.485,23.267,23.379,1833438,0
2012-08-28,23.243,23.63,23.21,23.387,2060884,0
2012-08-29,23.424,23.751,23.329,23.708,1898771,0
2012-08-30,23.516,23.606,23.379,23.502,1485356,0
2012-08-31,23.671,23.846,23.516,23.589,2691801,0
2012-09-04,23.682,23.802,23.533,23.682,1718330,0
2012-09-05,23.77,24.01,23.734,23.848,2272933,0
2012-09-06,24.004,24.315,24.004,24.281,2010755,0
2012-09-07,24.393,24.672,24.262,24.522,1864799,0
2012-09-10,24.35,24.443,23.95,23.977,2666558,0
2012-09-11,24.028,24.289,23.924,24.262,1866089,0
2012-09-12,24.358,24.574,24.262,24.323,2053855,0
2012-09-13,24.289,24.851,23.985,24.851,2595255,0
2012-09-14,24.963,25.261,24.913,25.261,2657777,0
2012-09-17,25.207,25.29,24.922,24.972,1774395,0
2012-09-18,24.86,24.963,24.608,24.695,2025036,0
2012-09-19,24.704,24.774,24.531,24.644,1016338,0
2012-09-20,24.426,24.522,24.262,24.522,2396070,0
2012-09-21,24.672,24.679,23.907,24.186,6166909,0
2012-09-24,24.097,24.219,23.848,23.899,2953359,0
2012-09-25,23.942,24.106,23.208,23.216,3076491,0
2012-09-26,23.163,23.311,22.979,23.208,3054984,0
2012-09-27,23.414,23.51,23.23,23.336,1494860,0
2012-09-28,23.199,23.457,23.085,23.336,2278559,0
2012-10-01,23.439,23.734,23.247,23.303,2059075,0
2012-10-02,23.457,23.533,23.318,23.51,1614560,0
2012-10-03,23.709,23.718,23.431,23.501,3294839,0
2012-10-04,23.69,24.097,23.672,24.097,1997749,0
2012-10-05,24.254,24.41,23.995,24.047,1643968,0
2012-10-08,23.907,24.142,23.899,24.055,1043122,0
2012-10-09,23.395,23.934,23.395,23.569,4236885,0
2012-10-10,23.569,23.682,23.378,23.467,1628303,0
2012-10-11,23.597,23.924,23.457,23.709,3039097,0
2012-10-12,23.64,23.777,23.293,23.318,1522739,0
2012-10-15,23.467,23.621,23.24,23.501,1249592,0
2012-10-16,23.727,24.297,23.727,24.186,2902351,0
2012-10-17,24.272,24.687,24.262,24.635,2563138,0
2012-10-18,24.583,24.869,24.583,24.765,1544162,0
2012-10-19,24.774,24.774,24.262,24.393,2634999,0
2012-10-22,24.33,24.644,24.315,24.617,1680609,0
2012-10-23,24.186,24.305,24.019,24.186,1440536,0
2012-10-24,24.272,24.488,24.124,24.228,1349058,0
2012-10-25,24.462,24.662,24.315,24.506,3208165,0
2012-10-26,24.272,24.672,23.597,23.995,2899031,0
2012-10-31,24.064,24.159,23.743,23.856,2437475,0
2012-11-01,23.934,24.566,23.907,24.506,2175510,0
2012-11-02,24.757,24.774,24.177,24.4,2017900,0
2012-11-05,24.167,24.479,24.073,24.4,874505,0
2012-11-06,24.6,24.672,24.47,24.513,1583770,0
2012-11-07,24.055,24.219,23.354,23.378,2378835,0
2012-11-08,23.208,23.64,22.955,22.955,1630583,0
2012-11-09,22.817,23.405,22.737,23.041,1658473,0
2012-11-12,22.996,23.173,22.774,23.069,1608831,0
2012-11-13,22.84,23.293,22.774,22.955,1838537,0
2012-11-14,23.015,23.135,22.6,22.669,1447388,0
2012-11-15,22.72,22.928,22.54,22.72,1323435,0
2012-11-16,22.694,22.84,22.373,22.799,1543388,0
2012-11-19,23.101,23.303,23.006,23.126,1817660,0
2012-11-20,23.024,23.19,22.877,23.173,2405471,0
2012-11-21,23.23,23.23,22.996,23.18,997994,0
2012-11-23,23.327,23.672,23.199,23.672,619953,0
2012-11-26,23.457,23.907,23.378,23.899,1848953,0
2012-11-27,23.811,23.934,23.614,23.662,2364686,0
2012-11-28,23.101,23.24,22.652,23.216,3814271,0
2012-11-29,23.318,23.395,23.163,23.318,1674790,0
2012-11-30,23.336,23.56,23.199,23.516,2541202,0
2012-12-03,23.631,23.76,23.524,23.69,2726730,0
2012-12-04,23.662,23.977,23.647,23.968,4885938,0
2012-12-05,24.01,24.244,23.907,24.149,2806180,0
2012-12-06,24.141,24.237,24.072,24.168,1115929,0
2012-12-07,24.263,24.316,24.124,24.141,1262364,0
2012-12-10,24.027,24.282,23.958,24.202,1561282,0
2012-12-11,24.316,24.395,24.159,24.194,2272512,0
2012-12-12,24.36,24.691,24.307,24.438,1640816,0
2012-12-13,24.395,24.515,24.088,24.106,1998770,0
2012-12-14,24.081,24.159,23.948,24.009,1313543,0
2012-12-17,24.168,24.307,24.114,24.307,1297318,0
2012-12-18,24.446,25.058,24.36,25.049,2513861,0
2012-12-19,24.385,24.9,24.385,24.552,2140001,0
2012-12-20,24.544,24.822,24.456,24.805,1059976,0
2012-12-21,24.482,24.707,24.323,24.482,1942188,0
2012-12-24,24.428,24.691,24.428,24.515,568687,0
2012-12-26,24.561,24.683,24.491,24.552,1013310,0
2012-12-27,24.534,24.602,24.341,24.534,1572152,0
2012-12-28,24.29,24.612,24.282,24.508,1579674,0
2012-12-31,24.395,24.9,24.36,24.891,1965738,0
2013-01-02,25.381,25.521,25.101,25.391,2040055,0
2013-01-03,25.328,25.477,25.101,25.198,2135791,0
2013-01-04,25.224,25.662,25.214,25.599,1980843,0
2013-01-07,25.422,25.477,25.224,25.373,1702469,0
2013-01-08,25.261,25.485,25.252,25.485,1377571,0
2013-01-09,25.521,25.807,25.494,25.635,1629123,0
2013-01-10,25.73,25.895,25.616,25.895,1391064,0
2013-01-11,25.355,25.643,25.283,25.485,2485119,0
2013-01-14,25.469,25.494,25.261,25.46,1651524,0
2013-01-15,25.119,25.477,25.091,25.441,1524822,0
2013-01-16,25.413,25.413,25.206,25.346,1166574,0
2013-01-17,25.494,25.905,25.355,25.755,1941356,0
2013-01-18,25.834,25.842,25.662,25.755,1972339,0
2013-01-22,25.755,26.446,25.669,26.446,1838611,0
2013-01-23,26.334,26.56,26.288,26.499,1754101,0
2013-01-24,26.499,26.829,26.429,26.672,1714401,0
2013-01-25,26.786,26.927,26.552,26.864,1782947,0
2013-01-28,26.951,27.152,26.846,26.873,2128523,0
2013-01-29,26.855,27.048,26.715,26.968,2962270,0
2013-01-30,26.882,26.951,26.699,26.82,2746561,0
2013-01-31,26.77,27.083,26.612,27.065,2357055,0
2013-02-01,27.416,27.572,26.63,26.639,5042547,0
2013-02-04,26.455,26.574,26.297,26.47,3570797,0
2013-02-05,26.69,26.901,26.663,26.838,2010444,0
2013-02-06,26.592,26.811,26.455,26.724,1554745,0
2013-02-07,26.77,26.795,26.349,26.639,1864545,0
2013-02-08,26.743,27.022,26.567,26.968,1859354,0
2013-02-11,26.933,27.206,26.864,27.107,1428920,0
2013-02-12,27.127,27.36,27.099,27.214,1403793,0
2013-02-13,27.293,27.475,27.196,27.457,1776041,0
2013-02-14,27.285,27.667,27.161,27.598,2008536,0
2013-02-15,27.667,27.704,27.563,27.657,2196970,0
2013-02-19,27.694,28.184,27.519,28.174,2529927,0
2013-02-20,28.136,28.146,27.528,27.582,3434141,0
2013-02-21,27.416,27.475,26.855,26.977,2926241,0
2013-02-22,27.127,27.598,27.127,27.589,1981342,0
2013-02-25,27.667,27.79,26.778,26.795,4747864,0
2013-02-26,26.917,26.987,26.612,26.917,3467474,0
2013-02-27,26.891,27.667,26.855,27.614,2113388,0
2013-02-28,27.667,27.883,27.528,27.589,2216319,0
2013-03-01,27.406,27.677,27.099,27.537,1890286,0
2013-03-04,27.492,27.931,27.379,27.835,2123911,0
2013-03-05,28.016,28.506,28.006,28.296,1573964,0
2013-03-06,28.48,28.586,28.366,28.435,1135059,0
2013-03-07,28.418,28.831,28.339,28.7,1515497,0
2013-03-08,28.917,29.438,28.901,29.376,2049517,0
2013-03-11,29.35,29.887,29.322,29.78,1823093,0
2013-03-12,29.789,29.814,29.595,29.727,1553868,0
2013-03-13,29.806,30.044,29.658,30.018,1550298,0
2013-03-14,30.124,30.395,30.097,30.221,1575390,0
2013-03-15,30.089,30.221,29.764,29.965,2283605,0
2013-03-18,29.49,29.895,29.419,29.578,1789999,0
2013-03-19,29.649,29.77,29.19,29.438,1874546,0
2013-03-20,29.674,29.859,29.516,29.578,2154072,0
2013-03-21,29.411,29.587,29.19,29.313,1539530,0
2013-03-22,29.455,29.571,29.227,29.474,1543235,0
2013-03-25,29.658,29.717,29.121,29.306,1169326,0
2013-03-26,29.516,29.799,29.429,29.684,1356198,0
2013-03-27,29.411,29.578,29.271,29.525,982827,0
2013-03-28,29.571,29.929,29.499,29.913,1551238,0
2013-04-01,29.869,29.92,29.499,29.571,1432696,0
2013-04-02,29.842,30.034,29.746,29.823,2333956,0
2013-04-03,29.842,29.913,29.236,29.306,2359719,0
2013-04-04,29.368,29.63,29.28,29.587,1223152,0
2013-04-05,29.008,29.465,28.646,29.419,1910280,0
2013-04-08,29.394,29.578,29.165,29.578,1857984,0
2013-04-09,29.727,30.124,29.649,29.965,1529003,0
2013-04-10,29.929,30.66,29.92,30.597,2011517,0
2013-04-11,30.669,31.189,30.606,31.161,2740399,0
2013-04-12,30.949,31.179,30.852,31.161,1484408,0
2013-04-15,31.098,31.098,30.14,30.202,1686975,0
2013-04-16,30.562,30.719,30.386,30.693,1360104,0
2013-04-17,30.404,30.476,29.78,30.018,1801454,0
2013-04-18,30.106,30.106,29.384,29.516,2371151,0
2013-04-19,29.694,30.254,29.63,30.184,1575419,0
2013-04-22,30.306,30.378,29.799,30.334,961459,0
2013-04-23,30.554,31.107,30.448,30.992,1697660,0
2013-04-24,31.089,31.416,30.967,31.293,1545799,0
2013-04-25,31.246,31.969,31.17,31.451,2601662,0
2013-04-26,31.476,31.627,31.107,31.416,1430056,0
2013-04-29,31.485,31.599,31.31,31.485,854456,0
2013-04-30,31.514,31.785,31.222,31.732,1446562,0
2013-05-01,31.741,31.864,31.273,31.31,1361563,0
2013-05-02,31.396,31.809,31.214,31.637,1224508,0
2013-05-03,32.058,32.637,32.003,32.274,1659935,0
2013-05-06,32.058,32.604,31.977,32.513,1008968,0
2013-05-07,32.547,32.75,32.481,32.75,1421237,0
2013-05-08,32.698,32.882,32.505,32.777,1541304,0
2013-05-09,32.718,32.822,32.302,32.425,1327910,0
2013-05-10,32.453,32.628,32.389,32.566,921374,0
2013-05-13,32.453,32.671,32.25,32.653,1184731,0
2013-05-14,32.653,33.294,32.628,33.286,1334444,0
2013-05-15,33.199,33.586,33.139,33.489,1167793,0
2013-05-16,33.331,33.526,33.015,33.084,1063539,0
2013-05-17,33.191,33.55,33.139,33.526,1742725,0
2013-05-20,33.394,33.699,33.322,33.435,1669733,0
2013-05-21,33.435,33.666,33.294,33.526,1406481,0
2013-05-22,33.509,33.929,32.866,33.033,1551995,0
2013-05-23,32.62,32.831,32.321,32.75,1463895,0
2013-05-24,32.453,32.728,32.092,32.718,1153900,0
2013-05-28,33.146,33.753,33.121,33.411,1454980,0
2013-05-29,33.181,33.79,33.058,33.535,1598526,0
2013-05-30,33.576,34.269,33.566,34.055,1361382,0
2013-05-31,33.884,34.104,33.443,33.473,1987858,0
2013-06-03,33.596,33.727,32.852,33.338,2079910,0
2013-06-04,33.357,33.727,33.03,33.285,1849079,0
2013-06-05,33.269,33.321,32.599,32.942,2448440,0
2013-06-06,32.958,33.434,32.683,33.425,1473066,0
2013-06-07,33.709,34.205,33.614,34.119,1490167,0
2013-06-10,34.24,34.445,34.126,34.24,1070065,0
2013-06-11,33.947,34.188,33.403,33.614,1861461,0
2013-06-12,33.88,34.013,33.576,33.631,1562446,0
2013-06-13,33.622,34.286,33.509,34.197,1322851,0
2013-06-14,34.188,34.205,33.403,33.641,1371251,0
2013-06-17,33.88,34.401,33.88,34.269,1132303,0
2013-06-18,34.337,34.533,34.223,34.382,1138514,0
2013-06-19,34.286,34.523,33.774,33.782,2072297,0
2013-06-20,33.443,33.614,32.78,32.923,2999329,0
2013-06-21,33.214,33.338,32.226,32.541,3330503,0
2013-06-24,32.076,32.181,31.525,31.943,2264947,0
2013-06-25,32.342,32.861,32.136,32.712,1487792,0
2013-06-26,32.675,33.269,32.632,33.128,1893476,0
2013-06-27,33.348,33.641,33.269,33.576,943189,0
2013-06-28,33.659,33.659,33.249,33.292,2292011,0
2013-07-01,33.376,33.576,33.233,33.443,1735799,0
2013-07-02,33.338,33.509,32.747,32.975,2669590,0
2013-07-03,32.703,32.78,32.499,32.693,1162017,0
2013-07-05,32.861,33.543,32.861,33.526,1644169,0
2013-07-08,33.7,34.153,33.65,33.889,2336816,0
2013-07-09,34.178,34.312,33.747,34.188,1660058,0
2013-07-10,34.099,34.223,33.774,33.966,1992787,0
2013-07-11,34.427,34.488,33.985,34.355,1577588,0
2013-07-12,34.294,34.435,34.153,34.401,1030878,0
2013-07-15,34.119,34.577,34.036,34.269,1479780,0
2013-07-16,34.355,34.561,34.136,34.303,1829311,0
2013-07-17,34.445,34.976,34.328,34.895,2012272,0
2013-07-18,35.027,35.356,34.976,35.223,1517511,0
2013-07-19,35.302,35.302,34.876,35.092,1083725,0
2013-07-22,35.1,36.019,35.008,36.019,1755083,0
2013-07-23,36.193,36.249,35.717,35.736,1198183,0
2013-07-24,35.824,36.009,35.427,35.451,1374149,0
2013-07-25,35.267,35.841,35.196,35.78,1540900,0
2013-07-26,37.15,38.186,37.142,38.019,5218813,0
2013-07-29,37.922,38.318,37.548,37.601,1577657,0
2013-07-30,37.866,38.062,37.619,37.715,1236946,0
2013-07-31,37.886,38.752,37.886,38.344,2865706,0
2013-08-01,38.752,39.741,38.752,39.663,2568681,0
2013-08-02,39.432,39.503,39.061,39.237,1689861,0
2013-08-05,39.07,39.184,38.619,38.76,2004875,0
2013-08-06,38.627,38.716,38.176,38.388,2097681,0
2013-08-07,38.229,38.301,37.929,38.069,1742014,0
2013-08-08,38.353,38.627,37.947,38.123,1360499,0
2013-08-09,38.077,38.353,37.876,37.929,1212749,0
2013-08-12,37.601,37.903,37.425,37.638,1105995,0
2013-08-13,37.761,38.027,37.566,37.98,890007,0
2013-08-14,37.903,38.133,37.805,37.876,740886,0
2013-08-15,37.469,37.601,37.063,37.115,808550,0
2013-08-16,37.008,37.744,36.973,37.566,1147984,0
2013-08-19,37.495,37.576,36.998,37.045,1059754,0
2013-08-20,36.913,37.539,36.903,37.387,842816,0
2013-08-21,37.282,37.487,36.78,37.15,1180947,0
2013-08-22,37.273,37.903,37.203,37.539,978046,0
2013-08-23,37.566,37.629,37.187,37.415,976402,0
2013-08-26,37.405,37.708,37.248,37.263,1031489,0
2013-08-27,36.698,36.718,35.893,35.903,1913841,0
2013-08-28,35.878,36.203,35.631,36.072,1692691,0
2013-08-29,36.044,36.858,35.841,36.398,1335310,0
2013-08-30,36.618,36.724,36.057,36.379,1263519,0
2013-09-03,36.683,37.138,36.533,36.826,2317754,0
2013-09-04,36.863,37.745,36.809,37.236,2013281,0
2013-09-05,37.379,37.788,37.308,37.453,1121848,0
2013-09-06,37.584,37.735,36.826,37.414,1272209,0
2013-09-09,37.459,38.003,37.308,37.983,1273329,0
2013-09-10,38.365,39.025,38.241,38.937,1491993,0
2013-09-11,38.891,39.033,38.554,39.007,1057463,0
2013-09-12,38.954,39,38.537,38.66,1037638,0
2013-09-13,38.635,38.909,38.259,38.348,1870949,0
2013-09-16,38.981,39.274,38.794,39.016,1488574,0
2013-09-17,38.99,39.158,38.776,39.071,1578406,0
2013-09-18,39.107,39.364,38.838,39.13,2330630,0
2013-09-19,39.224,39.255,38.394,38.447,2004386,0
2013-09-20,38.482,39.033,38.394,38.482,1789907,0
2013-09-23,38.18,38.384,37.956,38.224,939114,0
2013-09-24,38.269,38.626,38.19,38.34,1115741,0
2013-09-25,38.348,38.715,38.241,38.519,970599,0
2013-09-26,38.519,38.946,38.457,38.705,847911,0
2013-09-27,38.394,38.59,38.224,38.439,739241,0
2013-09-30,38.007,38.454,37.95,38.31,1254859,0
2013-10-01,38.259,38.473,37.956,38.279,1223786,0
2013-10-02,37.993,38.288,37.663,38.288,1239814,0
2013-10-03,38.137,38.314,37.424,37.924,1215309,0
2013-10-04,37.878,38.651,37.878,38.635,1006680,0
2013-10-07,38.163,38.234,37.823,37.823,786164,0
2013-10-08,37.763,37.915,37.085,37.121,1182690,0
2013-10-09,37.236,37.557,36.89,37.414,1472185,0
2013-10-10,37.964,38.554,37.93,38.554,1650918,0
2013-10-11,38.537,39.114,38.403,39.107,1368903,0
2013-10-14,38.617,39.32,38.528,39.265,1068343,0
2013-10-15,39.033,39.792,38.946,39.081,1958869,0
2013-10-16,38.715,40.041,38.715,39.985,1549992,0
2013-10-17,39.763,40.69,39.649,40.6,1913103,0
2013-10-18,40.885,41.303,40.672,41.259,1754184,0
2013-10-21,41.392,41.437,40.991,41.216,707508,0
2013-10-22,41.322,41.785,41.276,41.475,1069530,0
2013-10-23,41.17,41.331,40.788,41.152,1222595,0
2013-10-24,41.225,41.642,40.976,41.607,1304438,0
2013-10-25,41.526,42.658,41.142,41.696,1868890,0
2013-10-28,41.696,42.014,41.41,41.899,1785591,0
2013-10-29,42.096,42.71,42.051,42.649,1385746,0
2013-10-30,42.622,42.87,42.088,42.318,1368694,0
2013-10-31,42.415,42.856,42.289,42.463,1353781,0
2013-11-01,42.256,42.462,42.033,42.256,1341926,0
2013-11-04,42.357,42.576,42.123,42.549,967588,0
2013-11-05,42.462,42.622,42.175,42.248,1492823,0
2013-11-06,42.398,42.782,42.373,42.672,828228,0
2013-11-07,42.72,43.12,41.776,41.795,1554348,0
2013-11-08,41.971,43.424,41.927,43.111,2207719,0
2013-11-11,42.94,43.12,42.72,42.87,1191359,0
2013-11-12,42.764,43.005,42.364,42.585,1232390,0
2013-11-13,42.549,42.967,42.388,42.967,1499188,0
2013-11-14,43.074,43.599,42.815,43.555,939465,0
2013-11-15,43.539,43.823,43.19,43.776,1064989,0
2013-11-18,43.851,44.337,43.751,43.841,1356816,0
2013-11-19,43.776,44.142,43.529,43.742,1059201,0
2013-11-20,43.742,44.117,43.511,43.619,861249,0
2013-11-21,43.823,44.24,43.751,44.224,1270755,0
2013-11-22,43.805,44.675,43.769,44.642,1770383,0
2013-11-25,44.616,44.785,44.471,44.561,1096259,0
2013-11-26,44.532,45.167,44.499,45.026,2141153,0
2013-11-27,45.026,45.256,44.785,45.052,1073295,0
2013-11-29,45.459,45.604,45.128,45.298,936805,0
2013-12-02,45.266,45.309,44.659,44.757,1502363,0
2013-12-03,44.887,44.887,44.018,44.466,1727072,0
2013-12-04,44.324,44.635,43.774,44.268,1920900,0
2013-12-05,43.919,44.277,43.724,43.992,1316293,0
2013-12-06,44.492,44.663,44.189,44.251,2506551,0
2013-12-09,44.324,44.688,44.16,44.189,1101275,0
2013-12-10,43.992,44.233,43.804,44.035,1033462,0
2013-12-11,43.966,43.999,43.257,43.329,1028233,0
2013-12-12,43.304,43.659,43.151,43.231,1061019,0
2013-12-13,43.265,43.401,42.91,43.016,1461506,0
2013-12-16,43.32,43.383,42.98,43.035,1752173,0
2013-12-17,42.999,43.052,42.299,42.596,2728233,0
2013-12-18,42.864,43.375,42.299,43.365,2954547,0
2013-12-19,43.194,43.304,42.936,43.123,2685836,0
2013-12-20,42.98,43.832,42.944,43.616,2225812,0
2013-12-23,43.857,44.133,43.794,44.044,939186,0
2013-12-24,43.984,44.241,43.715,44.198,375584,0
2013-12-26,44.225,44.439,43.956,44.339,704898,0
2013-12-27,44.429,44.535,44.063,44.18,700372,0
2013-12-30,44.189,44.233,43.875,43.984,1312170,0
2013-12-31,44.152,44.26,43.875,44.117,911842,0
2014-01-02,43.804,43.929,43.257,43.5,1133572,0
2014-01-03,43.697,43.956,43.589,43.804,861764,0
2014-01-06,43.919,44.108,43.545,43.85,1234099,0
2014-01-07,43.984,44.324,43.767,43.875,1421355,0
2014-01-08,43.91,44.092,43.706,43.956,1358146,0
2014-01-09,44.26,44.583,44.008,44.544,1316958,0
2014-01-10,44.591,44.591,43.992,44.339,911328,0
2014-01-13,43.841,44.108,42.624,42.692,1800813,0
2014-01-14,42.793,43.257,42.624,43.257,1372219,0
2014-01-15,43.265,43.295,43.016,43.142,2222470,0
2014-01-16,43.06,43.194,42.73,42.892,1279742,0
2014-01-17,42.776,42.99,42.415,42.443,1542473,0
2014-01-21,42.759,42.91,42.221,42.347,1637916,0
2014-01-22,42.541,42.633,42.06,42.255,1471143,0
2014-01-23,41.844,41.925,40.672,40.867,1834166,0
2014-01-24,40.663,40.77,39.34,39.34,2026147,0
2014-01-27,39.366,39.688,38.946,39.169,2427554,0
2014-01-28,39.313,39.697,39.313,39.634,1314893,0
2014-01-29,38.99,39.357,38.658,38.802,1923596,0
2014-01-30,39.107,39.714,39.107,39.634,1138565,0
2014-01-31,38.731,39.474,38.695,38.982,1349867,0
2014-02-03,39.025,39.091,37.173,37.319,2375800,0
2014-02-04,37.578,38.007,36.861,37.809,3014053,0
2014-02-05,37.756,38.025,37.236,37.918,1542510,0
2014-02-06,37.997,38.255,37.728,38.237,1437280,0
2014-02-07,38.588,38.954,38.338,38.909,1546768,0
2014-02-10,38.919,38.928,38.255,38.516,1360163,0
2014-02-11,38.534,39.247,38.454,39.123,1667843,0
2014-02-12,39.169,39.536,39.052,39.33,1094363,0
2014-02-13,38.919,39.806,38.703,39.778,2115635,0
2014-02-14,39.669,40.011,39.474,39.848,1356640,0
2014-02-18,39.751,40.107,39.644,40.073,1232581,0
2014-02-19,39.814,40.35,39.492,39.545,1397084,0
2014-02-20,39.571,39.697,39.091,39.446,1081769,0
2014-02-21,39.456,40.001,39.382,39.797,1577577,0
2014-02-24,39.821,40.457,39.821,40.154,1212933,0
2014-02-25,40.073,40.154,39.562,39.705,1163029,0
2014-02-26,39.806,39.964,39.465,39.723,1065210,0
2014-02-27,39.688,40.073,39.519,39.955,642865,0
2014-02-28,40.493,41.2,40.261,40.573,1872479,0
2014-03-03,40.064,40.251,39.723,40.083,1185680,0
2014-03-04,40.645,41.567,40.645,41.487,1582831,0
2014-03-05,41.396,41.701,41.307,41.549,1705175,0
2014-03-06,41.764,42.284,41.487,42.025,1312182,0
2014-03-07,42.343,42.97,42.314,42.556,1837568,0
2014-03-10,42.547,42.547,41.937,42.476,1263669,0
2014-03-11,42.583,42.648,41.918,42.053,1029712,0
2014-03-12,41.667,41.827,41.422,41.827,1442385,0
2014-03-13,41.955,42.126,41.133,41.226,1065485,0
2014-03-14,41.117,41.422,40.765,40.839,1588483,0
2014-03-17,41.243,41.512,41.007,41.125,1133728,0
2014-03-18,41.269,41.559,41.208,41.522,1052297,0
2014-03-19,41.522,41.684,41.099,41.395,1009295,0
2014-03-20,41.314,41.827,41.217,41.432,1981871,0
2014-03-21,41.82,42.394,41.612,41.783,2234006,0
2014-03-24,42.737,42.952,42.098,42.242,2317724,0
2014-03-25,42.314,42.495,41.575,41.964,1562674,0
2014-03-26,42.333,42.631,41.854,42.008,2433604,0
2014-03-27,41.927,41.999,40.703,40.765,2488732,0
2014-03-28,40.982,41.747,40.83,41.235,1525031,0
2014-03-31,41.44,41.728,41.235,41.395,1959921,0
2014-04-01,41.71,42.294,41.621,42.188,1692636,0
2014-04-02,42.159,42.728,42.107,42.7,1752112,0
2014-04-03,42.728,42.747,42.043,42.538,1468347,0
2014-04-04,42.863,43.026,41.99,42.008,2321983,0
2014-04-07,41.837,41.947,40.872,40.955,2158186,0
2014-04-08,40.793,41.117,40.515,40.747,1461614,0
2014-04-09,40.965,41.422,40.549,41.386,1010322,0
2014-04-10,41.333,41.405,39.884,39.884,1492852,0
2014-04-11,39.596,39.828,38.93,38.957,2056206,0
2014-04-14,39.847,40.001,39.211,39.65,1725386,0
2014-04-15,39.623,40.172,39.065,39.813,1720624,0
2014-04-16,40.216,40.424,39.828,40.406,1183785,0
2014-04-17,40.342,41.045,38.615,40.686,1434062,0
2014-04-21,40.586,40.738,40.36,40.505,1169752,0
2014-04-22,40.505,40.872,40.389,40.784,1794173,0
2014-04-23,40.793,41.054,40.515,40.649,1556993,0
2014-04-24,40.83,41.073,40.001,40.315,1627370,0
2014-04-25,41.98,43.06,40.775,41.667,3688111,0
2014-04-28,42.276,42.304,41.083,41.522,2001962,0
2014-04-29,41.693,42.015,41.638,41.909,1404558,0
2014-04-30,41.864,42.216,41.469,42.159,2119644,0
2014-05-01,42.053,42.252,41.667,41.854,1222624,0
2014-05-02,41.811,42.343,41.764,41.99,1452608,0
2014-05-05,41.684,41.864,41.198,41.677,1501924,0
2014-05-06,41.522,41.603,41.016,41.035,1390002,0
2014-05-07,41.252,41.764,40.892,41.747,1744423,0
2014-05-08,41.793,42.439,41.693,42.107,1596569,0
2014-05-09,41.999,41.999,41.395,41.927,995585,0
2014-05-12,42.216,43.016,41.955,42.96,1644715,0
2014-05-13,43.035,43.087,42.648,42.71,1140665,0
2014-05-14,42.737,42.774,41.783,41.899,914504,0
2014-05-15,41.584,41.658,40.198,40.73,2277351,0
2014-05-16,40.694,40.99,40.389,40.955,1311834,0
2014-05-19,40.82,41.226,40.82,41.208,884304,0
2014-05-20,41.18,41.18,40.45,40.865,1305216,0
2014-05-21,41.142,41.541,41.073,41.512,851737,0
2014-05-22,41.459,42.008,41.352,41.774,1115041,0
2014-05-23,41.793,42.008,41.667,41.82,678494,0
2014-05-27,41.98,42.235,41.899,42.126,1043884,0
2014-05-28,42.063,42.169,41.764,41.972,965004,0
2014-05-29,42.063,42.304,41.684,41.972,767567,0
2014-05-30,41.864,42.235,41.811,42.098,1033791,0
2014-06-02,42.188,42.575,41.918,42.556,931331,0
2014-06-03,42.411,42.807,42.333,42.593,969747,0
2014-06-04,42.504,43.403,42.504,43.377,1662876,0
2014-06-05,43.639,43.731,43.032,43.656,1547625,0
2014-06-06,43.693,44.345,43.656,44.291,1231595,0
2014-06-09,44.609,44.942,44.363,44.736,2042174,0
2014-06-10,44.671,44.925,44.618,44.862,1052598,0
2014-06-11,44.527,44.689,44.183,44.245,927518,0
2014-06-12,44.245,44.4,43.839,44.11,952593,0
2014-06-13,44.128,44.291,43.9,44.174,977754,0
2014-06-16,44.1,44.291,43.875,44.164,876020,0
2014-06-17,44.1,44.736,44.1,44.671,1172934,0
2014-06-18,44.618,45.214,44.355,45.197,1376669,0
2014-06-19,45.144,45.28,44.862,45.271,1020155,0
2014-06-20,45.28,45.94,45.17,45.64,1773604,0
2014-06-23,45.56,45.778,45.405,45.597,670926,0
2014-06-24,45.497,45.778,45.28,45.315,1039034,0
2014-06-25,45.125,45.587,45.018,45.57,901089,0
2014-06-26,45.506,45.687,44.989,45.64,1352909,0
2014-06-27,45.405,45.749,45.306,45.55,825927,0
2014-06-30,45.531,45.978,45.37,45.742,1175438,0
2014-07-01,45.758,46.42,45.758,46.185,1083122,0
2014-07-02,46.176,46.384,45.922,46.087,1000197,0
2014-07-03,46.312,46.794,46.294,46.699,591917,0
2014-07-07,46.503,46.676,46.312,46.62,1162758,0
2014-07-08,46.503,46.708,46.302,46.574,1758169,0
2014-07-09,46.757,47.092,46.484,46.676,1418396,0
2014-07-10,46.002,46.503,45.715,46.412,1547229,0
2014-07-11,46.248,46.64,46.087,46.62,1113741,0
2014-07-14,47.01,47.272,46.747,46.794,1225138,0
2014-07-15,46.884,47.145,46.556,46.884,1138997,0
2014-07-16,47.118,47.19,46.827,46.982,912028,0
2014-07-17,46.757,47.19,46.157,46.294,1157959,0
2014-07-18,46.33,47.064,46.176,47,1364226,0
2014-07-21,46.728,47.01,46.503,46.767,946222,0
2014-07-22,47.01,47.099,46.757,47.01,1078744,0
2014-07-23,47.092,47.092,46.62,46.855,781035,0
2014-07-24,47.092,47.092,46.63,46.919,1135427,0
2014-07-25,46.991,47.579,46.64,46.928,1367212,0
2014-07-28,46.801,46.956,46.222,46.728,1356434,0
2014-07-29,46.728,46.903,46.176,46.176,897270,0
2014-07-30,46.34,46.591,45.895,46.402,1053750,0
2014-07-31,46.058,46.24,45.018,45.018,1474121,0
2014-08-01,44.834,45.116,44.245,44.553,1564879,0
2014-08-04,44.762,45.06,44.373,44.925,1321245,0
2014-08-05,44.635,44.989,44.49,44.745,1895507,0
2014-08-06,44.543,45.732,44.237,45.488,2373172,0
2014-08-07,45.715,45.95,44.689,44.852,1224355,0
2014-08-08,45.035,45.488,44.745,45.488,848302,0
2014-08-11,45.623,45.959,45.54,45.742,867601,0
2014-08-12,45.722,46.068,45.606,46.04,1009165,0
2014-08-13,46.204,46.529,46.148,46.321,841357,0
2014-08-14,46.312,46.684,46.294,46.574,560847,0
2014-08-15,46.738,46.835,45.707,46.276,1259101,0
2014-08-18,46.657,47.236,46.574,47.118,907435,0
2014-08-19,47.118,47.636,47.01,47.337,968755,0
2014-08-20,47.164,47.77,47.083,47.645,912953,0
2014-08-21,47.67,48.496,47.374,48.449,1616810,0
2014-08-22,48.288,48.458,47.852,47.953,1431989,0
2014-08-25,48.233,48.614,48.053,48.423,1279116,0
2014-08-26,48.432,49.084,48.423,48.993,1286169,0
2014-08-27,49.067,49.339,48.866,49.256,1075340,0
2014-08-28,48.856,49.247,48.642,48.866,1071489,0
2014-08-29,49.067,49.421,49.012,49.194,782869,0
2014-09-02,49.465,49.647,49.102,49.429,1230290,0
2014-09-03,49.674,49.9,49.22,49.492,1538468,0
2014-09-04,49.584,49.747,49.165,49.401,1169245,0
2014-09-05,49.209,49.592,48.961,49.575,1125556,0
2014-09-08,49.474,49.865,49.218,49.429,901275,0
2014-09-09,49.32,49.383,48.772,48.79,927683,0
2014-09-10,48.928,49.529,48.852,49.109,1101946,0
2014-09-11,48.745,49.228,48.654,49.201,741540,0
2014-09-12,49.264,49.821,48.971,49.274,1130089,0
2014-09-15,49.175,49.175,48.68,48.835,825889,0
2014-09-16,48.699,49.284,48.662,48.98,947444,0
2014-09-17,49.165,49.685,48.708,49.118,980985,0
2014-09-18,49.354,49.939,49.354,49.794,933944,0
2014-09-19,50.049,50.149,49.455,49.638,1635645,0
2014-09-22,49.383,49.666,49.146,49.209,661576,0
2014-09-23,49.056,49.302,48.627,48.8,934625,0
2014-09-24,48.827,49.511,48.736,49.501,878645,0
2014-09-25,49.175,49.329,48.37,48.37,1030336,0
2014-09-26,48.408,48.91,48.307,48.69,842096,0
2014-09-29,47.978,48.708,47.897,48.324,877334,0
2014-09-30,48.518,48.598,47.833,47.842,1244975,0
2014-10-01,47.769,47.769,46.128,46.22,3001058,0
2014-10-02,46.118,46.601,45.644,46.319,1621743,0
2014-10-03,46.758,47.121,46.668,46.949,1197766,0
2014-10-06,47.341,47.341,46.685,46.921,1161919,0
2014-10-07,46.483,46.692,45.88,45.9,1380104,0
2014-10-08,46.017,47.022,45.654,46.958,1752139,0
2014-10-09,46.837,46.895,45.472,45.634,1845990,0
2014-10-10,45.626,46.128,44.978,44.988,1636186,0
2014-10-13,45.097,45.472,44.196,44.213,1920803,0
2014-10-14,44.469,45.106,44.387,44.487,1677503,0
2014-10-15,43.767,43.858,42.388,43.656,2783475,0
2014-10-16,42.764,44.295,42.718,43.885,2702642,0
2014-10-17,44.596,45.288,44.359,45.008,2024036,0
2014-10-20,44.469,44.898,44.204,44.832,1783875,0
2014-10-21,45.225,46.192,45.144,46.164,1823600,0
2014-10-22,46.384,46.401,45.435,45.444,1441472,0
2014-10-23,46.074,46.483,45.872,46.137,1854335,0
2014-10-24,45.736,46.154,44.951,45.909,2149543,0
2014-10-27,45.752,46.128,45.525,45.918,1256115,0
2014-10-28,46.154,46.685,46.045,46.677,1046287,0
2014-10-29,46.582,46.984,46.438,46.837,1567244,0
2014-10-30,46.549,47.413,46.446,47.168,1292707,0
2014-10-31,47.997,48.19,47.449,47.752,2681100,0
2014-11-03,47.624,47.777,47.13,47.413,1981064,0
2014-11-04,47.286,47.686,47.168,47.633,1210174,0
2014-11-05,48.115,48.226,47.661,48.171,1217678,0
2014-11-06,47.915,47.968,47.386,47.777,1583910,0
2014-11-07,47.743,48.18,47.432,48.162,1782818,0
2014-11-10,48.197,48.562,47.934,48.562,833881,0
2014-11-11,48.562,48.782,48.544,48.69,926650,0
2014-11-12,48.316,48.844,48.252,48.671,962776,0
2014-11-13,48.671,48.891,48.252,48.552,717354,0
2014-11-14,48.552,48.736,48.006,48.197,946124,0
2014-11-17,48.053,48.234,47.851,48.171,717299,0
2014-11-18,48.261,48.68,48.143,48.398,765434,0
2014-11-19,48.316,48.354,47.695,48.27,1184529,0
2014-11-20,47.861,48.49,47.661,48.362,674030,0
2014-11-21,49.028,49.175,48.535,48.726,1183146,0
2014-11-24,48.971,49.183,48.699,49.165,674815,0
2014-11-25,49.237,49.392,48.99,49.31,1021165,0
2014-11-26,49.465,49.465,48.946,49.401,826211,0
2014-11-28,49.237,49.52,48.49,48.571,828641,0
2014-12-01,48.171,48.299,47.733,48.015,1057075,0
2014-12-02,48.115,48.745,47.887,48.408,1158211,0
2014-12-03,48.444,48.862,48.362,48.598,1244682,0
2014-12-04,48.544,48.672,48.085,48.314,920418,0
2014-12-05,48.618,49.241,48.527,49.067,1602661,0
2014-12-08,49.041,49.727,48.727,49.259,1710426,0
2014-12-09,48.47,48.801,48.094,48.737,1157686,0
2014-12-10,48.608,48.854,48.021,48.112,1792758,0
2014-12-11,48.46,49.341,48.46,48.912,1544264,0
2014-12-12,48.297,48.342,46.396,46.423,1998863,0
2014-12-15,46.736,46.809,45.433,45.625,1504699,0
2014-12-16,45.321,46.416,44.921,44.964,1954757,0
2014-12-17,45.212,46.139,45.012,46.047,2507622,0
2014-12-18,46.775,47.965,46.545,47.957,2451525,0
2014-12-19,48.039,48.451,47.818,48.368,2419777,0
2014-12-22,48.489,48.527,48.15,48.46,964837,0
2014-12-23,48.737,49.241,48.654,48.93,879007,0
2014-12-24,49.012,49.084,48.662,48.7,381407,0
2014-12-26,48.964,49.049,48.691,48.691,509039,0
2014-12-29,48.517,49.306,48.498,48.727,956297,0
2014-12-30,48.489,48.921,48.352,48.517,924465,0
2014-12-31,48.755,48.801,47.654,47.663,690578,0
2015-01-02,48.102,48.177,47.076,47.544,1008138,0
2015-01-05,47.002,47.039,45.615,45.984,1660862,0
2015-01-06,46.076,46.313,44.928,45.331,1901946,0
2015-01-07,45.772,46.525,45.542,46.112,1748541,0
2015-01-08,46.827,47.599,46.616,47.471,2542284,0
2015-01-09,47.553,47.654,46.616,46.884,1460408,0
2015-01-12,46.947,46.983,45.865,46.096,1164663,0
2015-01-13,46.378,46.792,44.911,45.405,1518213,0
2015-01-14,44.239,44.845,43.736,44.295,1541678,0
2015-01-15,44.34,44.644,43.524,43.551,1319734,0
2015-01-16,43.551,44.102,43.266,44.075,1559497,0
2015-01-20,44.324,44.497,43.488,43.744,1347013,0
2015-01-21,43.68,44.102,43.305,44.01,1119325,0
2015-01-22,44.285,45.369,43.856,45.26,1192008,0
2015-01-23,45.185,45.389,44.726,44.745,1058563,0
2015-01-26,44.541,45.304,44.378,45.27,928531,0
2015-01-27,44.598,45.16,44.368,44.782,1288904,0
2015-01-28,45.039,45.112,43.966,43.993,2001932,0
2015-01-29,43.975,44.551,43.534,44.122,1758866,0
2015-01-30,43.02,43.891,42.222,43.065,2905553,0
2015-02-02,43.349,44.001,42.763,44.001,1916605,0
2015-02-03,44.249,44.921,44.231,44.883,2064552,0
2015-02-04,44.753,45.131,44.34,44.46,1632120,0
2015-02-05,44.276,45.065,44.075,44.902,1794086,0
2015-02-06,45.295,46.204,45.278,45.562,1790656,0
2015-02-09,45.141,45.433,45.03,45.24,1431623,0
2015-02-10,45.633,45.691,45.193,45.625,1152714,0
2015-02-11,45.8,46.268,45.607,45.966,1288035,0
2015-02-12,46.056,46.91,46.056,46.893,1264351,0
2015-02-13,46.8,47.424,46.8,47.352,1214469,0
2015-02-17,47.304,47.765,47.056,47.526,1331595,0
2015-02-18,47.387,47.507,46.928,47.13,1084306,0
2015-02-19,46.947,47.489,46.865,47.352,930502,0
2015-02-20,47.159,47.92,46.792,47.818,1320286,0
2015-02-23,47.689,47.708,46.903,47.103,1169362,0
2015-02-24,47.13,47.809,47.039,47.645,1182210,0
2015-02-25,47.671,47.846,47.434,47.636,759343,0
2015-02-26,47.708,47.727,47.13,47.415,835393,0
2015-02-27,47.268,47.526,46.91,46.957,1006633,0
2015-03-02,47.121,48.231,47.012,48.14,2008278,0
2015-03-03,47.866,48.031,47.113,47.553,1590800,0
2015-03-04,47.168,47.342,46.214,46.323,2352307,0
2015-03-05,46.471,46.924,46.334,46.869,1255745,0
2015-03-06,46.878,48.106,46.537,46.677,1979024,0
2015-03-09,46.768,47.053,46.677,46.831,910801,0
2015-03-10,46.101,46.11,45.556,45.63,1334498,0
2015-03-11,45.768,46.166,45.576,45.99,1076233,0
2015-03-12,46.323,47.173,46.313,47.173,1155433,0
2015-03-13,47.035,47.118,46.156,46.647,1210288,0
2015-03-16,46.988,47.922,46.849,47.876,1397901,0
2015-03-17,47.533,47.848,47.181,47.221,2068937,0
2015-03-18,46.822,47.553,45.852,47.293,3532835,0
2015-03-19,47.257,47.275,46.258,46.822,1535527,0
2015-03-20,46.961,48.034,46.914,47.932,2357389,0
2015-03-23,47.932,48.328,47.884,47.986,1508047,0
2015-03-24,47.82,47.977,47.433,47.636,1292735,0
2015-03-25,47.757,47.858,46.988,46.998,1294571,0
2015-03-26,46.849,47.238,46.618,46.961,1231819,0
2015-03-27,46.831,46.878,46.434,46.667,1005904,0
2015-03-30,47.053,47.561,46.906,47.404,962085,0
2015-03-31,47.016,47.516,46.692,47.479,1645642,0
2015-04-01,47.311,47.47,46.796,47.155,1285051,0
2015-04-02,47.081,47.671,47.026,47.516,850750,0
2015-04-06,46.878,47.747,46.527,47.497,1023757,0
2015-04-07,47.663,47.967,47.321,47.404,1117530,0
2015-04-08,47.404,47.922,47.368,47.912,1139420,0
2015-04-09,47.848,48.273,47.599,48.024,1025400,0
2015-04-10,48.024,48.116,46.037,46.471,3399865,0
2015-04-13,46.461,47.118,46.249,46.952,2972268,0
2015-04-14,46.849,47.589,46.471,47.145,2539809,0
2015-04-15,47.248,47.912,47.248,47.782,1483542,0
2015-04-16,47.654,48.079,47.284,47.922,1064143,0
2015-04-17,47.506,47.599,46.739,46.924,1247400,0
2015-04-20,47.275,47.413,46.897,46.961,1325179,0
2015-04-21,47.062,47.321,46.822,47.136,1130087,0
2015-04-22,47.181,47.83,46.859,47.811,1272004,0
2015-04-23,47.386,47.57,46.998,47.423,1601636,0
2015-04-24,47.876,48.448,46.342,47.709,2203478,0
2015-04-27,47.83,48.199,47.497,47.579,1533039,0
2015-04-28,47.47,48.171,47.34,48.163,1187381,0
2015-04-29,47.986,48.448,47.867,48.014,1200766,0
2015-04-30,47.782,47.967,47.053,47.248,1043123,0
2015-05-01,47.663,47.839,47.386,47.747,980586,0
2015-05-04,47.95,48.293,47.858,48.264,872715,0
2015-05-05,48.024,48.44,47.579,47.654,942825,0
2015-05-06,47.95,48.097,47.072,47.386,1227448,0
2015-05-07,47.413,48.062,47.127,47.728,1232430,0
2015-05-08,48.135,48.577,47.848,48.422,1110206,0
2015-05-11,48.318,48.726,48.218,48.365,1326601,0
2015-05-12,47.941,48.273,47.609,47.773,982474,0
2015-05-13,47.738,48.014,47.617,47.738,676750,0
2015-05-14,48.135,48.255,47.747,48.052,1070822,0
2015-05-15,48.106,48.135,47.136,47.423,1134239,0
2015-05-18,47.488,48.273,47.47,48.245,1366270,0
2015-05-19,48.163,48.652,48.106,48.524,2025813,0
2015-05-20,48.524,48.902,48.125,48.837,1325286,0
2015-05-21,48.8,49.243,48.698,48.874,1249237,0
2015-05-22,48.596,48.892,48.532,48.606,766898,0
2015-05-26,48.422,48.67,47.497,47.709,1332297,0
2015-05-27,47.977,48.135,47.599,48.042,1170364,0
2015-05-28,48.005,48.422,47.589,48.365,1019315,0
2015-05-29,48.357,48.357,47.321,47.773,1492573,0
2015-06-01,47.95,48.062,47.265,47.757,1163255,0
2015-06-02,47.561,48.66,47.553,48.403,1502258,0
2015-06-03,48.79,49.282,48.524,49.133,1418999,0
2015-06-04,48.835,49.049,48.156,48.202,1463321,0
2015-06-05,48.657,49.143,48.202,48.296,1514346,0
2015-06-08,48.221,48.546,48.054,48.081,1158451,0
2015-06-09,48.137,48.368,47.858,48.098,870332,0
2015-06-10,48.296,49.355,48.296,49.003,1925836,0
2015-06-11,49.085,49.58,48.955,49.206,1461485,0
2015-06-12,49.012,49.384,48.76,48.993,1533038,0
2015-06-15,48.221,48.835,48.221,48.453,1312819,0
2015-06-16,48.435,48.882,48.248,48.657,1149859,0
2015-06-17,48.826,48.964,48.453,48.527,1016117,0
2015-06-18,48.705,49.431,48.472,49.226,2150612,0
2015-06-19,49.022,49.216,48.743,48.872,2289297,0
2015-06-22,49.458,49.663,49.226,49.355,1391024,0
2015-06-23,49.561,49.728,49.309,49.608,1119430,0
2015-06-24,49.505,49.701,49.226,49.365,1611563,0
2015-06-25,49.477,49.561,48.481,48.481,1467830,0
2015-06-26,48.743,48.91,48.555,48.817,906330,0
2015-06-29,48.09,48.221,47.16,47.233,1349237,0
2015-06-30,47.876,48.322,47.41,47.746,1428354,0
2015-07-01,48.156,48.453,47.903,48.211,1052640,0
2015-07-02,48.117,48.221,47.689,47.923,918467,0
2015-07-06,47.001,47.903,46.973,47.56,1201422,0
2015-07-07,47.476,47.867,46.443,47.82,1548828,0
2015-07-08,47.233,47.737,46.609,46.72,1184233,0
2015-07-09,47.653,47.83,46.908,47.094,1946188,0
2015-07-10,47.923,48.165,47.401,47.689,2046304,0
2015-07-13,47.942,48.657,47.942,48.583,1513809,0
2015-07-14,48.444,48.696,48.192,48.592,808865,0
2015-07-15,48.696,48.862,48.23,48.779,1159495,0
2015-07-16,49.263,49.458,49.003,49.421,1140942,0
2015-07-17,49.283,49.431,48.844,49.171,951340,0
2015-07-20,49.291,49.683,48.964,49.505,1224840,0
2015-07-21,49.534,49.804,49.236,49.477,1031049,0
2015-07-22,49.477,49.515,49.198,49.384,1018478,0
2015-07-23,49.291,49.496,48.751,48.852,1173062,0
2015-07-24,49.617,50.901,49.534,50.698,2804177,0
2015-07-27,50.369,50.595,49.804,50.548,1925885,0
2015-07-28,51.07,51.089,50.389,50.578,1758411,0
2015-07-29,50.679,51.2,50.51,51.116,1249095,0
2015-07-30,50.977,51.638,50.866,51.469,1405418,0
2015-07-31,51.498,51.973,51.161,51.673,1945650,0
2015-08-03,51.638,52.326,51.441,52.028,1693098,0
2015-08-04,52.009,52.279,51.739,51.889,1020949,0
2015-08-05,52.345,52.661,51.851,51.907,1123539,0
2015-08-06,52.075,52.307,51.507,51.72,1139460,0
2015-08-07,51.648,51.812,50.977,51.413,907083,0
2015-08-10,52.279,52.744,52.111,52.661,953273,0
2015-08-11,51.925,52.39,51.628,52.148,1213294,0
2015-08-12,51.759,52.213,50.919,52.111,1763674,0
2015-08-13,52.233,53.135,52.158,52.986,1813735,0
2015-08-14,52.994,54.01,52.242,53.973,2053501,0
2015-08-17,53.862,53.954,53.275,53.684,1510479,0
2015-08-18,53.063,53.703,52.873,53.694,1209264,0
2015-08-19,53.322,53.572,52.501,53.201,1469441,0
2015-08-20,52.177,52.698,52.177,52.242,1523368,0
2015-08-21,51.803,51.898,50.204,50.204,2401555,0
2015-08-24,46.73,49.58,46.73,47.15,3623854,0
2015-08-25,49.216,49.458,45.343,45.401,3472563,0
2015-08-26,46.648,46.881,44.917,46.609,2836940,0
2015-08-27,47.644,48.174,46.72,47.867,2387589,0
2015-08-28,47.494,47.737,46.935,47.382,1541630,0
2015-08-31,47.011,47.337,46.77,46.871,1555703,0
2015-09-01,46.145,46.145,44.683,44.981,2386838,0
2015-09-02,45.769,45.947,44.719,45.488,1953263,0
2015-09-03,45.714,46.257,45.507,45.714,1354399,0
2015-09-04,45.001,45.224,44.286,44.633,1510644,0
2015-09-08,44.661,45.967,39.099,45.797,1719005,0
2015-09-09,46.163,46.913,44.728,44.83,1936744,0
2015-09-10,44.091,44.83,43.742,44.484,1891391,0
2015-09-11,44.071,45.234,43.892,45.206,1663050,0
2015-09-14,45.196,45.196,44.7,44.849,996401,0
2015-09-15,45.113,46.285,44.719,46.229,1726784,0
2015-09-16,46.003,46.463,45.854,46.341,1455223,0
2015-09-17,46.361,46.784,45.901,46.041,2083020,0
2015-09-18,45.327,45.863,44.952,45.083,3014037,0
2015-09-21,45.488,46.069,45.206,45.685,1158720,0
2015-09-22,45.29,45.412,44.643,44.942,1515225,0
2015-09-23,44.942,45.177,44.474,44.633,1445192,0
2015-09-24,44.051,44.578,43.864,44.474,1210939,0
2015-09-25,45.206,45.478,44.775,45.083,1128452,0
2015-09-28,44.558,44.747,43.434,43.527,1718477,0
2015-09-29,43.611,44.051,43.32,43.901,1440406,0
2015-09-30,44.755,44.849,43.892,44.417,1684685,0
2015-10-01,44.568,44.607,43.92,44.446,1142094,0
2015-10-02,43.451,44.7,43.075,44.69,1289280,0
2015-10-05,45.037,46.2,44.719,46.059,1124482,0
2015-10-06,45.901,46.05,45.507,45.759,1092749,0
2015-10-07,46.2,46.735,45.863,46.472,1175729,0
2015-10-08,46.172,46.725,46.013,46.652,944818,0
2015-10-09,46.696,46.988,46.059,46.408,997362,0
2015-10-12,46.341,46.623,46.2,46.37,647560,0
2015-10-13,46.022,46.191,45.376,45.45,864137,0
2015-10-14,45.273,45.543,44.728,44.821,969544,0
2015-10-15,45.103,45.769,44.887,45.759,928617,0
2015-10-16,46.041,46.322,45.525,45.91,982441,0
2015-10-19,45.657,46.107,45.583,46.099,1024850,0
2015-10-20,45.967,46.472,45.881,46.285,891550,0
2015-10-21,46.435,46.623,45.618,45.657,933627,0
2015-10-22,45.995,47.12,45.919,46.696,1677546,0
2015-10-23,46.847,47.431,45.073,47.391,2475603,0
2015-10-26,47.382,47.57,46.998,47.468,1373903,0
2015-10-27,47.036,47.101,45.854,45.967,1412591,0
2015-10-28,46.153,47.852,45.985,47.852,1564039,0
2015-10-29,47.656,48.06,47.391,47.665,1471316,0
2015-10-30,47.692,47.814,46.886,47.064,1595692,0
2015-11-02,47.26,48.311,46.979,48.191,1149465,0
2015-11-03,47.947,48.471,47.889,48.227,940514,0
2015-11-04,48.311,48.416,47.57,47.673,1045085,0
2015-11-05,47.73,47.956,47.431,47.786,912844,0
2015-11-06,48.789,48.987,48.134,48.745,1539630,0
2015-11-09,48.667,48.677,47.12,47.346,1928452,0
2015-11-10,47.289,47.561,46.847,47.468,1192719,0
2015-11-11,47.759,47.759,47.168,47.401,747540,0
2015-11-12,47.045,47.148,45.995,46.013,1423995,0
2015-11-13,45.901,46.267,45.601,45.759,1148169,0
2015-11-16,45.583,46.643,45.431,46.633,891848,0
2015-11-17,46.847,47.148,46.239,46.662,1487409,0
2015-11-18,46.896,47.73,46.444,47.711,1112359,0
2015-11-19,47.609,47.833,47.337,47.589,675068,0
2015-11-20,47.842,47.983,47.553,47.692,808824,0
2015-11-23,47.656,47.938,47.495,47.665,801042,0
2015-11-24,47.185,47.73,46.906,47.617,1018997,0
2015-11-25,47.796,47.842,47.431,47.767,807332,0
2015-11-27,47.776,48.274,47.74,48.246,494951,0
2015-11-30,48.246,48.735,47.908,48.284,1365376,0
2015-12-01,48.574,48.949,48.294,48.903,1237713,0
2015-12-02,48.893,48.959,47.947,48.002,1602975,0
2015-12-03,47.983,47.983,45.402,45.564,3839731,0
2015-12-04,45.687,46.499,45.564,46.451,3074059,0
2015-12-07,46.235,46.661,46.016,46.367,2105157,0
2015-12-08,45.951,46.187,45.478,45.61,1625173,0
2015-12-09,45.402,45.989,44.362,44.646,2026136,0
2015-12-10,44.674,45.289,44.581,44.835,1861212,0
2015-12-11,44.09,44.231,42.444,42.757,3466421,0
2015-12-14,42.917,43.483,42.123,42.529,1698925,0
2015-12-15,43.134,43.55,42.879,43.266,1972925,0
2015-12-16,43.626,44.277,43.068,44.174,1804299,0
2015-12-17,44.249,44.354,42.737,42.757,1802394,0
2015-12-18,42.538,42.538,41.423,41.423,2977792,0
2015-12-21,41.858,42.113,41.253,41.753,1623299,0
2015-12-22,42.095,42.52,41.64,42.361,1063238,0
2015-12-23,42.595,43.315,42.501,43.2,1048454,0
2015-12-24,43.163,43.361,42.992,43.163,405737,0
2015-12-28,42.869,43.076,42.501,43.076,886923,0
2015-12-29,43.909,43.909,43.399,43.635,1021859,0
2015-12-30,43.512,43.616,42.936,42.982,845181,0
2015-12-31,42.737,43.359,42.466,42.52,987699,0
2016-01-04,41.413,41.66,40.912,41.63,1921309,0
2016-01-05,41.394,41.877,41.206,41.725,1573129,0
2016-01-06,40.838,40.96,39.74,40.006,2232546,0
2016-01-07,39.04,39.371,37.908,38.031,3106098,0
2016-01-08,38.492,38.872,37.849,37.944,3500947,0
2016-01-11,38.124,39.069,36.801,37.35,2315551,0
2016-01-12,37.991,37.991,36.924,37.51,1467364,0
2016-01-13,37.991,38.255,35.827,36.204,2502365,0
2016-01-14,36.65,37.236,35.63,36.856,2068042,0
2016-01-15,35.675,36.178,35.003,35.837,2656122,0
2016-01-19,36.583,36.724,35.145,35.478,2086010,0
2016-01-20,34.562,34.807,33.293,34.473,2720951,0
2016-01-21,34.588,35.675,34.39,34.825,1818884,0
2016-01-22,35.703,36.272,35.478,35.978,2097753,0
2016-01-25,35.797,35.94,35.117,35.194,2287667,0
2016-01-26,35.326,35.94,35.287,35.866,1676744,0
2016-01-27,35.685,36.611,35.222,35.543,1973447,0
2016-01-28,35.96,36.583,34.966,35.41,1936821,0
2016-01-29,35.846,36.178,35.345,35.921,4995100,0
2016-02-01,35.779,36.105,35.174,35.874,4089932,0
2016-02-02,32.614,33.898,31.28,33.152,5042259,0
2016-02-03,33.322,33.596,32.423,33.596,3739653,0
2016-02-04,33.567,34.768,33.284,34.352,2922705,0
2016-02-05,34.352,34.972,34.064,34.797,3408244,0
2016-02-08,34.059,34.201,33.332,33.822,3176853,0
2016-02-09,33.039,34.267,33.039,34.013,3306933,0
2016-02-10,34.39,34.948,33.521,34.039,2292169,0
2016-02-11,32.878,33.076,31.874,32.462,3368535,0
2016-02-12,33.246,33.547,32.708,33.444,3738893,0
2016-02-16,34.144,34.522,33.606,34.465,3338216,0
2016-02-17,35.032,35.651,35.032,35.505,2992437,0
2016-02-18,35.6,35.63,34.909,35.145,2212887,0
2016-02-19,34.825,35.012,34.428,34.797,1994618,0
2016-02-22,35.675,35.675,34.963,35.335,1687647,0
2016-02-23,35.25,35.41,34.816,34.909,1559538,0
2016-02-24,34.542,35.458,33.775,35.101,1644311,0
2016-02-25,35.174,35.723,35.037,35.675,1681228,0
2016-02-26,35.62,36.848,35.468,36.366,2654437,0
2016-02-29,36.3,36.422,35.713,35.743,2041127,0
2016-03-01,36.119,37.36,36.073,37.36,2236249,0
2016-03-02,37.394,37.66,37.028,37.311,2083877,0
2016-03-03,37.311,37.425,36.772,37.321,2193787,0
2016-03-04,37.484,37.77,37.101,37.559,1712291,0
2016-03-07,37.196,37.721,36.967,37.712,1998004,0
2016-03-08,37.054,37.549,36.156,36.443,1691582,0
2016-03-09,36.824,37.015,36.06,36.576,1602884,0
2016-03-10,37.158,37.254,35.976,36.71,1220010,0
2016-03-11,37.607,38.562,37.101,38.523,1693285,0
2016-03-14,38.236,38.323,37.645,37.988,1239482,0
2016-03-15,37.529,37.69,37.044,37.559,1241291,0
2016-03-16,37.493,38.265,37.386,38.093,1700189,0
2016-03-17,38.083,39.082,37.807,38.809,1668037,0
2016-03-18,38.992,39.783,38.982,39.545,2838531,0
2016-03-21,39.439,39.726,38.923,39.344,1456751,0
2016-03-22,38.704,39.057,38.58,38.829,1721216,0
2016-03-23,38.78,38.78,37.76,37.95,1853444,0
2016-03-24,37.484,37.484,36.614,37.129,2452223,0
2016-03-28,37.272,37.688,37.072,37.511,1202483,0
2016-03-29,37.177,37.688,36.757,37.607,1598407,0
2016-03-30,37.998,38.637,37.788,37.959,1165150,0
2016-03-31,37.854,38.102,37.425,37.654,1652965,0
2016-04-01,37.415,38.112,37.139,38.065,1666602,0
2016-04-04,37.978,37.988,37.321,37.464,1581793,0
2016-04-05,37.158,37.276,36.757,36.843,1772032,0
2016-04-06,37.015,38.065,36.643,37.693,2228604,0
2016-04-07,37.216,37.35,36.633,36.93,2143403,0
2016-04-08,37.425,37.864,37.092,37.254,1366800,0
2016-04-11,37.598,38.275,37.579,37.826,1271095,0
2016-04-12,38.028,38.6,37.673,38.484,1771331,0
2016-04-13,39.009,39.763,38.972,39.726,1389597,0
2016-04-14,39.697,39.945,39.393,39.573,1758178,0
2016-04-15,39.659,39.678,39.143,39.458,1452926,0
2016-04-18,39.268,39.84,39.177,39.84,1223798,0
2016-04-19,40.003,40.518,39.82,40.298,1482278,0
2016-04-20,40.518,41.435,40.271,41.349,2012142,0
2016-04-21,41.339,41.758,41.186,41.33,1730922,0
2016-04-22,41.53,42.322,41.53,42.094,1873616,0
2016-04-25,41.758,41.94,41.082,41.453,1715997,0
2016-04-26,41.73,41.912,41.434,41.912,1287995,0
2016-04-27,41.854,42.168,41.624,42.026,1626763,0
2016-04-28,41.434,41.634,40.843,40.919,2394292,0
2016-04-29,40.566,41.014,40.261,40.737,3051712,0
2016-05-02,41.043,41.358,40.547,41.339,1475743,0
2016-05-03,40.681,40.681,39.458,39.87,2596688,0
2016-05-04,39.201,40.087,39.181,40.069,2189187,0
2016-05-05,40.251,40.628,39.86,40.326,2250649,0
2016-05-06,40.031,40.556,39.793,40.281,1602986,0
2016-05-09,40.281,40.423,39.86,40.003,1345040,0
2016-05-10,40.212,41.014,40.212,40.994,1516514,0
2016-05-11,40.765,41.216,40.566,40.584,1026168,0
2016-05-12,40.87,41.109,40.231,40.518,1289979,0
2016-05-13,40.45,41.014,39.85,39.964,1004603,0
2016-05-16,39.964,40.441,39.964,40.241,1332554,0
2016-05-17,40.221,40.718,40.003,40.165,1315659,0
2016-05-18,40.165,41.597,40.087,41.492,1969791,0
2016-05-19,41.138,41.425,40.097,40.432,2093980,0
2016-05-20,40.71,41.406,40.48,41.224,1789484,0
2016-05-23,41.053,41.386,40.88,41.167,1581058,0
2016-05-24,41.568,42.322,41.51,42.122,1623708,0
2016-05-25,42.208,42.856,41.679,42.388,1265354,0
2016-05-26,42.407,42.446,41.95,42.034,1111616,0
2016-05-27,42.168,42.393,41.998,42.388,1130172,0
2016-05-31,42.513,42.703,42.178,42.532,2641146,0
2016-06-01,41.969,42.347,41.52,42.198,1444419,0
2016-06-02,42.093,42.303,41.889,42.303,1081568,0
2016-06-03,41.669,41.669,40.966,41.234,1456393,0
2016-06-06,41.389,42.103,41.273,41.851,991538,0
2016-06-07,41.958,42.168,41.679,41.918,1011952,0
2016-06-08,41.832,42.283,41.773,42.148,1024383,0
2016-06-09,41.851,42.011,41.408,41.544,1037284,0
2016-06-10,41.023,41.167,40.637,40.907,1451641,0
2016-06-13,40.503,40.966,40.19,40.194,1543389,0
2016-06-14,40.079,40.435,39.584,39.887,1447033,0
2016-06-15,40.079,40.589,39.819,40.088,1625911,0
2016-06-16,39.549,40.619,39.406,40.571,2162698,0
2016-06-17,40.637,40.975,40.417,40.772,2027179,0
2016-06-20,41.302,41.967,41.278,41.302,1501777,0
2016-06-21,41.581,41.871,41.225,41.649,1624392,0
2016-06-22,41.629,42.333,41.629,42.083,2082052,0
2016-06-23,42.418,43.162,42.418,42.872,2961013,0
2016-06-24,39.906,40.493,38.442,38.481,4416795,0
2016-06-27,37.652,37.729,36.627,36.727,2213712,0
2016-06-28,37.556,37.671,37.094,37.614,2186635,0
2016-06-29,37.691,38.828,37.691,38.808,1858405,0
2016-06-30,38.963,39.607,38.499,39.588,1546707,0
2016-07-01,39.299,40.031,39.299,39.607,1551804,0
2016-07-05,38.982,38.982,37.585,38.019,3000891,0
2016-07-06,37.605,38.442,37.401,38.414,1374250,0
2016-07-07,38.634,39.328,38.327,38.693,1209306,0
2016-07-08,39.463,40.138,39.424,40.051,1549269,0
2016-07-11,40.398,40.772,40.162,40.552,1485863,0
2016-07-12,41.109,41.746,41.109,41.581,1377990,0
2016-07-13,41.504,41.779,41.119,41.553,1366902,0
2016-07-14,42.516,42.708,42.063,42.448,1609994,0
2016-07-15,42.737,42.948,42.319,42.622,1452552,0
2016-07-18,42.525,42.852,42.238,42.573,1306048,0
2016-07-19,42.256,42.757,42.228,42.593,987322,0
2016-07-20,42.852,42.862,42.381,42.804,1114854,0
2016-07-21,42.823,42.948,42.478,42.642,915854,0
2016-07-22,42.767,43.316,42.612,43.017,758106,0
2016-07-25,42.93,43.199,42.852,43.047,707597,0
2016-07-26,42.977,43.217,42.767,43.182,632321,0
2016-07-27,43.132,43.307,42.786,43.007,1129472,0
2016-07-28,42.872,43.122,42.588,43.056,1031254,0
2016-07-29,43.316,45.404,43.316,44.904,2442560,0
2016-08-01,45.001,45.136,44.287,44.519,1693418,0
2016-08-02,44.462,44.711,43.441,43.603,1849559,0
2016-08-03,43.701,44.239,43.642,44.132,1668932,0
2016-08-04,44.017,44.239,43.671,44.182,1422141,0
2016-08-05,44.711,45.444,44.644,45.434,1593665,0
2016-08-08,45.645,46.001,45.327,45.934,1490661,0
2016-08-09,45.964,46.059,45.751,45.934,949914,0
2016-08-10,45.876,46.011,45.101,45.241,1003820,0
2016-08-11,45.327,45.569,45.068,45.414,869255,0
2016-08-12,45.011,45.216,44.682,45.049,1013034,0
2016-08-15,45.337,45.496,45.241,45.366,1131102,0
2016-08-16,45.183,45.404,45.049,45.221,943638,0
2016-08-17,45.308,45.714,45.168,45.704,1126528,0
2016-08-18,45.616,45.849,45.386,45.645,810216,0
2016-08-19,45.501,45.626,45.086,45.376,1167008,0
2016-08-22,45.271,45.472,45.096,45.424,860982,0
2016-08-23,45.79,46.175,45.77,45.915,968511,0
2016-08-24,45.974,46.194,45.742,45.895,797507,0
2016-08-25,45.866,46.214,45.746,46.214,904698,0
2016-08-26,46.262,46.878,46.079,46.473,1473800,0
2016-08-29,46.512,47.388,46.498,47.311,1649467,0
2016-08-30,47.369,47.668,47.272,47.668,1039193,0
2016-08-31,47.58,47.881,47.212,47.648,1618507,0
2016-09-01,47.794,47.988,46.814,47.464,1037783,0
2016-09-02,47.726,47.842,47.348,47.629,806138,0
2016-09-06,47.697,47.706,47.017,47.58,1213633,0
2016-09-07,47.338,47.687,47.056,47.677,1006872,0
2016-09-08,47.658,47.862,47.386,47.541,953442,0
2016-09-09,47.192,47.716,46.968,46.968,1417057,0
2016-09-12,46.532,47.658,46.182,47.522,1448771,0
2016-09-13,46.755,47.328,46.327,47.046,1883241,0
2016-09-14,47.037,47.259,46.651,46.987,1581833,0
2016-09-15,46.959,47.716,46.804,47.541,1477642,0
2016-09-16,47.192,47.212,46.483,46.968,2619925,0
2016-09-19,47.25,47.94,47.172,47.405,1403077,0
2016-09-20,47.736,47.862,47.391,47.61,1457559,0
2016-09-21,47.891,48.4,47.795,48.328,1413682,0
2016-09-22,48.551,48.716,48.308,48.435,1131997,0
2016-09-23,48.24,49.144,48.182,48.358,1440014,0
2016-09-26,47.872,48.435,47.619,47.988,1873751,0
2016-09-27,47.755,49.008,47.619,48.959,1857671,0
2016-09-28,49.231,49.95,49.056,49.93,1985211,0
2016-09-29,49.794,49.963,48.726,49.037,1810838,0
2016-09-30,49.309,50.22,49.201,50.018,2527724,0
2016-10-03,49.775,50.367,49.765,49.921,1472709,0
2016-10-04,50.192,50.396,49.483,49.687,1822433,0
2016-10-05,50.028,51.27,49.882,51.106,1668837,0
2016-10-06,51.242,51.298,50.688,51.026,1242106,0
2016-10-07,50.658,50.95,50.28,50.744,1312429,0
2016-10-10,51.016,51.397,50.92,51.298,1673479,0
2016-10-11,51.086,51.27,50.552,50.98,1909849,0
2016-10-12,51.116,51.57,50.95,51.182,1114808,0
2016-10-13,50.474,50.774,49.765,50.502,2042580,0
2016-10-14,51.016,51.464,50.754,50.814,987643,0
2016-10-17,50.92,51.131,50.668,50.744,752608,0
2016-10-18,51.464,51.464,50.89,51.106,1543177,0
2016-10-19,51.494,51.494,50.872,51.222,1797392,0
2016-10-20,51.143,51.397,50.9,51.27,1358366,0
2016-10-21,50.754,51.252,50.572,51.096,1186034,0
2016-10-24,51.514,51.659,51.222,51.464,1036050,0
2016-10-25,51.397,51.533,51.016,51.425,1675038,0
2016-10-26,51.046,51.63,50.97,51.474,1672825,0
2016-10-27,51.716,52.202,51.318,52.008,1953986,0
2016-10-28,52.008,54.688,51.756,53.668,3305708,0
2016-10-31,54.115,54.115,53.008,53.018,2259596,0
2016-11-01,53.387,53.411,52.038,52.581,2490228,0
2016-11-02,52.329,52.688,51.756,51.912,1782757,0
2016-11-03,52.241,52.357,51.65,51.785,2184495,0
2016-11-04,51.833,52.124,51.143,51.59,1860073,0
2016-11-07,52.736,52.931,52.581,52.746,2402050,0
2016-11-08,52.717,53.105,52.3,52.911,2637381,0
2016-11-09,53.552,54.572,53.087,54.475,4956861,0
2016-11-10,55.212,56.407,54.979,56.203,3407164,0
2016-11-11,55.737,56.222,54.649,55.64,2702064,0
2016-11-14,56.232,57.144,55.464,55.649,2440632,0
2016-11-15,55.31,56.067,54.999,56.037,1836336,0
2016-11-16,55.446,55.96,55.212,55.464,1263191,0
2016-11-17,55.98,56.222,55.61,56.116,1687778,0
2016-11-18,56.173,56.242,55.417,55.989,1255952,0
2016-11-21,56.173,56.368,55.708,56.125,1227545,0
2016-11-22,56.436,56.436,55.61,56.009,2011507,0
2016-11-23,56.203,56.736,56.067,56.717,1485638,0
2016-11-25,56.766,56.82,56.339,56.64,413528,0
2016-11-28,56.037,56.465,55.348,55.407,1282802,0
2016-11-29,55.63,55.805,55.212,55.533,1412509,0
2016-11-30,56.203,57.038,55.892,56.019,2205661,0
2016-12-01,56.498,57.231,56.438,57.046,1658348,0
2016-12-02,56.869,56.889,56.148,56.527,1284457,0
2016-12-05,57.212,58.19,56.537,58.18,3053374,0
2016-12-06,58.307,58.571,57.721,58.132,2555824,0
2016-12-07,58.132,59.373,58.023,59.373,2110837,0
2016-12-08,59.677,60.01,58.895,59.54,1621562,0
2016-12-09,59.393,59.393,58.738,58.992,1578763,0
2016-12-12,58.982,59.081,57.701,58.151,1402812,0
2016-12-13,58.484,58.641,57.799,58.23,1384029,0
2016-12-14,57.868,58.611,57.183,57.447,2028222,0
2016-12-15,57.682,58.278,57.486,57.799,2030352,0
2016-12-16,57.819,57.985,56.488,56.547,2755670,0
2016-12-19,56.655,56.948,56.156,56.585,1821819,0
2016-12-20,57.163,57.603,56.752,57.476,1526503,0
2016-12-21,57.574,57.995,57.193,57.829,1335336,0
2016-12-22,57.877,57.877,56.84,57.153,974351,0
2016-12-23,57.065,57.202,56.782,57.143,485182,0
2016-12-27,57.173,57.652,57.173,57.457,536804,0
2016-12-28,57.427,57.652,56.732,56.742,732875,0
2016-12-29,56.684,57.134,56.381,56.595,660505,0
2016-12-30,56.713,56.938,56.371,56.605,824316,0
2017-01-03,57.339,58.005,56.772,57.31,1304410,0
2017-01-04,57.564,57.906,57.417,57.829,1017281,0
2017-01-05,57.858,58.023,56.703,57.241,1337304,0
2017-01-06,57.584,57.868,57.3,57.584,1386286,0
2017-01-09,57.183,57.868,56.929,56.929,1203644,0
2017-01-10,57.095,57.956,56.792,57.378,870408,0
2017-01-11,57.31,58.023,57.212,57.701,965685,0
2017-01-12,57.33,57.759,56.752,57.594,1587211,0
2017-01-13,57.916,58.337,57.584,57.75,725477,0
2017-01-17,57.095,57.632,56.742,57.006,1520150,0
2017-01-18,57.271,58.249,56.831,58.19,1009322,0
2017-01-19,58.24,58.377,56.792,57.036,1551405,0
2017-01-20,57.163,57.662,56.694,56.977,1266138,0
2017-01-23,56.84,57.153,56.311,56.488,1112540,0
2017-01-24,56.703,57.613,56.488,57.31,1631507,0
2017-01-25,57.887,58.474,57.789,58.357,1036717,0
2017-01-26,58.2,58.249,56.371,57.3,1811568,0
2017-01-27,57.3,57.447,56.028,56.742,2385776,0
2017-01-30,56.605,56.605,55.442,56.488,1796070,0
2017-01-31,56.987,56.987,55.118,55.852,3065385,0
2017-02-01,56.4,57.3,55.735,55.96,1983446,0
2017-02-02,55.519,56.605,54.904,56.263,1684976,0
2017-02-03,57.417,58.151,57.359,58.132,1626091,0
2017-02-06,57.594,58.524,57.594,58.18,1231780,0
2017-02-07,58.434,58.571,58.16,58.424,1313656,0
2017-02-08,58.043,58.611,57.662,58.543,1426943,0
2017-02-09,58.738,59.473,58.504,59.266,1359305,0
2017-02-10,59.55,59.727,59.226,59.54,1209294,0
2017-02-13,59.804,60.969,59.746,60.744,1737061,0
2017-02-14,60.666,61.233,60.607,60.714,1305552,0
2017-02-15,60.92,61.424,60.548,61.37,1298675,0
2017-02-16,61.203,61.521,60.978,61.242,1204780,0
2017-02-17,60.499,60.793,60.098,60.773,1012180,0
2017-02-21,60.891,61.34,60.802,61.066,903531,0
2017-02-22,60.783,61.751,60.646,61.467,2086676,0
2017-02-23,61.536,61.604,61.086,61.507,1038026,0
2017-02-24,60.695,61.477,60.695,61.389,1372667,0
2017-02-27,61.321,61.634,60.93,61.419,1128336,0
2017-02-28,61.125,61.33,60.636,61.184,1252437,0
2017-03-01,62.152,62.916,62.114,62.632,1804087,0
2017-03-02,62.494,62.681,61.726,61.784,1483575,0
2017-03-03,61.952,62.77,61.952,62.632,1703249,0
2017-03-06,62.188,62.671,62.1,62.435,1007406,0
2017-03-07,62.228,62.312,61.854,62.11,1051939,0
2017-03-08,62.77,62.947,62.07,62.139,870651,0
2017-03-09,62.188,62.681,61.883,62.139,975617,0
2017-03-10,62.169,62.977,61.972,62.602,927745,0
2017-03-13,62.583,62.804,62.425,62.642,959800,0
2017-03-14,62.317,62.415,61.814,62.08,918501,0
2017-03-15,62.208,62.947,62.129,62.888,1275160,0
2017-03-16,63.055,63.696,63.026,63.253,1164479,0
2017-03-17,63.321,63.341,62.445,62.504,1486595,0
2017-03-20,62.405,62.533,61.942,62.179,583469,0
2017-03-21,62.622,62.721,60.268,60.356,1456998,0
2017-03-22,60.011,61.134,59.38,60.986,1175448,0
2017-03-23,60.976,61.913,60.73,61.262,758167,0
2017-03-24,61.262,61.932,60.908,61.252,984068,0
2017-03-27,59.706,61.292,59.292,61.194,882685,0
2017-03-28,61.164,62.474,61.036,62.08,981006,0
2017-03-29,61.952,61.952,61.233,61.548,677635,0
2017-03-30,61.568,62.671,61.322,62.179,1097222,0
2017-03-31,61.804,62.553,61.649,62.179,1169847,0
2017-04-03,62.366,62.533,61.114,62.159,1050350,0
2017-04-04,61.824,62.208,61.716,61.922,938965,0
2017-04-05,62.395,62.76,61.184,61.242,1150050,0
2017-04-06,61.203,62.218,60.838,61.804,1045160,0
2017-04-07,61.282,61.982,61.144,61.646,849653,0
2017-04-10,61.716,62.09,61.351,61.745,721907,0
2017-04-11,61.518,62.139,61.252,61.972,723051,0
2017-04-12,61.972,62.031,60.76,61.016,931942,0
2017-04-13,60.819,61.45,60.474,60.602,713813,0
2017-04-17,60.908,61.765,60.572,61.706,622181,0
2017-04-18,61.124,61.686,61.075,61.469,844904,0
2017-04-19,62.001,62.031,61.095,61.164,959791,0
2017-04-20,61.568,62.297,61.351,61.992,1186533,0
2017-04-21,61.972,62.257,61.676,61.883,747059,0
2017-04-24,63.4,63.469,62.74,62.977,1263512,0
2017-04-25,63.548,63.853,63.341,63.4,1179770,0
2017-04-26,63.371,63.775,63.292,63.361,1025517,0
2017-04-27,63.538,64.287,63.509,64.218,1485169,0
2017-04-28,63.459,64.593,62.78,64.169,1463565,0
2017-05-01,64.701,64.701,63.657,64.011,1474630,0
2017-05-02,64.061,64.139,63.44,63.952,863560,0
2017-05-03,63.814,64.159,63.677,63.942,1377459,0
2017-05-04,64.287,64.484,63.41,63.479,1447316,0
2017-05-05,63.706,63.8,63.183,63.391,895489,0
2017-05-08,63.42,63.587,62.809,63.006,1108607,0
2017-05-09,63.125,63.381,62.307,62.523,1068420,0
2017-05-10,62.405,62.977,62.208,62.918,1246483,0
2017-05-11,62.721,62.957,61.922,62.602,1094886,0
2017-05-12,62.218,62.681,61.913,62.07,853010,0
2017-05-15,62.317,62.918,62.149,62.77,1366604,0
2017-05-16,62.908,63.144,62.494,63.036,1030552,0
2017-05-17,61.932,62.277,60.425,60.494,1317335,0
2017-05-18,60.09,60.287,59.46,59.656,2032926,0
2017-05-19,59.784,60.188,59.656,59.932,2928871,0
2017-05-22,60.326,61.016,60.011,60.524,1343653,0
2017-05-23,60.582,61.065,60.178,60.8,1430758,0
2017-05-24,60.878,61.07,60.538,61.046,1069454,0
2017-05-25,61.233,61.834,61.085,61.735,1343977,0
2017-05-26,61.558,62.188,61.558,61.824,1061091,0
2017-05-30,61.627,61.784,61.194,61.597,682382,0
2017-05-31,61.726,62.021,61.085,61.982,1560010,0
2017-06-01,62.279,63.599,61.962,63.599,1010423,0
2017-06-02,63.232,63.709,62.924,63.48,893334,0
2017-06-05,63.431,63.579,62.736,62.815,906151,0
2017-06-06,62.309,62.458,61.555,61.604,1154227,0
2017-06-07,61.773,62.21,61.485,61.942,913392,0
2017-06-08,62.081,63.699,61.932,63.153,1576254,0
2017-06-09,63.47,64.503,63.47,64.423,1033245,0
2017-06-12,64.235,64.949,64.235,64.483,1254568,0
2017-06-13,64.632,65.366,64.493,65.048,1066219,0
2017-06-14,64.562,64.989,63.947,64.87,1131695,0
2017-06-15,64.254,64.731,64.155,64.711,1243858,0
2017-06-16,64.83,65.029,64.572,64.86,1661803,0
2017-06-19,65.287,65.624,65.009,65.386,844334,0
2017-06-20,65.148,65.242,64.493,64.532,872807,0
2017-06-21,64.651,64.651,63.312,63.381,1008267,0
2017-06-22,63.004,63.004,61.843,62.22,1408224,0
2017-06-23,62.438,62.602,61.932,62.111,1774834,0
2017-06-26,62.379,63.014,62.14,62.587,869625,0
2017-06-27,62.845,63.57,62.627,62.924,977435,0
2017-06-28,63.51,64.334,63.46,64.205,935490,0
2017-06-29,65.048,65.138,63.669,64.046,1393658,0
2017-06-30,64.373,64.512,63.579,63.589,1386627,0
2017-07-03,64.086,64.845,63.905,64.274,758379,0
2017-07-05,64.314,64.364,63.689,63.768,1602602,0
2017-07-06,63.798,64.334,63.45,63.639,1636743,0
2017-07-07,63.897,64.413,63.689,64.125,1255768,0
2017-07-10,64.086,65.078,63.976,64.87,1109993,0
2017-07-11,64.929,65.187,64.443,64.671,749514,0
2017-07-12,64.78,65.048,64.612,65.019,724181,0
2017-07-13,65.088,65.555,64.939,65.455,801073,0
2017-07-14,64.87,65.813,64.706,65.604,813077,0
2017-07-17,65.495,65.971,65.114,65.842,1105696,0
2017-07-18,65.455,66.071,65.386,65.912,524885,0
2017-07-19,65.991,66.448,65.733,66.2,865909,0
2017-07-20,66.309,66.368,65.366,65.396,1026170,0
2017-07-21,65.297,65.961,65.297,65.922,686870,0
2017-07-24,65.783,66.12,65.634,65.882,682023,0
2017-07-25,66.497,66.994,66.17,66.656,887573,0
2017-07-26,66.755,66.775,65.952,66.16,653208,0
2017-07-27,66.418,66.865,65.733,66.13,816732,0
2017-07-28,66.607,67.073,64.969,66.865,1103246,0
2017-07-31,67.222,67.222,66.234,66.249,1255244,0
2017-08-01,66.617,66.617,65.694,66.22,1250545,0
2017-08-02,66.12,66.366,65.495,66.16,748697,0
2017-08-03,65.922,66.249,65.773,66.051,794153,0
2017-08-04,66.497,66.686,66.12,66.537,775581,0
2017-08-07,66.527,66.592,65.991,66.011,592867,0
2017-08-08,65.952,66.731,65.654,65.733,961842,0
2017-08-09,65.297,65.684,65.068,65.495,931896,0
2017-08-10,65.068,65.118,63.937,63.947,1030909,0
2017-08-11,63.857,64.602,63.733,63.838,858104,0
2017-08-14,64.453,64.88,64.393,64.522,683728,0
2017-08-15,65.108,65.197,64.498,64.512,952961,0
2017-08-16,64.84,65.048,64.582,64.671,1011413,0
2017-08-17,64.423,64.622,62.349,62.458,1252288,0
2017-08-18,62.23,62.795,61.922,62.458,1213814,0
2017-08-21,62.527,62.592,62.011,62.259,707176,0
2017-08-22,62.488,62.666,62.2,62.398,1109464,0
2017-08-23,61.853,62.607,61.714,62.498,895187,0
2017-08-24,62.915,63.029,62.557,62.597,684477,0
2017-08-25,62.875,63.113,62.805,62.855,863740,0
2017-08-28,62.895,63.014,62.577,62.845,612043,0
2017-08-29,62.17,62.334,61.416,62.19,978012,0
2017-08-30,62.33,62.72,62.31,62.56,772338,0
2017-08-31,62.83,62.88,62.11,62.52,1056820,0
2017-09-01,62.65,63.51,62.56,63.31,793950,0
2017-09-05,62.82,62.94,61.55,61.82,1070619,0
2017-09-06,62.11,62.43,61.28,61.29,1943640,0
2017-09-07,61.32,61.38,59.69,59.92,1304685,0
2017-09-08,59.92,60.85,59.62,60.67,1084742,0
2017-09-11,61.49,62.02,61.17,61.88,1096794,0
2017-09-12,62.26,62.67,62.12,62.47,667856,0
2017-09-13,62.27,62.41,62.04,62.25,726539,0
2017-09-14,62.26,62.45,61.75,62.01,1056302,0
2017-09-15,61.82,62.56,61.81,62.51,1321080,0
2017-09-18,62.78,62.92,62.32,62.42,989893,0
2017-09-19,62.38,63.01,62.35,62.9,912765,0
2017-09-20,63.11,63.28,62.4,63.12,630754,0
2017-09-21,63.13,63.41,62.9,62.93,917006,0
2017-09-22,62.85,63.41,62.6766,63.12,867570,0
2017-09-25,62.96,63.41,62.71,63.38,644464,0
2017-09-26,63.4,63.47,63.01,63.36,651362,0
2017-09-27,64.14,64.75,63.93,64.52,1075685,0
2017-09-28,64.53,64.58,63.72,64,793431,0
2017-09-29,63.81,64.49,63.81,64.34,1021262,0
2017-10-02,64.62,65.11,64.46,64.92,1150067,0
2017-10-03,64.93,65.355,64.52,65.34,1342623,0
2017-10-04,65.43,65.99,65.275,65.82,905622,0
2017-10-05,65.84,66.89,65.63,66.57,940583,0
2017-10-06,66.8,66.98,66.13,66.65,724565,0
2017-10-09,66.58,66.71,66.34,66.59,479456,0
2017-10-10,66.66,67.52,66.61,67.5,806329,0
2017-10-11,67.31,67.31,66.95,67.3,663664,0
2017-10-12,67.1,67.59,66.96,67.33,893396,0
2017-10-13,67.44,67.95,67.15,67.21,723470,0
2017-10-16,67.37,67.54,67.19,67.32,629358,0
2017-10-17,67.43,67.61,67.08,67.57,882386,0
2017-10-18,67.8,68.005,67.57,67.9,860698,0
2017-10-19,67.56,68.18,67.39,68.17,667475,0
2017-10-20,68.9,68.9,67.71,67.75,1063984,0
2017-10-23,68.05,68.32,67.51,68.27,893913,0
2017-10-24,68.4,68.66,67.86,68.57,1027451,0
2017-10-25,68.75,68.77,67.25,67.68,1049038,0
2017-10-26,68.22,68.3,67.65,68.2,1005781,0
2017-10-27,67.59,69.2,66.6259,68.1,1270064,0
2017-10-30,67.74,67.835,66.44,66.52,993499,0
2017-10-31,66.62,67.13,65.8,65.85,1404520,0
2017-11-01,66.21,67.205,65.98,67.13,1694200,0
2017-11-02,67.27,69.4,66.95,68.89,2275821,0
2017-11-03,68.67,68.82,68.185,68.32,1262025,0
2017-11-06,68.03,69.455,68,69.22,1026746,0
2017-11-07,69.25,69.9524,68.86,69.11,1460006,0
2017-11-08,68.9,68.99,67.7,68.49,1429860,0
2017-11-09,68.02,68.605,67.31,68.42,1677380,0
2017-11-10,68.35,68.53,67.61,68.06,840177,0
